Citation
Charlotte sun herald

Material Information

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

Subjects

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

Record Information

Rights Management:
Copyright Sun Coast Media Group. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
36852667 ( OCLC )

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Online ordering and curbside pickup may be well on the way to revolutionizing grocery shopping. But millions of customers are still scanning grocery store circulars each week for specials, clipping manufacturer and store coupons and loading up grocery carts „ particularly on favorites when theyre on buy-one-get-one sales. Grocery stores compete in many ways for customers. Price is always a consideration „ and can vary from store to store, as the Sun found in a recent survey. But there is even more variety in services the stores offer, or dont offer, to make their stores attractive. By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR revolutionizing grocery shopping How local stores stack up While supermarkets are adding smartphone apps and curbside service to lure customers with streamlined service, the Sun took a look at grocery prices at several stores in the area to see how they compare. Recent visits by Sun employees to Publix, Winn-Dixie, Aldi and Wal-Mart stores in Englewood, North Port, Punta Gorda and Port Charlotte proved prices arent the same „ even if the brand and size are. For example, a dozen large Egglands Best eggs were priced at $2.87 at one Publix to $3.09 at another Publix. Three Sun employees went to local grocery stores to price common staples including milk, eggs, butter, spaghetti sauce, bananas, coffee and cheese.What we foundWhile Aldi didnt have as many name-brand items like Kraft or Folgers as the other local stores, comparable items we priced were cheaper. For example, store brand yogurt at Aldi is 33 cents, about a third less than the 50 cents for Publixs store brand yogurt and almost half of the Prices vary from store to storeBy ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORPRICES | 4SUN PHOTOS BY DENISE DIRAMIO Staying competitive In many markets, brick-andmortar retailers are striving to keep up with online competitors such as Amazons Prime Now „ a free two-hour delivery service of household items and groceries sold by Amazon. Some of the latest perks and innovations offered locally to grocery customers include online ordering, curbside pickup and store takeout services. These services are still being tested, but customers are beginning to use them. At Wal-Mart in North Port and Venice, a personal shopper will handpick all items ordered by customers on the Shop At HomeŽ online program. Shortly after, employees will bag the items, which will be ready for pickup. Shoppers pick them up in a designated drive-thru area outside the store, where employees will load them into the customers vehicle. With the help of a new shopping app available for cellphones, tablets and home computers, many Publix deli and bakery departments prepare lunch or dinner, even party platters and cakes, in advance for customers to pick up. Loyalty programs are another way stores can offer savings for their customers, and Winn-Dixie is upgrading and expanding its program next month. Beginning in April, Winn-Dixie customers will save money on AT&T phone bills simply by shopping at the grocery store. A new Plenti program is replacing the Fuel Perks promotion which ended Sunday. Customers can save money on travel and at restaurants with the new rewards program. Then there is the bare-bones approach at Aldi and Save-ALot that aims at lower prices without services the other stores offer. These competitive strategies are all working in our market to attract millions of dollars worth of your business. New at Publix Florida-based Publix has always advertised clean stores, attentive employees and that extra touch of service. That idea is expanded to online services. With Publixs new smartphone app, online shoppers can order sliced meats, cheeses, subs and sandwiches. Customers can customize thickness in the cuts of meats and cheeses. Sandwiches can be custommade with any toppings and ingredients in the store. The customer picks the time and date of the pickup and employees have it ready inside the store.SHOPPING | 4This past weekend I signed up to be an Uber driver. Uber is a software company that connects people who want a ride with drivers who are willing to give them one. The riders pay Uber a fee, and Uber pays the driver for driving. It is sort of like a taxi but not. The drivers use their own cars. There are no set hours. You log on when you want and start receiving requests for rides. When you want to stop driving, you log off and go home. I have only experienced three days of driving off and on in Port Charlotte, Punta Gorda, North Port, Venice and Englewood, but I have made a few observations that I think I can share with you. Many of my 20 or so riders were people coming to or from work. Several were moms, heading out to restaurant or hospital jobs. A couple of riders were heading to a Rays game. One fan said he likes to have a couple of beers at the game and didnt want to drive home afterward. Smart man. Several people were from Port Charlotte, heading to or from Punta Gorda to visit the bars and restaurants there. One fellow told me that he couldnt afford a car payment, insurance and gas that come with auto ownership. Uber is a great way for me to get where Im going and not spend a lot of money,Ž he told me. Another man, a soldier who recently “nished a tour of duty in Iraq, was cutting his lawn. He had a couple of beers while he enjoyed the weather and the lawnmowing. We made a beer run. Smart man (and thank you for your service). In another life (the one where I was much younger) I drove a taxi in Tampa. Besides this job, it was my favorite occupation. I provided a service and was able to meet and talk to a wide variety of people. My Uber experience reminds me of that time. When I drove in Tampa, I got a good feel for what life was like for people there. Im hoping I will learn more about my own hometown as I experiment with this sharing app. For the most part, there is no Technology might help solve mass transit problemJIM | 5 JimGOUVELLISEXECUTIVE EDITOR Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 125 | NO. 87AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 84 Low 59$1.50 www.yoursun.com1. The opioid crisis is primarily a white phenomenon 2. Hurricane names retired; new ones introduced 3. Restaurants pledged to make kids meals healthier „ but the data reveals not much has changedSEEUSA TODAY 4. Will Final Four experience benefit North Carolina?SEESPORTS4TOP STORIES FROM USA TODAY & SPORTS The Olean Boulevard expansion, originally pegged at nearly $10 million, is confronting a $1.8 million shortfall.SEEPAGE 9SALES TAX Todays weather:Cynthia Holbrook had originally wanted an at-home birth, but she managed to have an even more unusual kind of delivery, in an Ace Hardware parking lot.SEEPAGE 2OH, BABY! www.yoursun.comFIND US ONLINE THE SUN: Calendar ..............12 Crosswords ............9 Local Sports ........13 Obituaries .............7 PoliceBeat ............5 Viewpoint .....10-11 SPORTS: Lotto .....................2 USA TODAY: Money ................5 Nation ................9 State ..................7 Weather ..........10 CLASSIFIED: Comics ...........7-10 DearAbby .......10 TVListings .......11 CHARLIE SAYS ...Cleanup on aisle 12. INSIDEONLY IN TODAYS SUN 705252000258Daily Edition $1.50 GOOD MORNING Tuesday, March 28, 2017 CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Our Town Page 2 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 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 NORTH PORT „ Cynthia Holbrook had originally wanted an at-home birth, but she managed to have an even more unusual kind of delivery, in a parking lot. I originally wanted to do it at home, saying, Lets try something different, so thats kind of what happened,Ž she said. Its de“nitely something special.Ž Holbrook was en route to Sarasota Memorial Hospital with her mother, Cindy Wissink, when they both realized she was not going to make it. We had hit every red light and I jumped in the backseat (after we pulled over) because I needed to lay down,Ž Holbrook said. It happened really fast, I was surprised.Ž After a few contractions and a 911 call to North Port Fire Rescue, Wissink began to prepare for the baby. I knew my daughter wasnt going to make it,Ž Wissink said. Everyone was getting ready to go to the hospital, but William had other plans. I had a sweatshirt ready to go when I saw the head coming out. What else can you do?Ž And when Cynthia Holbrooks husband was alerted of the news, he did not believe it. I thought they were kidding; I knew she was going to have it that day, but I didnt think it would be that fast,Ž Bert Holbrook said. But then all I thought was, weve got to get there now. Ž Responders showed up at the scene in time to deliver a healthy William James Holbrook in the parking lot at 9:45 a.m. Saturday. It was really my best birth,Ž said Cynthia Holbrook, 26, with a laugh. It was painful but it wasnt as long as my other two.Ž Bert and their two children made it to Ace Hardware after William was born, but North Port Fire Rescue had managed to save some duties for the new father. I got to cut the cord, which was really nice of them to let me do that because they didnt have to,Ž Bert said. The family all said they were impressed with the responders quick timing and encouragement throughout the unusual ordeal. They were awesome, they were totally positive,Ž Cynthia said. They didnt make me feel uncomfortable or like I was bothering them at all.Ž Last year the department responded to 29 OB-GYN calls and delivered two babies, according to of“cials. The responders on scene did a fantastic job for everyone involved,Ž Karl Bennett, North Port Fire Rescue Division Chief, said in an email. You never know what type of call you may be required to respond to on any given shift. Its always nice at the end of the day to know you made a difference in someones life. Especially when its their “rst day.Ž And one Ace Hardware shopper was so moved by the birth, Wissink said, she gave $50 to the family to put to good use. This lady had lost her friend the day before and it just meant something to her that life was being born,Ž Wissink said of the woman who wished to remain anonymous. Were not sure what were going to do with it yet, but we want it to be r eally special.Ž As for William, the family decided they may pay homage to his unique birthplace. We call (our other children) by their full names, but we might nickname him Ace,Ž Cynthia said. I think he earned the nickname.ŽEmail: lcoey@sun-herald.com Oh, baby! By LAUREN COFFEY STAFF WRITER Child born in hardware parking lot earns nickname Ace PHOTOS PROVIDED Cynthia and Bert Holbrook sit with their three children after being transported to the Sarasota Memorial Hospital. Cynthia had William in the parking lot en route to the hospital. William Holbrook was born Saturday morning in the Ace Hardware parking lot shortly after his mother Cynthia went into labor. He was delivered by North Port Fire Rescue and is doing well. Cynthia Holbrook holds her new child who was delivered in an Ace Hardware parking lot. North Port Fire Rescue responded to the call. Order online at:(863) 494-9362, info@sunevents.comSaturday, April 15, 2017Cultural Center of Charlotte County Tickets starting at only: $18LAST SHOW OF THE SEASON, DONT MISS IT!Join our newsletter to receive event updates! Call or visit the venue: 2280 Aaron St., Port Charlotte, FL 33952(941) 625-4175, ext 221, Monday Friday 9am 2pm Two ways to get tickets: All seats reserved, 7pm showtime All ticket sales are nal. adno=716609 adno=716593

PAGE 3

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 3 Honda 15 Chev y Sonic LT 15 Hyundai Veloster Base 15 Honda Civic EX 16 Toyota Tacoma SR5 V6 15 VW Jetta 1.8T SE 16 Toyota Corolla S 15 VW Passat 1.8T S 14 Honda CR-V EX 15 Cadillac CTS 3.6L Luxury 15 Chevy Cruze 2LT 15 Honda Fit EX 15 Nissan Altima 2.5 15 Chevy Equinox LS 12 Honda Pilot EX-L 14 Buick Encore Premium 15 Ford Focus SE 15 Kia Rio LX 16 Jeep Compass Latitude 16 Chrysler Town & Country Touring 15 VW Golf GTI 2.0T S 14 Chevy Captiva Sport LT15 RAM 1500 SLT 16 Hyundai Santa Fe Sport 2.4 Base 14 Dodge Journey R/T 15 Mazda6 i Touring 16 Dodge Challenger SXT 13 BMW 328i 06 Chevy Corvette Base 16 Ford Mustang EcoBoost Premium 14 Audi Q5 2.0T Prem Quattro adno=715368

PAGE 4

Our Town Page 4 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 The same service is available for the bakery, with more than 100 themeŽ cakes available for online ordering. The app allows customers to save their ordering information, and to classify some items as favorites,Ž so its faster to place an order the next time. The Publix app also has a shopping list feature providing the aisle number for each product. The app alerts customers of new free prescriptions from the pharmacy. The store offers a 90-day supply of some common medications at no charge. In February, montelukast „ a prescription medication for asthma and allergies „ was added to the Free Medication Program. Publix also will offer three free dosages of 4 mg and 5 mg chewable tablets for children and 10 mg oral tablets for adults. Other free medications include amlodipine, lisinopril, metformin and common antibiotics „ amoxicillin, ampicillin, sulfamethoxazole/trimethroprim (SMZ-TMP) and penicillin VK. Keeping up with the Waltons Thousands of customers in North Port and Venice have used Wal-Marts Online Grocery Pickup program since it was launched Aug. 8. Customers picked up groceries, hygiene products and electronics from a drive-thru window at Wal-Mart. It looks like it will be there in the foreseeable future. The program is going great,Ž said WalMart general manager Dale Barghausen, whose North Port location was chosen as one of 400 stores in the nation to pilot the program. Barghausen sent employees for training to learn the new online system. Customers use their computers or phones to order, and then choose a pickup time. Employees take the groceries to the customers cars. For retailers, we love impulse shopping, but if youre a mom with four toddlers, you might want to use this,Ž he said. The pickup option is available every day from 8 a.m. to 8 p.m. Wal-Mart also offers a money-saving app called Savings Catcher, which scans shoppers receipts and compares the prices they paid at Wal-Mart to those advertised for the same items elsewhere. If the app “nds a lower advertised price, then WalMart will issue a gift card in the amount of the difference. Self service, low prices at AldiAt the two Aldi locations in our area, customers have learned theyll need a quarter when they take out a shopping cart. Most want the 25 cents back, so they hitch it to another cart when they leave. This lessens the need for Aldis employees to round up carts in the parking lot every few minutes. Aldi also charges a few cents for grocery bags, but customers may bring their own, or pick up any empty boxes left as products are placed on shelves. Again, the cost savings on providing bags and disposing of cardboard is passed onto customers. Aldi has added a number of new products, including the liveGfree brand of gluten-free foods, SimplyNature products featuring many organic items and a full line of premium baby items in the Little Journey brand. Weve also made a number of improvements to our products such as removing added MSG, certified synthetic colors and partially hydrogenated oils from all of our ALDI exclusive brand foods,Ž said Jason Hart, Aldi CEO in a statement. We offer high-quality, affordable food that customers can feel good about serving their families.Ž SHOPPINGFROM PAGE 1 March 22-27, 2017Publix Tamiami Trail, Punta GordaWinn-Dixie Kings Highway, PortCharlotte Wal-Mart Tamiami Trail, North Port Aldi Indiana Avenue, Englewood Milk 1 gallon3.753.753.703.253.8912 large eggs Egglands Best3.093.002.67----Store brand eggs1.691.491.38.851.19Loaf of white bread1.501.001.981.291.19Natures Own bread2.993.292.98----Potatoes 5 lbs.3.993.993.572.692.69Bananas 1 lb..65.69.59(organic) 1.10.54Ragu spaghetti sauce2.691.991.77----Spaghetti sauce storebrand1.891.891.50.99 .99Oscar Mayer Bacon, Natural Hard Wood Smoked 12 oz.7.597.99 16 oz. 5.78 (store brand) 5.49(16 o z. store brand) 4.69Oscar Mayer Bologna 16 oz.3.993.692.00(vegan store brand) .951.99Jif peanut butter 40 oz.6.794.795.48--15.6 oz. 2.49Peanut butter store brand4.992.994.371.49-Ground chuck 1 lb.3.993.993.982.79(g round beef ) 3.49Kraft macaroni & cheese1.791.50.98----Mac & cheese storebrand--.88.78.33.33Tropicana orange juice 59 oz.3.333.333.67----Orange juice store brand2.992.992.482.192.49Yoplait yogurt 6 oz..67.70.66 (8 oz. Greek) .89(Oikos) .79Yogurt store brand 6 oz..50.50.50.33.44Wheat Thins crackersBOGO 3.693.992.94--(store brand) 1.49SteamFresh frozen broccoli with cheese sauce 10.8 oz.2.592.591.84----Chips Ahoy cookies 10.25oz.3.693.492.56 (minis) 1.9913 oz. 2.69Butter 1 lb. Land OLakes5.035.254.96----Butter 1 lb. store brand3.853.893.372.692.99Kelloggs Corn Flakes 12 oz.3.353.792.68(store brand) 3.49(store brand) 1.69Cheerios 18 oz.4.994.993.52(17 oz. Honey Nut) 3.99--Kraft American cheese slices 12oz.BOGO 3.993.793.472.69(Borden) 2.79Folgers Classic Roast coffee 30.5 oz.10.696.998.4734.5 oz. store brand 4.99 8.79 TOTAL100.7493.2184.6335.4942.95 Tamiami Trail, North Port FROM PAGE ONE SUN PHOTO BY MICHELE HASKELL SUN PHOTO BY MICHELE HASKELL SUN PHOTO BY DENISE DIRAMIO SUN PHOTO BY DENISE DIRAMIO Winn-Dixie store brand, which is 60 cents. Aldi also offers nearly the same fruit-filled varieties. The price of bacon varied between stores. At Wal-Mart, one pound of Oscar Mayer Naturally Hard Wood Smoked is $5.78, but a 12-ounce pack at Publix is $7.59. Aldi has its own bacon for $5.49. A gallon of milk also varied by about 50 cents, depending on the store. It was cheapest at Aldi at $3.25, and $3.70 at Wal-Mart, and $3.75 at most all other stores. The most expensive gallon of milk we found was $3.99 at the Winn-Dixie store in North Port. The price of a loaf of store-brand bread varied between stores. Winn-Dixies promotion boasts its $1.99 bread (the 16-ounce loaf) is marked down to just $1, and will stay that way for several months. A Sav-A-Lot 20 oz. loaf is $1.19. Winn-Dixies macaroni and cheese brand is 88 cents, while Aldis store brand is 33 cents a box. Kraft Mac and Cheese is $1.79 at Publix. We couldnt “nd Kraft at Aldi. A big variable, besides price and brands, is packaging size, which makes price comparison a little tricky. There was once a time when one pound was the standard packaging for coffee, and a half-gallon for orange juice. Those standard sizes are gone, along with sizing for all manner of items varying from store to store and even shelf to shelf. Produce departments saw some variation in prices, if you didnt try to compare apples to oranges. Aldi and Sav-A-Lot had the lowest price on a 5-pound bag of potatoes at $2.69. The other stores listed $3.57 to $3.99 for a sack of spuds. The price of bananas was fairly agreeable, with almost all stores clocking in at around 60 cents a pound. In this case, Aldi was the most expensive at $1.10 a pound, but they were advertised as organic.More than groceriesAldi boasts of not having larger overhead costs because they dont offer services like check cashing and Western Union like other stores do for their customers. Aldi says it passes on the savings to its customers by keeping prices low. Other stores like Winn-Dixie offer those services „ including selling stamps „ and advertise it as an added value to customers by making it a one-stop shop for more than just groceries. Like Publix, Wal-Mart and Winn-Dixie carry greeting cards „ Aldi doesnt. At Publix, customers are treated to samples from the Apron cooking class. Employees prepare featured dishes, and can answer questions, hand out recipe cards and direct customers to the ingredients that are usually on sale. This isnt offered at the other big-box chain stores „ or to online customers.Saving moneyEach store we surveyed offers online and paper coupons „ some can be loaded to reward cards. Stores such as Publix and Winn-Dixie market a variety of buy-one, get-one free „ BOGO „ products as sales each week. Those items are prominently placed and are easy to find in the stores. Many products, from peanut butter to meat to canned food, are put on sale like this in a fiveor six-week rotation. Meanwhile, Wal-Mart signs advertise the roll backŽ price for specific periods of time. Most stores will still price match. Each store has a different price match and coupon policy „ all are on the stores websites or at each location. No matter if its online or in person, local stores are making an effort to attract and keep loyal customers. It seems to be working, because all of the stores we surveyed were serving lots of customers at 3 p.m. on a Wednesday.PRICESFROM PAGE 1 PHOTO PROVIDED Fuel Perks out, Plenti in Since 2009, Winn-Dixie offered a discount program on Shell gasoline. Customers who got a Fuel Perks card got special savings in the store, but also added discounts on gasoline depending on how much they spent on groceries. But Fuel Perks phased out last week and is being replaced with the new Plenti program, which begins April 5. The price of gas has fallen over the last few years ƒ it (the fuel perks program) wasnt as compelling,Ž said CEO Ian McLeod in a company statement. We wanted a program with broader appeal.Ž With the Fuel Perks card, unused gas credits could be lost if they werent redeemed promptly. Points earned through the Plenti promotion will be good for twoyears. The Plenti program offers greater flexibility to earn loyalty points, the company explained. Customers earn points for shopping at Winn-Dixie. Points are converted as discounts to buy gas at Exxon or Mobil, and at any Plenti partner including AT&T, Macys, Rite Aid, Hulu, Chilis, Expedia, Nationwide Insurance, Enterprise, Alamo and National car rental companies, as well as online stores such as Apple, Home Depot, Best Buy and Microsoft, according to Winn-Dixies website. Winn-Dixie cashiers can preregister you and upgrade and link your old rewards card. A cashier scans the new rewards card, key tag, digital card or can enter the customers phone number at checkout. Members earn one Plenti point for every $2 spent at Winn-Dixie. Bonus points allow customers greater Plenti rewards on about 1,000 designated products each week throughout the store. Winn-Dixie shoppers can add digital coupons to the new loyalty cards at Winn-Dixie.com and with the Coupons.com smartphone app. Plenti is not a credit card and is free to join. Plenti has an app and a website at which consumers can shop while redeeming points and other offers. Major name brand retailers SHOPPING LIST Discount supermarkets

PAGE 5

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 5 FROM PAGE ONEThe Charlotte County Sheriffs Office reported the following arrests: € Ricky Dale Scott, 46, 23400 block of Harper Ave., Port Charlotte. Charges: resisting law enforcement officer or merchant during retail theft and petty theft second degree, first offense. Bond: $7,000. € Robert Shawn Vowell, 26, homeless of Port Charlotte. Charge: violation of probation. Bond: $1,195. € Ashley Nicole Barnett, 29, of Olean Blvd., Port Charlotte. Charges: dealing in stolen property, false ID to secondhand dealer more than $300, grand theft of property more than $300 but less than $5,000, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $29,000. € Connor Matthew Montalbano, 21, 2300 block of Pappas Terrace, Port Charlotte. Charge: violation of probation. Bond: none. € Lauren Ashley Casper, 100 block of Buckeye Ave., Port Charlotte. Charges: grand theft of property more than $300 but less than $5,000 and resisting law enforcement officer or merchant during retail theft. Bond: none. € Anjelica Helena Peet, 27, 1600 block of Abscott St., Port Charlotte. Charges: battery on officer/firefighter/ EMT, battery, and resisting an officer with violence. Bond: $17,000. € Maria Pilar Lara, 55, 300 block of Allworthy St., Port Charlotte. Charge: battery. Bond: $2,000. € Tony Curtis Goforth, 55, 23400 block of Charleston Circle. Charges: possession of drug paraphernalia and operating a motor vehicle without a valid license. Bond: $8,000. € Edward Dean May, 54, 22000 block of Malone Ave., Port Charlotte. Charges: false ID given to law enforcement officer and operating a motor vehicle without a valid license. Bond: $3,000. € Jarrod Paul Belisle, 25, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $2,000. € John Classic Williams, 52, of Glendale Ave., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, convicted felon fails to register, and municipal ordinance violation. Bond: $6,000. € Donald Roland Grow, 28, 5800 block of Mayberry Ave., North Port. Charges: knowingly driving while license is suspended or revoked, DUI, and out-of-county warrant. Bond: $4,500. € Franklin John Pancek, 39, 9700 block of Kenwood St., North Port. Charges: driving while license permanently revoked and failure to have motor vehicle liability insurance. Bond: $6,500. € Crissaundra Marie Marceau, 33, of Fort Worth, Texas. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of methamphetamine. Bond: $22,500. € Autumn Brown, 2800 block of Waterside Drive, Englewood. Charge: out of county warrant. Bond: $1,000. € Santa Ivette Hassett, 37, 2400 block of Mockingbird St., Port Charlotte. Charges: possession of cocaine with intent to sell, possession of drug paraphernalia, and violation of probation. Bond: $9,000. € Scott Joseph, 26, 1200 block of Orlando Blvd., Port Charlotte. Charge: violation of probation. Bond: none. € Rico Rupert Richardson, 25, 23000 block of Peachland Blvd., Port Charlotte. Charge: possession of drug paraphernalia. Bond: $2,500. € Maria Trinidad Gonzalez, 39, of Plant City. Charge: operating a motor vehicle without a valid license. Bond: $1,000. The Sarasota County Sheriffs Office reported the following arrests: € Cody Bryant, 27, 4500 block of Nele St., North Port. Charge: driving with a suspended license. Bond: $120. € Jason Fouraker, 33, 200 block of S. Ravenna St., Nokomis. Charge: probation violation (original charges: grand theft and burglary of an unoccupied home). Bond: none. € Bryon Klair, 34, 500 block of Country Club Way, Venice. Charges: battery and assault with the intent for violence. Bond: $30,000. € Marla Lunney, 54, 800 block of Jamaica Road, Venice. Charge: DUI. Bond: $500. € Michael Sadhari, 20, 5900 block of Spearman Circle, North Port. Charge: probation violation (original charge: petty theft). Bond: $10,000. € Lajada Simmons, 20, 5400 block of Sunnydale Road, North Port. Charge: resisting an officer without violence. Bond: $500. € Brittany Clark, 28, 3300 block of Placida Road, Englewood. Charge: failure to register motor vehicle. Bond: $120. € Tabatha Jackson, 34, 4700 block of Pyne St., North Port. Charge: contempt of court (original charge: writ of bodily attachment). Bond: $1,570. € Marc Reagan, 52, 3400 block of Roslyn Road, Venice. Charge: grand theft. Bond: $1,500. € Sally Seamour, 34, 600 block of Terrapon Road, Venice. Charge: DUI. Bond: $500. € Summer Beaudoin, 26, 4000 block of Kincourt Lane, North Port. Charges: burglary and grand theft. Bond: $9,000. € Kailin Brown, 25, 3900 block of Sumter Blvd., North Port. Charge: probation violation (original charge: petty theft). Bond: $5,000. € Arne Kruthof, 53, 1600 block of Hammock Drive, Nokomis. Charge: aggravated assault with a deadly weapon without the intent to kill. Bond: none. € Thomas Winter, 33, 6300 block of S. Biscayne Drive, North Port. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $5,000. € Bruce MacDonald, 45, 400 block of Fox Glove Road, Venice. Charge: battery. Bond: none. € David Perez-Ibarra, 22, North Lane, Osprey. Charge: probation violation (original charge: DUI). Bond: $5,000. € Graciela Perez-Deramirez, 65, 400 block of E. Seminole Drive, Venice. Charge: contempt of court (original charge: driving without a license). Bond: $1,500. The Sarasota Police Department reported the following arrest: € Raven Gosset, 19, 100 block of W. Pocono Trail, Nokomis. Charge: DUI and property damage. Bond: $500. The North Port Police Department reported the following arrests: € Javier Arteaga-Delatorre, 42, 2400 block of Nekoma Ave., North Port. Charge: driving with a suspended license. Bond: $120. € Daren Tyree, 46, 2800 block of Wilburn Trail, North Port. Charges: possession of a weapon by a convicted felon, driving with a suspended license, possession or use of narcotics equipment, failure to have motor vehicle liability insurance, carrying an unlicensed electronic weapon or device and possession of marijuana. Bond: $10,620. € Summer Beaudoin, 26, 4000 block of Kincourt Lane, North Port. Charges: burglary and grand theft. Bond: $9,000. € Matthew Mills, 26, 4200 block of Mulgrave Drive, North Port. Charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment and petty theft. Bond: $2,500. € Walter Shegda, 66, 5500 block of Maccaughey Drive, North Port. Charge: trespassing. Bond: $500. The Venice Police Department reported the following arrests: € Jose Mercado, 34, Ruskin, Fla. Charge: DUI. Bond: $500. € Brooke Lauer, 22, 100 block of Airport Ave., Venice. Charge: DUI. Bond: $500. € Kimberly Pertree, 47, 7000 block of S. Lake Drive, Englewood. Charges: reckless driving, DUI and driving with a suspended license. Bond: $740. The Lee County Sheriffs Office reported the following arrest: € Jeffrey Lee, 39, 2900 block of Dogwood Road, Venice. Charge: three Lee County issued warrants for probation violation (original charges: criminal use of an ID, possession of cocaine, obstruction of a crime investigation and grand theft). Bond: none. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.Author to speak at Historical Society MuseumDL Havlin will present a power point presentation titled Florida: The Forgotten YearsŽ at the Historic Green Street Church, Englewood at 7 p.m. today. Havlin will explain Floridas formative history during this little-discussed but critical period when Florida still bordered on being the frontier. This is a cant-miss event for individuals who are history buffs, people interested in Floridas past, and those who wish to learn how our political system impacts life and death decisions. Havlins traditionally published books and short stories have been featured in literary magazines and have won numerous awards (12 in the last 14 years) including “ve Florida Writers Association Royal Palm awards. For more information, visit lemonbayhistory.com or call 941-473-8491.Library cookbookThe Friends of Shannon Staub Public Library is publishing a cookbook, Friends Focus on Food,Ž to be sold to raise funds for the new library. About 500 copies will be printed. Submissions are due April 1. Include your name and phone number and email recipes to LibraryCookbook2017@ yahoo.com.Heritage dinner scheduledAmerican Czech and Slovak Club of Southwest Florida will host its annual heritage dinner with a 2 p.m. social and dinner at 3 p.m. on Sunday at the Historic Punta Gorda Womans Club, 118 Sullivan St. Cost is $20 and BYOB. Czech recording artists Eva Adams and Vasek Sevcik will provide entertainment. For more information, call 941-286-3467. COMMUNITY NEWS BRIEFS traditional mass transit system in Charlotte County. There is a curb-to-curb transit system, formerly known as Dial-A-Ride. It is a good system and not too expensive, but you have to make reservations in advance and the service has limited hours. It doesnt run at night or on Sundays. My guess is that a traditional bus system is not in our future. But ride-sharing apps like Uber probably stand a good chance of “lling that need. I havent done the math yet, but I wonder if, for some people, it might be more economical to use a ride-sharing app instead of buying a car. One of the nice people I met this weekend was an elderly woman who said she still needed to work during retirement. She worked the graveyard shift at a local nursing home. I cant afford a car. I just need to get to work and to the grocery store,Ž she told me. I asked if there were buses in our area, would she use them. Maybe. But this works better for me. I work late hours, I dont have to walk to a bus stop and you just brought me right to my apartment,Ž she added. This could be a case where technology and free enterprise help solve a problem that government cant. Jim Gouvellis is executive editor of the Sun newspapers. You may contact him at gouvellis@ sun-herald.com.JIMFROM PAGE 1 By Steven Wuzubia Health Correspondent; C learwater, Florida: Dr. Meir Shi nitzky, Ph.D., is a former visiting profe ssor at Duke University, recipie nt of the prestigious J.F. Kennedy P rize and author of more than 200 in ternational scienti“ c papers on hum an body cells. But now hes come u p with what the medical world con siders his greatest accomplishment „ A vital compound. so powerful, its rep orted to repairƒ even regrow damaged brain cells. In laymans terms „ Bring back your memory power. And leave you feeling more focused and clear-headed than you have in years! Dr. Shinitsky explains this phenomenon in simple terms; Science has shown when your brain nutrient levels drop, you can start to experience memory problems and overall mental fatigue. Your ability to concentrate and stay focused becomes compromised. And gradually, a mental fogŽ sets in. It can damage every aspect of your lifeŽ. Not only do brain cells die but they become dysfunctional as if they begin to fade away as we age. This affects our ability to have mental clarity and focus and impacts our ability to remember things that were easy for us to do in our 20s and 30s. Scientists think the biggest cause of brain deterioration in older people is the decreased functioning of membranes and molecules that surround the brain cells. These really are the transmitters that connect the tissues or the brain cells to one another that help us with our sharp memory, clear thinking and mental focus, even our powers to reason well. When we are in our 20sŽ according to Dr. Shinitzky our body produces key substances like phosphatidylserine and phosphatidic acidŽƒ unfortunately they are believed to be critical essential nutrients that just fade away with age, much like our memories often do leading to further mental deterioration. As we get older it becomes more frustrating as there is little comfort when you forget namesƒ misplace your keysƒor just feel a little confusedŽ. And even though your foggy memory gets laughed off as just another senior moment,Ž its not very funny when it keeps happening to you. The Missing Link is Found and TestedIts hard to pronounce thats for sure, but it certainly appears from the astounding clinical research that this one vital nutrient phosphatidylserine (PS) can really make a huge difference in our mental wellness. 17 different double blind studies with placebo controlled groups have been involved in the clinical research of PS with patients between the ages of 55-80 years of age. Periodically the researchers gave these patients memory and cognitive tests and the results were simply amazing: 1) PS patients outperformed placebo patients in All 5 Tests 100% Success Rate 2) After only 45 days there was a measurable improvement in mental function 3) After 90 days, there was an impressive and amazing improvement in mental function The group taking phosphatidylserine, not only enjoyed sharper memory, but listen to thisƒ they were also more upbeat and remarkably more happy. In contrast, the moods of the individuals who took the placebo (starch pill), remained unaffectedƒ.no mental or mood improvement at all.Vital Nutrient Reverses Scatter BrainŽThis incredible PS nutrient feeds your brain the vital nutrient it needs to stay healthy... PS now has the attention of some of the worlds most prominent brain experts. It has been written up and published in leading science and medical journals and its “ ndings have electri“ ed the International scienti“ c community.Earth-Shaking SciencePublished, clinical reports show replenishing your bodys natural supply of Phosphatidylserine, not only helps sharpen your memory and concentration „ but also helps perk you upŽ and put you in a better mood. PS as it turns out also helps to reduce everyday stress and elevate your mood by lowering your bodys production of the hormone cortisol. When cortisol levels are too high for too long you experience fatigue, bad moods and weakness. This drug-free brain-boosting formula enters your bloodstream fast (in as little as thirty minutes). Of“ cially Reviewed by the U.S. Food and Drug Administration: PS is the ONLY Health Supplement that has a Quali“ ed Health Claim for both Cognitive Dysfunction and DementiaŽ.Special Opportunity For Our ReadersWeve made arrangements with the distributor of this proprietary blend of PS, which combines with several other proven special brain boosting natural ingredients to give you the mental clarity and memory gain that you need, to give you a Risk-Free trial supply. This is a special Readers Only DiscountŽ. This trial is 100% risk-free. Its a terri“ c deal. If Lipogen PS Plus doesnt help yo u think better, reme mber more... and imp rove y our mind, clarity and mood „ you wont pay a pe nny! (Except S&H). But you must act fast. Your order can only be guaranteed if it comes in within the next 7-days. After that, supplies could run out. And your order may not be ful“ lled until they are replenished. So dont wait. Now you can join the thousands of people who think better, remember more „ and enjoy clear, fog-freeŽ memory. Call today, toll-free at 1-800-663-8235. Think of it as making a wake-up callŽ to your brain. One Simple Trick to Reversing Memory LossDr. Meir Shinitzky, Ph.D. a former visiting professor at Duke University and a recipient of the prestigious J.F. Kennedy Prize Worlds Leading Brain Expert and Winner of the Prestigious Kennedy Award, Unveils Exciting News For the Scattered, Unfocused and Forgetful My Memory Started to Scare Me. I would forget all kinds of things and something that I just said earlier in the day would have completely slipped my mind. I almost forgot my granddaughters birthday and that would have been horrible. I had forgotten lots of other little things along the way. I was worried about it. Over the last several months Ive noticed my memory seemed to be getting pretty unreliable and so I thought Id better do something about it now. So when I read about this amazing PS nutrient and how much it would help me with my memory I wanted to try it. Its great! I have actual recall now, which is super. After about 6 weeks of taking it on a daily basis is when I began to notice that I wasnt forgetting things anymore. Thanks to PS for giving me my memory back. Its given me a lot more self-con“ dence and self-esteem. I would not trust my memory without it.Ethel Macagnoney Doctors Memory Breakthrough adno=50513168 Advertisement Advertisement Advertisement

PAGE 6

Our Town Page 6 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 LOCAL/REGIONAL NEWSFlorida Gulf Coast University leaders and students are in Tallahassee this week asking lawmakers to approve the four items on the schools legislative wish list.FGCU is asking for: $1.6 million for its Honors CollegeThe school is transitioning its Honors Program to an Honors College and is hoping to get $1.6 million to help with the effort. The university plans to use $1.1 million to support faculty and staff and $514,815 for student and faculty travel and to buy equipment. FGCU is transitioning the program in hopes of attracting more high-achieving students, including National Merit Scholarship winners. The school already has started marketing the Honors College to students who are considering enrolling at FGCU.$44.1 million for a new buildingFGCU is asking for $44.1 million to pay for the cost of building its School for Integrated Watershed and Coastal Studies. Last year, the state gave the school $3.8 million for the buildings planning and design phase. FGCU plans to make a third funding request for the building in 2018. The $4.5 million will go toward buying equipment and furnishings for the school. The facility will house laboratories, classrooms and study and of“ce space.$2.9 million to launch new programsFGCU wants more than $2.9 million to start three new degree programs „ construction management, supply chain management and business analytics and informatics. In 2016, FGCU asked lawmakers for more than $3.7 million to start the programs, but it only received $1 million. The money the school received was one-time funding. It didnt get the recurring funds it needed to hire and retain faculty to teach the programs. If this years request is approved, FGCU plans to spend $2.5 million to support faculty and staff, $125,000 on travel, of“ce expenses and scholarship and $202,500 on adjuncts and other personnel.$464,250 budget restorationFGCU wants lawmakers to restore the $464,250 in funding that was taken away from the school during the 2016 legislative session. The school wants to put the money toward programs that will increase retention and improve four-year graduation rates. FGCUs four-year and six-year graduation rates are low, and the schools Board of Trustees has made increasing the rates a priority. The four-year rate is 22 percent, and the sixyear rate is 45.5 percent.Why is FGCU asking lawmakers for more than $49M?By THYRIE BLANDNEWS-PRESS Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Charity golf tournament The Deep Creek Elks 2763 is hosting a Charity Golf Tournament at the Deep Creek Golf Course, 1260 San Cristobal Ave., Punta Gorda, on April 9. Shotgun starts at 8:30 a.m. Cost is $55 per person and includes green fees and cart, buffet lunch with one draft beer or well drink plus golfer gift bag. Prizes will be awarded for “rst, second and third places. Additional prize giveaways and a 50/50 raf”e. Hole sponsorships are $25 per hole. All proceeds go the scholarship fund for local high schools. For more information, contact Peggy Jordan @Deep Creek Elks 941-764-6825.Rummage saleThe Holy Name Society has its rummage sale from 8 a.m.-2 p.m. Saturday, April 1, and from 8 a.m.-1 p.m. Sunday, April 2. It will also include homemade soups, sandwiches and desserts from Marys Kitchen for sale. On Sunday from 8 a.m.-10:30 a.m., a pancake breakfast for $6 will be available with kids younger than 5 eating free.AMVETS plant saleThe Ladies Auxiliary of AMVETS 2000 Ladies Auxiliary has its annual plant sale starting at 10 a.m. April 1 at its location, 401 Ortiz Blvd., Warm Mineral Springs. It will serve lunch starting at noon. It features pulledpork sandwiches, potato salad and beans for a $5 donation. They will also raf”e an Easter eggs money basket. Proceeds bene“t Paws with a Cause.Ž For more informationm, call 941-429-1999. NEWS BRIEFS adno=715400 adno=50513041 Pitch. Learn. Connect SWFLs Live Shark Tank Show in Punta Gorda Thursday, March 30, 2017 5:30 p.m. 8:30 p.m. Isles Yacht Club Five of Southwest Floridas most dynamic entrepreneurs will pitch their business plans to a seasoned, local investor panel for up to of Equity Investments. For Tickets, visit www.tamiami-e.co Title Sponsor Brought you by Community Partners Adrenaline Venture Fund Enterprise Charlotte Economic Development Council Farr Law Firm North Port Economic Development Corporation Punta Gorda Chamber of Commerce SCORE SOLD OUT! DENTAL IMPLANT OPEN HOUSE & SEMINAR Attendees will be eligible for giveaways and a $500 credit toward implant surgery. Are you missing one or more teeth? Do you have partials or dentures that do not “t or cause pain? Are you embarrassed of your smile?Monday, February 27th, 2017 at 5:30 PMLocated on US 41 just two miles south of River Road Call today to register at 941-423-1777. Refreshments will be served and seating is limited. Call today to reserve your spot. adno=54511367 Wednesday, March 29, 2017 at 5:30 pm Hosted by Dr. Eric Claessens, local dentist practicing in town for the past 29 years. adno=54511399

PAGE 7

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 7 LOCAL/REGIONAL NEWSCHARLOTTE Elsa ArroyoElsa Arroyo, 80, of Port Charlotte, Florida, passed away Thursday, March 23, 2017. Elsa was born May 9, 1936, in San Lorenzo, Puerto Rico, and was a resident of Port Charlotte for over 35 years. Elsa retired from the Charlotte County School Board in 2003 after many years of service. Post retirement, Elsa enjoyed participating in several activities in her community. Elsa will be greatly missed by her beloved husband of 54 years, Anthony Arroyo; her three loving daughters and son-in-law, Audrey Dugas of Baton Rouge, Louisiana, Adrienne Chaney of Asheville, North Carolina, Susan and John Hoeben of Punta Gorda, Florida; her sister, Candida Morales of Caguas, Puerto Rico; and her grandchildren, Corey, Andrew, Hailey, Shannon and wife Jan, Joey, Brian and Blake. She was preceded in death by three brothers and a sister. A reception will be held at 10 a.m., followed by a memorial service at 11 a.m. at Kays-Ponger & Uselton Funeral Home, 2405 Harbor Blvd., Port Charlotte.ENGLEWOOD Richard F. LyonRichard F. Lyon, 85, of Rotonda West, Florida, died Friday, March 24, 2017, at his residence. Lemon Bay Funeral Home & Cremation Services, Englewood, is in charge of cremation arrangements.NORTH PORTThere were no deaths reported in North Port on Monday.DESOTOThere were no deaths reported in DeSoto on Monday. OBITUARIESSteven P. Fregeau Steven P. Fregeau, 62, of Punta Gorda, Florida, went to be with the Lord Sunday, March 19, 2017, surrounded by his family. He was born Feb. 3, 1955, in Athol, Massachusetts. Steve enjoyed many years in New England, graduating in 1973 from Athol High School where he excelled in baseball and golf. He was a member of the Ellinwood Country Club. He met his wife, Lu Ann, and in 1989 they moved to Port Charlotte, Florida, where he became a member of the PGA (Professional Golfers Association) and certi“ed club technician. He was a member of the former Sabal Trace Golf and Country Club in North Port, Florida. His life was golf and his family, having a hole-in-one at the Port Charlotte Golf Club just prior to his passing. He will be remembered by his many friends for his anticsŽ on the golf course. He was an avid Boston Red Sox and New England Patriots fan. Steve leaves behind Lu Ann Fregeau of Port Charlotte, Florida; and brothers, Herb Fregeau Jr. and Bill Fregeau (Jan) of Athol, Massachusetts. He also leaves nephews, Ryan Fregeau of Omaha, Nebraska, Andrew Fregeau of Worcester, Massachusetts; nieces, Amanda Fregeau of Leominster, Massachusetts, Aimee Ketemeo and Nepemba Ketemeo of Manhattan, New York. He was so very proud of all their accomplishments in life. He enjoyed a special bond with his sister-inlaw, Kathy Gushwa of Groveland, Florida. He was preceded in death by his mother, Alberta in 1969; his father, Herbert Sr. in 2009; and stepmother, Evelyn in 2008. A celebration of life will be held Sunday, April 9, 2017, from 4 p.m. to 6 p.m. at Kings Gate Golf Club, 24000 Rampart Blvd., Port Charlotte, FL. In lieu of ”owers, memorial donations may be made to Tidewell Hospice, 919 N. Arcadia Ave., Arcadia, FL 34266. The family wishes to thank Tidewell Hospice Arcadia for the loving support and care they provided. Supporters of the Punta Gorda Historical Society gathered recently for a champagne toast to celebrate the nonpro“t organizations new home, located in the former Charlotte County Health Department building across from Charlotte High School. Attendees enjoyed appetizers and historical anecdotes, shared by Emcee Cort Frohlich, Ed Wotitzky, Frank Desguin and Gussie Baker. The Historical Societys Vice President, Gene Murtha, led the toast and shared details about the project. He also thanked key supporters, including the General Contractors, Boyette & Miller Construction, and HVAC Contractor Executive Cooling & Heating, who saved the Society nearly $15,000 by proposing ways to reduce costs without sacri“cing quality. Among the attendees were Donna and Karen Goff, wife and daughter of the late Wayne Goff, the original contractor on the project who donated his services, as he often did. After his passing, Boyette & Miller graciously stepped in to complete the project, and were praised by Murtha as the “nest contractors he has ever worked with.Ž The only portion of the new facility that remained un“nished was the ”ooring, which is presently bare concrete, but the event concluded on a high note with the announcement of several signi“cant donations received today that will cover that cost. Champagne toast welcomes new home for historyPROVIDED BY DIANE BECKER PHOTOS PROVIDED BY DIANE BECKERSupporters of the Punta Gorda Historical Society gathered r ecently for a champagne toast to celebrate the nonprot organizations new home. They were led by the Historical Societys Vice President, Gene Murtha. Cort Frohlich emceed the champagne reception at the Punta Gorda Historical Society.Rotonda West residents invited to open houseThe Rotonda West Association will hold its 20th in a series of Community Open Houses for residents at 7 p.m. Thursday. It will be held at The Hills Country Club at 100 Rotonda Circle. The event will offer exhibits and information stations staffed by committee members, as well as service organizations within Rotonda West and the Englewood area. Four community organizations founded in the 1970s that will be on hand are the GFWC Womans Club, Neighborhood Watch, the Fiesta Association social club, and the Coast Guard Auxiliary. In all, about two dozen committees and organizations will be represented. The event is sponsored by the RWA Community Relations Committee. All Rotonda West residents are invited to attend. Refreshments will be available. For more information, please call 941-697-6788.Englewood History Museum fundraiserKate Holmes will portray legendary Sarasota philanthropist Bertha Palmer, The Legendary Lady of Sarasota,Ž at 1 p.m. today at the museum, 1394 Old Englewood Road. Tickets are a $10 donation. Holmes from the Historical Society of Sarasota County, will portray Palmer, whose interest in the Gulf Coast of Florida commenced upon her arrival in Sarasota in 1910, and set the stage for the growth and prosperity of Sarasota County. Kate has headlined numerous celebrations in honor of Bertha Palmer. Kate also previously served as a board member of the Historical Society of Sarasota County. New museum hours are 1 p.m. to 4 p.m. Friday through Sunday. Call 941-208-5942 for more information. COMMUNITY NEWS BRIEFS adno=50513163

PAGE 8

Our Town Page 8 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 LOCAL/REGIONAL NEWSSARASOTA „„ Sarasota County Parks, Recreation and Natural Resources announced that summer camp registration opened Monday. The countys 2017 Summer in the Parks offerings, including Day Camp North (grades 1-5), Day Camp South (grades 1-6) and Adventure Camp (grades 6-8), host more than 30 specialty camps. The camps this season will focus on special themes, including Bricks 4 KidzŽ LEGO and robotics camps; chef camps; Mad ScienceŽ camps; skim, surf, paddle camps; beach volleyball camps; and therapeutic camps. For over 40 years, Sarasota County has provided summer camps to “t every familys schedule, including oneweek, four-week, half-day and full-day options. Costs vary, and payment plans and scholarships are available. Registration can be done online or by printing and mailing a registration form to: Summer in the Parks, 6700 Clark Road, Sarasota, FL 34241. For more information on camp programs, call 941-861-9870 or view the summer camp guide at www.scgov.net/PRNR. Registration underway for summer campsSTAFF REPORT NORTH PORT „ After some delay following the election results, newly legal medical marijuana dispensaries will once again make its way to the dais discussion. In a November meeting, the North Port City Commission voted to approve two medical marijuana dispensaries „ one to the west of Sumter Boulevard and one east of the street, with a 1,500-foot buffer from schools, churches and day cares. But city of“cials have discovered that may not be possible with the added request of having the dispensaries stay at least 800 feet from residences. Staff “nds that the 800-foot buffer approved in the amendment severely limits the potential for placement of these facilities, and it appears that it could be considered exclusionary,Ž City Planner Nicole Galehouse told commissioners in an email. With the proposed 1,500-foot buffer for school/churches and a 800-foot buffer for residences, there would only be four parcel possibilities west of Sumter and 26 parcels available east of Sumter. Galehouse will provide findings that showcase the possible locations with different combinations of residential and school/church buffers. The commissioners will also take on some environmental discussions: there will be a first reading to prohibit oil or natural gas exploration that uses well stimulation within city limits and there will be a possible resolution passed to support initiatives by local municipalities to lessen the use of plastic bags. As a city, we take pride in our recycling efforts,Ž Commissioner Debbie McDowell said in an email to the city clerk. Singleuse bags undermine our established recycling efforts. Plastic bags are slowly ruining our environment in more ways than just litter strewn about our roads and neighborhoods. Singleuse bags also affect our wildlife in many ways.Ž The City Commission meeting will be held at 6 p.m. on Tuesday at City Hall. There will also be a meeting at 2 p.m. on Wednesday to discuss the pool at Butler Park and a meeting at 2 p.m. Thursday to discuss Warm Mineral Springs. Email: lcoey@sun-herald.com North Port City Commission set to discuss medical marijuanaBy LAUREN COFFEY STAFF WRITERHigh Tea and HatsP.E.O. Chapter JA will sponsor High Tea and HatsŽ to raise money for the organizations philanthropic projects. The British-style formal high tea will be from 2 p.m. to 4 p.m. April 8 at the Suncoast Auditorium at the Englewood Community Hospital, 779 Medical Blvd., Englewood. There will be savory and sweet items, a hat contest and auction items, including weekend getaways, YMCA membership, spa visits, wine and jewelry. Entertainment will also be provided. Tea tickets are $25 in advance. Auction tickets will be sold at the door. The P.E.O. Sisterhood, founded in 1869 at Iowa Wesleyan College, Mount Pleasant, Iowa, is a philanthropic and educational organization dedicated to bringing increased opportunities for higher educa tion to women. Chapter JA was organized in Englewood in 2011. For more information or to purchase tickets, call Annette Noren at 941-8824543. Dreams are Free School fundraiserDave and Joyce Sloma are sponsoring a Hard Rock Casino…Tampa bus trip to bene“t Dreams are Free School, which helps challenged children, and is located at Bishop Nevins Academy in Sarasota. There will be one departure at 9 a.m. on April 20 from the Kmart parking lot in Port Charlotte, 19400 Cochran Blvd. Return time will be approximately 6:30 p.m. The event is open to the public and cost is $27 per person. During the trip, games will be played, including 50/50 as well as other games. Snacks and water will be provided. Incentives by the casino will be given. All pro“ts will bene“t the computer aids for the children of the school. Only prepaid reservations by April 16 will be accepted. For more information, call 941-624-0550. COMMUNITY NEWS BRIEFS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03 / 28 / 20 17 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Classic Chefs Table located at 17091 Clark Ave in the County of Charlotte in the City of Port Charlotte Florida 33948 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 23rd day of March 2017 Idalia Grilo Publish: March 28, 2017 110833 3436673 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of I WALK THE LAWN located at 12619 Richezza Dr. in the County of Sarasota in the City of Venice Florida 34293 in tends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida, this 24th day of March 2017 Thomas Robert Glaser Publish: March 28, 2017 110833 3436805 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION OCWEN LOAN SERVICING, L LC, CASE NO.:16002169CA Plaintiff,DIVISION vs. THE UNKNOWN HEIRS, DEV ISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY THROUGH, UNDER OR A GAINST CLIVE W. HOLLIN A /K/A CLIVE WILLIAM HOLLIN, DECEASED; WEND Y HOLLIN, AS PERSONAL REPRESENTATIVE OF TH E ESTAT E OF CLIVE W. HOLLIN A/K/ A CLIVE WILLIAM HOLLIN, DECEASED; WENDY HOLLIN AS A N HEIR OF THE ESTATE OF CLIVE W. HOLLIN A/K/A CLIVE W ILLIAM HOLLIN, DECEASED; DALE HOLLIN, AS AN HEIR OF THE ESTATE OF CLIVE W. HOLLIN A/K/A CLIVE WILLIAM HOLLIN, DECEASED ; DEAN HOLLIN, AS AN HEIR OF THE ESTATE OF CLIVE W. HOLLIN A /K/A CLIVE WILLIAM HOLLIN, DECEASED; THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT, AN OFFICER OF THE UNITE D STATES OF AMERICA; UNKNOWN TENANT # 1; UNKNOWN TENANT # 2, Defendant(s). NOTICE OF ACTION To: THE UNKNOWN HEIRS, DEV ISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY THROUGH, UNDER OR A GAINST CLIVE W. HOLLIN A /K/A CLIVE WILLIAM HOLLIN, DECEASED Last Known Address:Unknown Current Address: Unknown TO: DALE HOLLIN, AS AN HEIR OF THE ESTATE OF CLIVE W. HOLLIN A/K/A CLIVE WILLIAM HOLLIN, DECEASED Last Known Address: 1364 High way 8, Stoney Creek, Ontario, Canada L 8E 5K6 Current Address: Unknown Y OU ARE NOTIFIED that an action to foreclose a mortgage on the following property in Charlotte County, Florida: THE SOUTH'' Y2 OF LOT 1 AND LOT 2, BLOCK 2158, PORT CHAR LOTTE SUBDIVISION, SECTION 37, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 41-A THROUGH 41-H, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. 4484 Belfountain St, Port Char lotte, FL 339 48 Parcel #: 402230480004 has been filed against you and you are required to serve a copy of your written defenses within 30 days after the first publication, if any, on THE GEHEREN FIRM, P.C., Plaintiff's attorney, whose address is 400 N. Tampa Street Suite 1050, Tampa, FL 33602, and file the original with this Court either before service on Plaintiff's attorney, or immediately thereafter; otherwise, a defa ult will be entered against you for the relief demanded in the Complaint or petition. If you are a person with a disability who needs any accomodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Jon Embury, Administrative Services Manager, whose office is located at 350 E. Marion Avenue, Punta Gorda, Florida 3 3950, and hlhbi(941) 3116 NOTICE OF ACTION w h ose te l ep h one num b er i s (941) 637-2110, at least 7 days before y our sche duled court appearence, or imediately upon receiving this notification if the time before the scheduled appearence is less than 7days; if you are hearing or voice impaired, call 711. Publish: March 21, 28, 2017 395373 3433209 3119 NOTICE OF AUCTION N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: APRIL 11, 2017 1GNEC13R0XR151706 99 CHEVTAHOEWHITE 1N4AL3APXDC122044 13 NISSALTIMARED 1GKDM19Z9MB529135 91 GMCSAFARIGRAY Publish: March 28, 2017 103614 3436669 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. I1003174CA THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE CERTIFICATEHOLDERS OF THE CWABS, INC., ASSET-BACKED CERTIFICATES, SERIES 2005-IM3 PLAINTIFF, VS. NANETTE NAHUM, ET AL. DEFENDANT(S) NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to the Final Jud gment of Foreclosure dated July 29, 2013, in the above action, I will sell to the highest bidder for cash at Charlotte County, Florida, on June 5, 2017 at 11:00 AM, at WWW.CHARLOTTE.REALFORECLOSE.COM for the following described property: LOT 26, BLOCK 3693 OF PORT CHARLOTTE SUBDIVISION SECTION SIXTY THREE, ACCORDING TO THE MAP OR PLAT THEREOF, A S RECORDED IN PLAT BOOK 5, PAGES 77A THROUGH 77G, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the d ate of the lis pendens mus t file a claim within sixty (60) days after the sale. The Court, in its dis cretion, may enlarge the time o f the sale. Notice of the changed time of sale shall be published as provided herein. Clerk of the Circuit Court By: Sara Martella Deputy Clerk of the Court Dated: March 16, 2017 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contac t Dolly Ballard Lee County, Operations Division Director a t 239-533-1700, fax 239-5331733 Lee County Justice Center, 1700 Monroe Street, Ft. Myers, FL 33901 at least 7 days before your scheduled court appearance, or immediately upon receiving this notif ication if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Publish: March 21, 28, 2017 295673 3433437 IN THE CIRCUIT COURT OF THE 2 0TH JUDICIAL CIRCUIT, IN AND 1017 FEB 22 PM 4: 39 FORCHAR LOTTE COUNTY, FLORIDA. ROGER U. EATONCASE No. 16000969CA CLERK OF CIRCUIT COURT CHARLOTTE COUNTY. FLA NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. THE UNKNOWN SPOUSE, HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUG H, UNDER OR AGAINST THE ESTATE OF MARJORIE A. ZARUM, DECEASED, et. al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 16000969CA of the Circuit Court of the 20TH Judicial Circuit in and for CHARLOTTE County, Florida, wherein, NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, and, THE UNKNOWN SPOUSE, HEIRS, BENEFI CIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MARJORIE A. ZARUM, DECEASED, et. al., are Defendants, I will sell to the highest bidder for cash at, www.charlotte.realforeclose.com, in accordance with Chapter 45 Florida Statutes, at t he hour of 11:00 AM, on the 17th day of May, 2017, the following d escribed property: UNIT # 526 PHASE 5, SPINNAKER POINT CONDOMINIUM, A CONDOMINIUM ACCORDING TO THE DECLARATION OF CONDOMINIUM RECORDED IN OFFICIAL RECORDS BOOK 1019, PAGE 2032 THROUGH 2068 AND CONDOMINIUM PLAT BOOK 8, PAGE 54A THROUGH 54F, AND AMENDMENTS THERETO, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA A ny person claiming an interest in the surplus from the sale, if any, other than the pro perty owner as of the date of the Lis~~Pendens must file a claim within 60 days after the sale. DATED this 22nd day of February 2017. Roger D. Eaton Clerk of the Circuit Court By: Sara Martella Deputy Clerk IMPORTANT 3122 NOTICE OF FORECLOSURE IMPORTANT If you are an individual with a disability who needs an accommodation in order to part icipate in a court proceeding or other court service, program, or activi ty, you are enti tled, at no cost to you, to the provision of certain assistance. Requests for commodations may be presented on this form, in another written format, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as fa r in advance as possible, bu t preferably at least seven (7) days before your scheduled court appearance or othe r court activity. Upon request b y a qual ified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this form due to your disability, or to request this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 637-2110, e-mail j embury@ca.cjis20.org (33585.1945/ ASaavedra) Publish: March 28, April 4, 2017 146548 3436229 3126 NOTICE OF MEETING The S outhwest Florida Water Management District (SWFWMD) announces the following public meeting to which all interested persons are invited: FARMS project tour for the Env ironmental Advisory Committ ee of the SWFWMD. DATE/TIME: Tuesday, April 11, 2017; 1:30 p.m. PLACE: 3050 Starkey Blvd., New Port Richey, FL 34655 A copy of the agenda may be obtained by contacting: WaterMatt ers.org … Boards, Meeti ngs & Event Calendar; 1(800)423-1476 (FL only) or (352)796-7211. The Southwest Florida Water Management District (District) does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Districts functions, including access to and participation in the Districts programs and activities. A nyone requiring reasonable accommodation as provided for in the Americ ans with Disabilities Ac t should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800-423-1476 (FL only), ext. 4703; or email ADACo ordinator@WaterMatters.org. If you are hearing or speech im paired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). If any person decides to appea l any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim r ecord of the proceeding is made, w hich record includes the testimony and evidence from which t he appeal is to be issued. For more information, you may contact: Dennis.cockrell@water matters.org; 1(800)423-1476 (FL only) or (352)796-7211, x 4400(Ad Or der EXE0551) Publish: March 29, 2017 395331 3437001 3130 NOTICE OF SALE IN THE COUNTY COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY. FLORIDA CIVIL ACTION SECTION 23 PROPERT Y OWNER'S ASSOCIATION, INC. a Florida corporation, Plaintiff, Case No. 16-856 CC v. McCULLOUGH CONSTRUCTION, INC ., Defendant. NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE is given that pursuant to the Final Judgment of Foreclosure and Damages dated March 16, 2017 in Case No. 16-856 CC in the County Court of the Twentieth Judicial Circuit in and for Charlotte County, Florida in which SECTION 23 PROPERTY OWNER'S ASSOCIATION, INC. is plaintiff and McCULLOUGH CONSTRUCTION, INC. is defendant. I WILL SELL to the highest and best bidder for cash at www.charlotte.realforeclose.c om on April 20, 2017 at 11:00 a.m. in successive sales, the following de scribed property set forth in the Final Judgment of Foreclosure and Damages. Lot 3, Block 703, PUNTA GORD A ISLES, Section 23, a Subdivision according to the plat thereof, as recorded in Plat Book 12, Pages 2A through 2Z41, of the Public Records of Charlotte County, Florida. Dated March 17, 2017. ROGER D. EATON CLERK OF THE COURT By: Sara Martella Deputy Clerk Publish: March 21, 28, 2017 123715 3433529 IN THE COUNTY COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL ACTION SECTION 23 PROPERT Y OWNER'S ASSOCIATION, INC. a Florida corporation, Plaintiff, Case No. 16-849 CC v. KEVIN AYALA and DAWN AYALA, Defendants. NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE is given that pursuant to the Final Judgment of Foreclosure and Damages dated March 16, 2017 in Case No. 16-849 CC in the County Court of the Twentieth Judicial Circuit in mnd for Charlotte County, Florida in which SEC3130 NOTICE OF SALE TION 23 PROPERTY OWNER'S A SSOCIATION, INC. is plaintiff and KEVIN AYALA and DAWN A YALA are defendants. I WILL SELL to the highest and best bidder for cash at w ww.charlotte.realforeclose.c om on A pril 20, 2017 at 11:00 a.m. in successive sales the following deserted property set forth in the Final Judgment of Foreclosure and Damages. Lot 7, Block 631, PUNTA GORDA ISLES, Section 23, a Subdivision according to the plat thereof, as recorded in Plat Book 12, Pages 2A through 2Z41, of the Public Records of Charlotte County, Florida. Dated: March 17 2017. ROGER D. EATON CLERK OF THE COURT By: Sara Martella Deputy Clerk Publish: March 21, 28, 2017 123715 3433513 IN THE CIRCUIT COURT OF THE 20TH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION The Bank of New York Mellon, f/k/a The Bank of New York, successor in interest to JPMorgan Chase Bank, N.A. as T rustee for Structured Asset Mortgage Investments II Inc., Bear Stearns ALT-A Trust, Mortgage Pass-Through Certificates, Series 2005-7 Case No. 16000672CA Plaintiff v s. W ILLIAM L. SIMMONS and DORCAS SIM MONS and all un known parties claiming by, through, under and against the above named Defendant who are unknown to be dead or alive whether said unknown are persons, heirs, devisees, grantees, or other claimants; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC.; ATLANTIC GULF COMMUNITIES CORPORATION A/K/A GENERAL DEV ELOPMENT CORPORATION; TENANT I/UNKNOWN TENA NT; TENANT I//UNKNOWN TENANT; TENANT II/UNKNOWN TENANT AND TENAN T IV/UNKNOWN TENANT in possession of the subject real property, Defendants NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to a Summary Final Judgment of Foreclosure filed March 7 2017 entered in Civil Case No. 16672-CA of the Circuit Court of the Twentieth Judicial Circuit in and for Charlotte, County, Punta Gorda, Florida, the Clerk of Court will sell to the highest and best bidder for case at www.charlotte.realfore close.com in accordance with Chapter 45 Florida Statutes at 11:00 A.M. on the 7 day of April 2017 on the following described property as set forth in said Summary Final Judgment: LOTS 40 AND 41, BLOCK 2748, PORT CHARLOTTE SUBDIVISION, SECTION THIRTY ONE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 5, PAGES 26A T HROUGH 26F, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. A NY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE L IS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS A FTER THE SALE CLERK OF THE CIRCUIT COURT A S CLERK OF THE COURT By: Sara Martella Deputy Clerk (Court Seal) Dated: March 10, 2017 PUBLISH: MARCH 21, 28, 2017 105784 3433368 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 GETRESULTS USECLASSIFIED!

PAGE 9

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 9 LOCAL/REGIONAL NEWS Look for a third crossword in the Sun Classified section. MURDOCK „ Facing pressure from rising construction costs, county of“cials worry that sales tax projects are approaching, or exceeding, their budgetary limits. The Olean Boulevard expansion, originally pegged at nearly $10 million, is confronting a $1.8 million shortfall, mainly for associated utility work. Also, the $6.9 million budget for the new South County library will be further impacted the longer construction is delayed, of“cials said. The cost to construct is increasing,Ž said Travis Mortimer, county capital projects manager. The projects are starting to be squeezed between the budget and the expectations. Were feeling that very real constraint.Ž There is no timetable yet on when Olean Boulevard will be widened from a three-lane road to “ve lanes, from U.S. 41 to Easy Street. But the need to replace old utility lines and install new ones is ratcheting up the cost. The project already is up to $10.3 million by extending improvements from Harbor Boulevard to Easy Street. At Tuesdays county workshop, Commissioner Joe Tiseo asked why the utility cost for Olean Boulevard was not identi“ed, and addressed, when the project was proposed. Public Works Director Danny Quick responded that, at the time, the priority was expanding Olean and utility improvements were not discussed. Tiseo conceded that the county was now in a position where the utility work has to be included in the road project for cost ef“ciency. Its got to be done now because it will be a lot cheaper while were under construction,Ž Tiseo said. Commissioners do not want sales tax money or any general revenue funds used for the utility work, leaving borrowing money as the likely solution. But commissioners are also concerned that a similar “nancial pinch could effect the long-delayed Harbor Boulevard expansion project. The widening and beauti“cation of Harbor Boulevard, from U.S. 41 to Olean Boulevard, has a budget of $4.43 million to be funded through the Parkside Community Redevelopment Area. An actual engineering cost estimate is expected soon. The holdup in bringing projects to construction is in jeopardy of being repeated with the South County library. Unable to reach agreement with Punta Gorda on a design for the new library and archive, the county has opted to wait until it learns if the state will allocate more money for the project for the citys desired ”ourishes. County of“cials will “nd out in July if more funding will be forthcoming, allowing the “nal design to be completed. Still, the delay may take a “nancial toll. The cost of waiting is not zero,Ž Mortimer said. And I think that applies to all the projects we have in the queue.Ž Mortimer also provided an update on other projects to be paid by 1 percent sales tax revenue. The question of what to do with the Family Services Center has been kicked around at length as well. The $7.1 million project originally was supposed to build an addition and renovate the facility on Gibraltar Avenue. However, when the county acquired a sizable piece of adjacent property, the possibilities for the site also mushroomed. One option called for workforce housing to accommodate nearby hospitals, but Mortimer explained that the housing proposal did not take ”ight when the idea was ”oated to Family Services organizations. Commissioner Chris Constance suggested seeking further input from the medical centers. Meanwhile, the $2.64 million Toledo Blade Boulevard widening project, between U.S. 41 and State Road 776, also was brought up for brief consideration. As a Tier II sales tax project, this roadwork will be undertaken only if money is left over after all the top-priority projects are funded. Citing the undetermined future of the county-owned Murdock Village property along Toledo Blade, the commission elected to wait on planning road improvements until later in the six-year cycle of the sales tax extension. Now in the third year of the sales tax extension, collections are ahead of budgeted projections of $18 million annually, but county of“cials still urge a conservative approach. County Budget Director Gordon Burger noted that revenues in the previous six-year, sales tax cycle also started off with a bang, but then declined to the point of just meeting the “nal revenue estimate. Revenues are healthy, but it is still early,Ž Mortimer said. As in previous sales tax programs when theyve had booming years, there could be a trough as well.ŽEmail: groberts@sun-herald.comFunds for Olean project fall shortBy GARY ROBERTSSTAFF WRITER SUN PHOTO BY GARY ROBERTSFawcett Memorial Hospital is one of two medical centers located along Olean Boulevard, which hosts an average of 14,000 vehicles daily. Charlotte County is exploring options to widen the roadway to handle growing trac volume.Autos for the Needy benefit setJoin A & E Autos 4 The Needy Inc. as they celebrate with their new Auto Partner Maureen Moran at 4 p.m. on April 1 at The Ice House Pub, 408 Tamiami Trail, Punta Gorda. The ceremony will be immediately followed by the Darts for PartsŽ tournament to bene“t the programs of A & E Autos 4 The Needy in Charlotte County. Open to shooters of all skill levels, this steel tip tournament is only $10 to preregister or $15 on the day of the event. Trophies will be presented for “rst, second and third places. For more information, or to register, visit http:// aandeautos4theneedy. org/event/darts-forparts/. Preregistration is open online now and will open at 4 p.m. on the day of the event. Darts will be available or take your own. A & E Autos 4 The Needy Inc. (Autos 4 the Needy) is an approved 501(c)(3) nonpro“t corporation whose mission is to help individuals in need obtain transportation that will improve their quality of life, which includes their ability to locate employment, hold employment and thrive independently. For more information, contact www. aandeautos4theneedy.org or call 941-840-0063. COMMUNITY NEWS BRIEF

PAGE 10

Our Town Page 10 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 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 IEWPOINTJust say no to Trumpcare Information gathering is unnecessary Stay informed, stay active Unhappy with return policy Practice what you preach Not living in democracy Get rid of daylight savingEditor: The American Health Care Act (Ryan/Trumpcare) is the product of wanting to get government out of health care. Unfortunately, this will cause millions to lose health care. Congress has opposed universal health care, yet government has continued to provide universal care in three ways. First, if someone is admitted to the ER without health insurance the hospital must provide treatment. Second, if someone develops a serious disease that ruins him/her “nancially the person ends up disabled on Medicaid. Finally, older citizens universally receive Medicare. The universal care provided re”ects American values of not just casting off citizens who cant afford health care. Except for Medicare, the “rst two examples are very costly and terribly inef“cient. The Affordable Care Act (Obamacare) helped provide the middle class with health care. Ryan/Trumpcare would remove health care for 24 million citizens, provide large tax reductions for the very wealthy and allow those who dont want to pay for health care to freeload off citizens who pay. Urge your representative to vote noŽ to Ryan/Trump care.Robert F. Chapman EnglewoodEditor: The Our ViewŽ in todays paper about doctors being able to ask patients about gun ownership had some valid points, especially in regard to children in homes where there are guns. But I think some distinctions and clari“cations are in order. The article focused on the deaths of children. Will only families be asked the question, or all patients? It matters. As a senior citizen with no children in my home, it is inappropriate to ask me if I own a gun. None of their darn business. Second, who gets the information and what is it used for? If the only goal is education, then educate all families who come in about the hazards of “rearms and other dangerous situations Editor: Democracy, like a pendulum, wants to be centered. Too far right or too far left, and democracy bashes itself to death. The pendulum has thrumped right into a wall, sending out an urgent call. In the name of all humanity, lets restore our national sanity.Ž President Trumps billionaire comrades in his administration constitute a potential oligarchy that could put our democracy at risk. Hopefully, the pendulum of democracy begins its rebound toward a safer, centered place soon. Despite the presidents denigration of our democratic processes, there are other honorable members of Congress and the judiciary from both parties working to protect us and our democracy. We must all, however, participate by making our thoughts and feelings known to them, criticize when we disagree and thank them for the good they do. Bills now pending in Congress would lower our Editor: I feel as though we should have been given our money back. My husband, who is 80 years old, hard of hearing and doesnt comprehend well, was taken advantage of. He purchased a necklace for my birthday, told the owner that his wife might be returning it, not understanding she said only store credit would be issued. I really have no use for more Editor: This is in response to another letter. Im sure Judge Watson has not forgotten what happened on Sept. 11, 2001. Im sure he has not forgotten the 3,000 lives that were lost. He also has not forgotten that none of those terrorists came from any of the countries listed on the presidents ban list. The terrorists guilty of the worst act of terror this country has ever experienced came from Saudi Arabia. The Saudi Arabians encouraged the imams at their schools to preach the hatred that country has always harbored against this country. That was what emboldened that terrible act. But I have a better idea. How about we simply all just practice the compassion we keep talking about whenever we invoke our JudeoChristian roots?Coral Caudle North PortEditor: I was thrilled to learn from Alexandra Herrera (Can you pass a citizenship test?Ž) that teaching civics is mandatory in Florida schools. Perhaps, eventually, citizens in Florida, at least, will become convinced of this inconvenient truth: We live in a republic, not a democracy. Some say we have a democracy but its not a pure democracy. Compared to what? An impure democracy? For years, I have offered $1,000 cash to the “rst person who “nds the word democracy in our federal Constitution, and I repeat that offer now. We have no national referendums. Citizens cant vote on national laws. Some states allow similar voting, including Florida, so call the U.S. a democratic republic if you want. But it is not a democracy. We pledge allegiance to the ”ag and to the republic for which it stands,Ž not to the democracy, etc. Sadly, media, elected representatives and military leaders are the worst offenders. No wonder, then, that most U.S. citizens continue this canard for their entire lives.John A. Thomas Punta GordaEditor: In reference to the article about daylight saving time, I am totally against it. When we returned to standard time in early November, we are given an extra hour of morning light, which is appreciated by people who walk, people who walk their dogs and people who want to do things outdoors in the morning. In addition, morning peopleŽ waste electricity when reading the paper or doing anything when they “rst arise. A recent article in The WeekŽ magazine states that daylight saving time makes life more dif“cult for people who have trouble sleeping. The article states our circadian rhythms were set eons ago to a rhythm that didnt include daylight saving time.Ž I couldnt have said it any better. We should get rid of daylight saving time.Toni Waltz Port Charlotte OUR VIEW LETTERS TO THE EDITORBetter homeless service alternatives still needed OUR POSITION: Homelessness hasnt gone a way in Sarasota County. The need for a comprehensive approach still exists.The issue of homelessness has moved to a back burner in Sarasota County in recent months, but that doesnt mean the heat is off completely. Just last week, the County Commission held an impromptu discussion about squatters taking over abandoned homes, belligerent vagrants in parks and a new report that outlines the local system that deals with mental illness and drug abuse. All were interrelated. As for the first issue, Commissioner Al Maio told fellow board members he had recently attended a meeting of the Nokomis East Homeowners Association, with a crowd of 50-plus who were completely, totally aggravatedŽ about people squattingŽ in foreclosed homes. These places had no water or septic. The power wasnt on. Debris piled up. In one spot, Maio said, 5-gallon pails had been filled with human waste which was dumped in opened septic tanks. Disgusting. Bad neighbors. Why wasnt code enforcement already called in? Fair question. But soon after the public meeting they we re, along with sheriffs deputies, so the situation has improved, Maio said. But there was a second act to this heated community meeting. Two belligerent non-residents had to be removed from the room by deputies. Maio said he was confronted coming into the Nokomis Community Center and leaving. One person eventually was arrested. The upshot was discussion about the possibility of rewriting county parks rules. Homeless people congregate, drink and occasionally behave aggressively in parks after dark. Parks closeŽ at dusk, but there are no gates. Whatever the options, stepped-up law enforcement leads to another conundrum: If police take the chronic homeless into custody, offenders go to the hospital or jail. Both are expensive, and repeatedly hauling someone off does nothing to alleviate the problem in the long term or break the revolving-door cycle. That exposes a huge hole in the system: Sarasota County still lacks an alternative, a large drop-in homeless shelter. Just such a shelter was recommended by a county task force in recent years but was rejected by the city of Sarasota „ somewhat ironically, considering downtown Sarasota is the center of homelessness in the county. The city has opted instead to pursue a Housing FirstŽ strategy. The fact is, many of the chronic homeless community suffer from mental illness or drug abuse. They need help and targeted programs in an appropriate environment that meets legal parameters. A University of South Florida report developed recently for the countys Criminal Justice Mental Health Substance Abuse Planning Council outlines the local operating system, and identifies the strengths and holes. The system has seen great improvements in recent years. But the report suggests the homeless population suffering from mental health and drug/alcohol abuse need housing, treatment, jobs and a triage centerŽ system of some sort. Smaller existing sites exist, and they can be coordinated in a virtualŽ center. They can be expanded. Or, eventually, we might see the creation of a larger central shelter that offers services that address underlying issues of substance abuse and mental illness among the chronically homeless. With that kind of shelter, Commissioner Charles Hines correctly said, this population would be able to get services they need in a decent, compassionate way.Ž A more effective way, also. „ pools, drugs, cars, lakes, canals, etc. Asking if they own one is not necessary in order to have the discussion. The issue is not about keeping children safe. We all want to do that. Blanket gathering of information wont do the job.Gladys Marsh Englewoodnations standards in public education, environmental protection, internet access, health care, social services and government oversight, and increasing income for the wealthy. Lets not let that happen. Lets stay informed by visiting our representatives websites and interacting with them by email, phone calls, letters and attendance at meetings. Respected nonpartisan organizations like the League of Women Voters and others are good sources for truthful information. We can also fact-check news.Ž By continuing to participate in our democratic processes, staying calm, positive and hopeful, and by seeking truth and justice we will outlive these dark days in our nations evolution. Remember, there is no survival value in pessimism.Harry T. Barnes Englewoodjewelry, dont wear what I have anymore. I am now left with a $600-plus slip of paper for a refund for store credit. I think this is an unfair practice and is taking advantage of a senior. I am so upset I cant sleep. We dont have that kind of money.Diane Dickson Englewood

PAGE 11

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 11 VIEWPOINTIn a week that felt like a month, Americans got a clear view of Donald Trumps governing style and also of his fabled deal-making approach. Or rather, I should say, Trump got a good sense of what governing is like „ hard, hard, hard. And its bound to get more dif“cult given the presidents tactics of consent: Do as I say or youre dead to me. Even bolder, Trump told congressional Republicans that if they didnt pass the American Health Care Act to repeal Obamacare, he was finished. Done. Hed walk away and move on to other things, he told recalcitrants. (To perhaps a new resort project, many were overheard praying.) House opposition to the health care bill came both from moderates, as well as from hard-co re, market purists, notably the Freedom Caucus. The latter didnt want Obamcare Lite. They wanted obliteration. As negotiations continued up until a potential vote, the path to reform became increasingly muddled „ and the way forward more complex. Fixing health care was never going to be a one-off. But Trump, who promised repeal and replace (as has nearly every Republican the past seven years), has no patience with process. As the chief executive of his own company for most of his life, and notwithstanding his reverence for his deal-making skills, he prefers quick results. And, hey, if things dont tumble his way, well, there are other greens to sow and mow. And, certainly, a 30-foot wall to build. To the 60-day president, it seemed, getting health care out of the way was mostly a means to checking a box „ an important one, to be sure „ but nothing to bestir his personal passions. Call it ego. Call it pride. Call it a day, but get it done, he commanded. Or else: Im gonna come after you,Ž Trump told North Carolina Rep. Mark Meadows, one of his fiercest foes in the Freedom Caucus opposition. The president was joking around, according to those present, but Meadows still might want to keep a close eye on his favorite bunny. As many have observed, Trumps spin of the wheel was risky business. He gambled on his own power to persuade (or bluff), the result of which could leave him holding Obamacare and conceding failure. What, then, do Republicans tell their base? And what would this say about the party in power? After years of harping on the collapsing health care plan installed by President Obama and the then-Democratically controlled House and Senate, they had their opportunity to govern responsibly. Youd think seven years would be ample time to cobble something together that could replace Obamacare. The fact that Republicans didnt con“rms that such an overhaul requires the time and patience Trump and Co. havent been willing „ or able „ to spare. What we saw these past several weeks, meanwhile, was a frantic race to pass something virtually no one recognized as a workable piece of legislation, and which the Senate would probably reject. Back in 2010, when then-House Speaker Nancy Pelosi said that Obamacare had to be passed so that we could “nd out what was in the bill, Republicans guffawed „ and never let her forget it. At least, one observes, the Democrats had a bill. GOP legislators have been racing to pass something that isnt fully written yet. Whats with the rush, anyway? Why not take the time to get things right? While Democrats solicited input from experts in the medical, pharmaceutical and insurance industries, Republicans have spent most of their time “ghting among themselves. The resulting bill is a patchwork of margin scribbles and crossouts, even including instructions to the Senate to “gure out ways to make certain parts work. And the rush was mere drama. Thursday, the original deadline for the vote, was the seven-year anniversary of the Affordable Care Acts passage. Once that deadline passed, Trump began acting like a child who didnt get to have his birthday party on the precise day of his miraculous delivery into the glare. Forget it. I dont even want a party now. The truth is, many Republicans never seriously thought Obamacare could be repealed and replaced, probably for the good reason that its nearly impossible to do. The most sensible solution was to “x what was already in place until the inevitable day, coming soon, when we become a dual health care system: Single-payer for the majority of Americans and concierge health care for the wealthy. Its just a matter of time. Kathleen Parkers email address is kathleen parker@washpost.com.The trouble with governing by ultimatum Kathleen Parker The experts say, and it is common sense, that living in Southwest Florida requires giving some thought and planning to what you would do in the event of a disaster. Locally, we have seen the results of natural disasters, tornadoes which come with zero warning and hurricanes which, through the season, can be accompanied by mind-numbing and continuous warnings for weeks. The one hurricane to plow right into our area was Charlie. Thank goodness he was a small boy in terms of hurricane width. Nonetheless, we were crippled for a long time and the effects are still evident in some areas of our lives. Other than Charlie, we seem to enjoy a protected spot here on the Sun Coast. That could lull us into complacency. Not a good idea. In the last 40 years building codes have tightened so we are constructing homes that can withstand more wind, and public buildings are meeting requirements for shelters. However, Florida is ”at, so the danger from storm surge is signi“cant. While homes are built to a minimum elevation, the success of that has not been tested in any big way, thank goodness. We can prepare, put in bottled water, batteries, weather radio, etc. Have a bag of medicines and important papers ready if evacuation becomes necessary. We can make arrangements that include responsible pet planning. Ultimately, we would have to decide „ do I stay or do I go? In our family, we have had that discussion already and we have created a plan. And Ill tell you why. We travel the Interstate 75 corridor regularly. Two years ago, in January, headed north, an accident north of Tampa had the interstate backed up for hours. This was not the height of season, and we were headed in the opposite direction of the majority of traf“c. Moving to alternate routes was fruitless, as they were jammed with like-minded travelers. A 10-hour trip took 14 hours. More recently we have been on I-75 daily for a few weeks and been caught in tie-ups at University Parkway (dont get me started on that mess) both northand south-bound, at the exits in Ellenton and Interstate 4, and anytime there is an accident or road construction. In the late afternoon, northbound traf“c on I-75 is routinely backed up or slowed signi“cantly for about 7-10 miles at University Parkway. Then, we hit River Road. Sure, we could use Jacaranda Boulevard to get back to Englewood. Weve tried both. Neither is very ef“cient, so we opt for River Road. Id suggest anybody thinking about future evacuation travel River Road „ our designated evacuation route „ also think about what one accident would do to the evacuation process. Meanwhile, new housing projects are opening up around River Road, adding to a bad situation. News accounts of relief for River Road seem to indicate its going to be awhile. It boggles the mind to imagine the Cape Haze peninsula emptying onto Winchester Boulevard, while East Englewood, Grove City and Englewood residents head north, only to meet up with Port Charlotte and North Port residents all headed up I-75, and picking up Venice, Osprey, Nokomis and Sarasota evacuees on the way. How long before gas stations run out of fuel? I wonder if anyone has done estimates on that. We were in North Carolina, headed south, when Hurricane Matthew came through last fall. We had to go a long way off our route „ like 100 miles „ to “nd fuel and a room. Obviously, the best course of action is to leave the area well-ahead of the storm and the evacuation. That is not possible for people with jobs and kids in school. And it is expensive. Gas and lodging every time there is a hurricane threatening would be impossible for many. Our advice to our family? Get out early or stock up, “nd the safest house or shelter and ride it out. We think being stranded on I-75 without fuel, food or water in 90 degree heat is the more dangerous option. Cris White of Englewood is a community activist whose guest columns appear regularly in the Sun.Stay or go? The least worst option Cris White All the news you needSEVENDAYSAWEEKOnly in 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=50513321 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 5/17/2017 Thomas Quigley, M.D. formerly Eye Health Englewood Car Wash and Detail Center 287 South Indiana Ave. Sign Up online for extra monthly savings www.englewoodcarwash.us.com We honor all competitor coupons. Dedicated to Customer Service ~Eco-Friendly Chemicals OPEN 7 DAYS A WEEK Mon-Sat 8am-5pm, Sun 9am-4pm Please Present this in Person (941) 681-2167 adno=54510720 The Crown Jewel Our Best Wash Exp. 3/31/17 $ 7.00 OFF Plus tax. Exp. 3/31/17 $ 10.00 OFF Hand Wax (not valid with any other coupons, discounts, or promos) Charlotte County Board of County Commissioners Notice of Public Hearing Board of Zoning Appeals Notice is hereby given that the Charlotte County Board of Zoning Appeals will conduct a public hearing on the following petitions. Said public hearing will be conducted on Wednesday, April 12, 2017 at 9:00 AM in Meeting Room 119, Building A, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. All interested parties to the petitions should be present at that time. The Board of Zoning Appeals is not bound to consider the petitions in the order listed in this notice. Any of these petitions may be considered as soon as the meeting commences. Copies of the petitions, along with their complete legal description, are available for review at the Charlotte County Community Development Department, Zoning Office, Charlotte County Adminis tration Center, 18400 Murdock Circle, Port Charlotte, Florida. Petition No. SE-17-002: Jason Green, agent for Skyloft Florida, LLC, is requesting a special exception to allow an outdoor storage yard, for recreational vehicles, in the Commercial General (CG) zoning district. The property address is 24801 Sandhill Boulevard in Deep Creek, and is described as part of Lot 2 of the First Re-plat of Capricorn Commons Subdivision, located in Section 07, Township 40 South, Range 23 East. Petition No. SE-17-003: Ralph Cosme, agent for City of Punta Gorda Utilities, is requesting a special exception to allow an essential service use, consisting of a water pumping station, in the Environmentally Sensitive (ES) and Agriculture (AG) zoning districts. The property address is 38171 Washington Loop Road, Punta Gorda, and is described as Parcel P2, located in Section 20, Township 40 South, Range 24 East. Petition No. SE-17-004: Michael Cook is requesting a special exception to exceed the 1,200 square foot maximum accessory structure size limitation by 600 square feet, to allow an 1,800 square foot detached garage, in the Residential Single-family-5 (RSF-5) zoning district. The property address is 2101 Illinois Avenue, Englewood, and is described as Lot 45, of Grove City Terrace, Unit Two Subdivision, located in Section 08, Township 41 South, Range 20 East. Petition No. SE-16-006: Attorney Warren Ross, agent for Three Girls, Inc., is requesting a special exception to allow a mobile food vending vehicle, at a permanent location, in the Commercial General (CG) zoning district. The property address is 12621 McCall Road, Port Charlotte, and is described as Lot One, of Crown Plaza Subdivision, located in Section 05, Township 41 South, Range 21 East. Should any agency or person decide to appeal any decision made by this board with respect to any matter considered at such meeting or hearing, they will need a record of the proceedings and for such purpose they may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. Shaun Cullinan, Zoning Official Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our office at 941-7431381, or TDD/TTY 941-743-1234, or by email to David.Lyles@CharlotteCountyFL.gov Post Date: March 22, 2017 Run Date: March 28, 2017 adno=715396 adno=50511202 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 adno=54511391 Adult Volunteers Needed Thursday Afternoons (or as needed) Contact 941-257-3019 or northportdfy@mail.com Thank You for supporting our Drug Free Youth! adno=54511407

PAGE 12

Our Town Page 12 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 LOCAL/REGIONAL NEWS TODAYShriners Breakfast, 7:30am. Olde World Restaurant NP. North Port Shrine Club. Every Tuesday. Shriners, Masons & spouses invited. 426-0743. Scrabble, 9:30-11:30am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble come play Mahjong, 11am-2:30pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game and have a good time. VFW Post 8203, taco Tuesday 11 am 2 pm, euchre 12 -4 pm, Marine Corp league meeting 7 pm lunch 11am 2pm Line Dancing, $5/class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn some new steps. Great exercise. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, Fl, 625-7571 Bingo, $5/20 games $1/coverall 3-5:30pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs depend on sales. 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, Taco Tuesday all day and night! Lodge meeting at 7! Check us out on Facebook, 14156 Tamiami trl NP Pinochle, $1.50/person 5:45-9pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Learn the game & have fun WEDNESDAYBasic 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 AmateurRadioClub, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 Free Tax Help, 10:30 am 5 pm, every Wed., AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Willing to teach, easy to learn, and lots of fun. North Port Moose, Wing Wednesday and dinner special is Meatloaf!, Queen is at 6, 14156 Tamiami trl NP AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Great menu, specials members&guests 7050 Chancellor Blvd NP 941-429-5403 Evening Meditation, Serenity? Peace of Mind? Free Meditation Wed 6-6:30PM: ReiKi tune-ups offered call Rev.Donna 941-423-8171 THURSDAYFree 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. VFW Post 8203, euchre 12 4pm bingo 5pm bowling 6pm, kitchen open 5 7 pm 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. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trial F3, Murdock, FL, 625-7571 AMVETS 2000 Dinner, LAUX Stuffed Peppers 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 TODAYBadminton, Englewood Sports Complex, 941-861-1980, 9-12p. Beginners welcome! $2 to play. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Line Dancing, Dance with Harry to country & standards at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $3, 474-1438. Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1-3p. $2 to play! STEAM Ahead, STEAM Ahead Tuesdays Age 5-11 3:304:30 pm Elsie Quirk Library 100 W Dearborn St 941-861-5000 British Club, Monthly gathering of ex-pats & Anglophiles at Paraiso Mexican restaurant 5pm. All welcome, info 697-5964. WEDNESDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Card Party April 5th, Buy tickets b4 noon 4/3. $7pp includes lunch. Party Mon 4/5. 11am-2:30pm. Door prizes St Francis 5265 Placida 697-4899. Cardiac Care Seminar, Englewood Hospital presents 4 Cardio Doctors speaking on Cardiac Care, 11:30 Free Lunch, Suncoast Aud. RSVP 473-3919 Art/Craft/Bake Sale, Art/Craft Sale along with a Bake Sale and Flea Market 1-4 pm. at Fiddlers Green. Stop by. Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1:00-3:00p. $2 to play! Tacos & Music, Tacos, Elkitos, Taco Salad & more 5-7pm. Music: Saxy Duo 6-9pm Rotonda Elks,, members & guests 941-697-2710 NEW MENU, Variety of Subs Veal cutlet or Chicken Parmigiana & other specialtys $8.00, 5-7pm., Legion 113, 3436 Indiana Rd. Lenten Study Program, Evening Prayer at 5:30 PM, followed by Soup at 6:00 then Study Program at 6:45. BINGO, Every Wednesday 6 pm $12 & $24 paper pksQueen of Hearts, Horse Races. Tiffany Square 2828 S McCall Rd 941-208-5999 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310 BUNCO, Eagles, 6:30-9p Social Game $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! Food 250 Old Engwd Rd 941-474-9802 THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. Beginners welcome! $2 to play. Beg/Imp Line dancing, 9-30 -11-30 American Legion 3436 Indiana Road Rotonda West. phone Eve at 941 697 8733 Ewd Country Liners, 9:30-11:30 am., Christ Lutheran Church, 701 N Indiana Ave. Impvr/ intermed. line dances. Public welcome. Nancy 474-6027 Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 St. Francis Bingo, Early Bird 10am. Regular Bingo 11am. Lunch and refreshments available for purchase. St. Francis, 941-697-4899 Plant Clinic, Englewood Plant Clinic 10-12 Every Thursday at Library 3450 N. Access Rd., Florida Master Gardeners 941-6813736 Freet. Story Time, Storytime 10:30 Thursdays Age 0-5 Elsie Quirk Library 100 W Dearborn St 941-861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1-3p. $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 5-7pm. American Legion 113, 3436 Indiana rd. Rotonda TODAYEasy Does It Club, The Easy Does It Club offers AA meetings daily between the hours of 7:30am and 9:00pm. Please Call 941-624-0110 Charlotte Carvers, All kinds of Wood carving 8-12noon, Punta Gorda Boat Club, W Retta Esplanade. ALL welcome to visit & enjoy Blood Press Check, 9a-11a Cultural Center 2280 Aaron St. Licensed RN is available for free Blood Pressure Check 625-4175. Dulcimer Music, 9a-11a Cultural Center 2280 Aaron St. Listen and play as the Dulcimer Group plays 625-4175. All welcomed. Deep Creek Elks, Lunch With Diane 11-2:30, Dinner 5-8, Pasta, Pizza And More, Karaoke With Spotlight 6-9, Reservation 249-8067 Eagles, Eagles 23111 Harborview PC 941-629-1645 lunch 11-2pm dinner 5-8 come Jam with Ambush Free Guided Hike, Free guided nature walks at Charlotte Harbor Env. Center on Burnt Store Rd. Every Tues and Thur, 10am. 941-575-5435 Punta Gorda Elks, 11-2 Lunch;2-5WingsRingsOtherThings;2-6 Tiki;Music/CountryRick;7pm Elkette Installation@25538 ShorePG637-2606;mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30a-3;30p $3. Cultural Center MembersPLUS free. Everyone welcomed 625-4175. Chess Club, Cultural Center 2280 Aaron St. 12p-4p $3. Cultural Center MembersPLUS free. Everyone welcomed 625-4175. Cards & Rummikub, 3/28,1-4 PM,GFWC Womans Club PC, 20271 Tappan Zee Dr, 9417668855, Memb $1, Nonmemb $2, Men welcomed Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 625-7571 Free Concert, Old-fashioned Gospel/Blue-Grass music-The Sound! Tues 3/28 @ 5:00pm, Faith Lutheran, 4005 Palm Dr, Punta Gorda 639-6309 Guitar Army, Guitar Army features a variety of musicians 5-9 pm center court at Fishermens Village. 639-8721 Pasta karaoke night, italian heritage club pasta meatballs sld.des.bev.byob karaoke don&jo $8 6pm 118 sullivan st.pg.rsvp 9412353303 American Legion 103, PUBLIC WELCOMED! Auxiliary Bar Bingo 6-9. Big Pots & Great Fun! 2101 Taylor Rd. PG 639-6337 NORTH PORT EVENTS ENGLEWOOD EVENTS CHARLOTTE EVENTS Collector Car Display, Tues., March 28, 10 a.m. to 4 p.m. Collector Car Display by Vintage Motor Car Club of America, SW FL Region (formerly Veteran) during Sandhill Gardens 24949 Sandhill Blvd., PC Spring into ActionŽ Health Fair. Vendors, games, door prizes, health screenings. Public welcome! Info 941-626-4452. CCRC Picnic, CCRC TRUMP 100 Days Picnic... April 1, 11am-2:00pm, Ponce de Leon Park covered pavilion. Burgers/dogs, trimmings, wine/beer. $10 advance or at door. 941-575-8997 Cahal Dunne & ChoirPlay Concert, Cahal Dunne, international singer, songwriter and pianist teams up with ChoirPlay, a new pop, rock gospel and country choir for their End of Season Concert, Thursday, March 30, 7 p.m. at the PGI Civic Assoc., 2001 Shreve St., Punta Gorda, FL., 941-637-1655. Tickets $10 per person. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO BY DEBRA GOUVELLISEvery Thursday at the Port Charlotte Cultural Center you can nd an assortment of characters planning their next moves. The weekly chess games take place from noon until 4 p.m. For more information call 941-625-4175 or visit their website at www.theculturalcenter.com.Games of Chess Where Shopping Makes Cents charlottecountychamber.org adno=715929 adno=715930 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 Mike Lowe, CPA, LLCTax Preparation FOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 Member American Institute of CPAs & Florida Society of CPAsCALL TODAY 941-429-3055Mike Lowe, CPA, LLCCertied Public Accountant10% SENIOR DISCOUNTBest of North Port 10 Years In A Row! adno=712356 adno=50513087 adno=5051105 2 (941) 380-0973 Lic.# CAC1815497 Free Estimates $ 68 S ERVICE C ALLS N EW S YSTEMS $ 3388 Ž FROM We Have Rebates! Call Today! No monthly interest if paid in full within 24 monthsŽ

PAGE 13

The Sun /Tuesday, March 28, 2017 www.yoursun.com E/N/C Our Town Page 13 LOCAL SPORTS Contact usJordan Kroeger € Staff writer jkroeger@sun-herald.com or 941-206-1185 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Rick Nolte € Sports editor rnolte@sun-herald.com or 941-206-1175 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Rick Nolte at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Theres about a month left in the regular season and all four area teams are gearing up for their district runs. Lemon Bay picked up two wins this past week, including a 7-3 district win over DeSoto County on Friday to push its record to 2-0 in the conference standings. Fridays win was one that also left an impression on coach Casey Hanrahan, who called the victory the best his team has played this season just three nights after Lemon Bay defeated Oasis 10-0. Port Charlotte was the only other team in the area to play a district contest last week, splitting its two games with Cape Coral. That keeps the Pirates at 3-3 in the district standings, two games back of leader Ida Baker. The Pirates also lost at North Port 6-1 last week. North Port has a played a load of games over the last 11 days, which included four games over two days in Tennessee at the Wildcat Classic at Hixson H igh School. The Bobcats split their four games in the tournament before coming home to beat Port Charlotte and then North Fort Myers on Thursday, 10-0. Charlotte entered the week ranked No. 9 in the PrepZone.com state rankings for Class 7A, but could “nd itself outside the top 10 after losing both its games in the Sarasota Classic last week, falling to Sarasota 6-0 and then Mosley 10-0. The Tarpons bounced back on Thursday, defeating Palmetto 3-0 at home, a needed boost headed into tonights district contest against Class 7A No. 1 Venice.TEAMSCharlotte Season record: 8-3 (2-0 in District 7A-11) North Port Season record: 8-5 (0-2 in District 7A-11) Port Charlotte Season record: 7-5 (3-3 in District 6A-11) Lemon Bay Season record: 5-7 (2-0 in District 5A-12)By JORDAN KROEGERSPORTS WRITER BASEBALL NOTEBOOKArea teams head toward district stretch STATISTICS THRU MARCH 24Hitting (minimum 15 at-bats) PlayerSchoolHABAVG Josh Sweiderk Lemon Bay 12 25 .480 Matt Intihar Port Charlotte 18 41 .439 Trey Fields Lemon Bay 14 35 .400 Shane LeMasterCharlotte1435.400 Chace Shork Lemon Bay 9 23 .391 Jacob Treece Lemon Bay 12 31 .387 Alex Partridge North Port 5 13 .385 Tyler KreisslerLemon Bay 821.381 Lavell Cudjo Charlotte 11 29 .379 Charlie Davidson North Port 14 37 .378 Dominic LeFever North Port 14 37 .378 Tyler OBoyleNorth Port 514.357 Romain Reynolds Port Charlotte 10 28 .357 Kyle Machado Charlotte 7 20 .350 Aaron Martins Charlotte 13 38 .342 Zach TaylorLemon Bay 722.318 Home runs 2: Charlie Davidson, North Port; Aaron Martins, Charlotte 1: Trey Fields, Lemon Bay Runs batted in 13: Aaron Martins, Charlotte 10: Logan Polston, North Port 9: Matt Intihar, Port Charlotte; Jason James, Port Charlotte; Brandin Muniz, North Port; Chace Shork, Lemon Bay 9 8: Kyle Machado, Charlotte; Patrick Smith, North Port 7: Brandon LeFever, North Port; Romain Reynolds, Port Charlotte 6: Kevin Conway, Charlotte; Charlie Davidson, North Port; Trey Fields, Lemon Bay; Brandon Gielow, Lemon Bay; Josh Sweiderk, Lemon Bay 5: James Barnes, Charlotte; Nathan Vetter, North Port Pitching (min. 10 innings) Player School W-L S IP K ERA Jake Eastman Charlotte 3-0 0 18.0 16 0.39 Tyler KreisslerLemon Bay0-0011.1 50.62 Matt LePoint Port Charlotte 2-1 0 24.1 41 1.40 Charlie Davidson North Port 2-3 3 3.0 24 1.70 Kevin Conway Charlotte 2-1 1 7.0 23 2.06 Charlie ToppNorth Port2-1115.0 92.33 Devin Rack Port Charlotte 3-1 0 21.2 19 2.65 Tyler OBoyle North Port 3-0 0 12.1 11 2.89 Jacob Treece Lemon Bay 0-0 0 13.2 13 3.07 Ben KrizenNorth Port0-1111.0 93.18 Trey Fields Lemon Bay 0-0 0 10.2 15 3.28 Brandon Gielow Lemon Bay 0-0 0 15.2 23 3.57 Kyle Machado Charlotte 3-2 0 23.1 28 3.90 Dominic DelgaudioPort Charlotte2-0018.2134.83 *Lemon Bays pitching records and Fridays stats vs. DeSoto County werent provided It was a pretty good week for North Port last week against the rest of the area, defeating Port Charlotte and Lemon Bay for its “rst 10-win season under coach Dennis Bell. The Bobcats will face their biggest test of the season on Wednesday when they face Lakewood Ranch, ranked No. 1 in the state in the Miracle Sports state softball poll. Lemon Bay continues to head in the opposite direction as the rest of the teams in the area, losing two more games last week, including a district loss to DeSoto County on Friday. That loss was Lemon Bays ninth in its last 10 games. Port Charlotte continues to be a bit of an enigma, losing games outside of its district but winning the important ones inside the division. The Pirates went 1-2 last week, splitting their two district games against Cape Coral to pull their district record to 6-2, which is even in the loss column with 8-2 Mariner for second in the standings. Charlotte is ranked No. 9 in Class 7A in the latest Miracle Sports state softball poll. Last week saw the Tarpons lose to Sarasota before bouncing back with an 8-inning win over Naples on Friday. The Tarpons have a big district test this coming Friday against division leader Fort Myers, which swept all four meetings between the teams in 2016, including last years district championship and regional semi“nal. Fort Myers is ranked fourth in Class 7A by Miracle Sports.TEAMSCharlotte Season record: 10-4 (1-1 in District 7A-11) North Port (2-0) Season record: 10-4 (1-1 in District 7A-11) Port Charlotte Season record: 6-8 (6-2 in District 6A-11) Lemon Bay Season record: 4-9 (1-1 in District 5A-12)Big tests coming up for area teamsBy JORDAN KROEGERSPORTS WRITER SOFTBALL NOTEBOOK STATISTICS THRU MARCH 24Hitting (minimum 15 at-bats) Player School H AB AVG Brittany Ferrentino Port Charlotte 21 41 .512 Haley Cabral Charlotte 17 37 .459 Kylie Murray North Port 24 43 .452 Ashley Nelson North Port 17 41 .414 Abby Hayes Charlotte 19 46 .413 Tiffany Dodson Charlotte 15 37 .405 Aimee Holt Lemon Bay 15 37 .405 Bailey Grossenbacher Lemon Bay 15 39 .385 Kaylee Brannon Charlotte 17 45 .378 Jaiden Dabney Port Charlotte 17 45 .378 Seaaira Yiengst Port Charlotte 10 27 .370 Skylar Poitras North Port 10 28 .357 Alyssa Allred Port Charlotte 9 26 .346 Christain Chandler Lemon Bay 14 41 .341 Alyssa Opsahl Charlotte 12 36 .333 Taylor Innello Port Charlotte 10 30 .333 Taylor Kirkus Charlotte 13 41 .317 Kasi Shaffer Lemon Bay 13 41 .317 Marissa Stack Charlotte 12 39 .308 Home runs 3: Brianna Mitchell, North Port 2: Tiffany Dodson, Charlotte 1: Kaylee Brannon, Charlotte; Taylor Kirkus, Charlotte; Brooke Kvaternick, Lemon Bay; Alyssa Opsahl, Charlotte; Cortney Senna, North Port; Kasi Shaffer, Lemon Bay; Seaaria Yiengst Port Charlotte Runs batted in 20: Brianna Mitchell, North Port 15: Tiffany Dodson, Charlotte 13: Taylor Kirkus, Charlotte 11: Ali Eugenius Port Charlotte; Kasi Shaffer, Lemon Bay; Seaaira Yiengst, Port Charlotte 10: Jaiden Dabney Port Charlotte; Taylor Koohns, North Port 8: Alyssa Allred, Port Charlotte; Bailey Grossenbacher, Lemon Bay; Nadia Playter, North Port; Cortney Senna 7: Kaylee Brannon, Charlotte; Brittany Ferrentino, Port Charlotte; Abby Hayse, Charlotte; Brooke Kvaternick Lemon Bay 6: Christain Chandler, Lemon Bay; Aimee Holt, Lemon Bay; Logan Johnson, Lemon Bay; Alyssa Opshal, Charlotte; Andi Suarez, Port Charlotte; Karlie Sweiderk, Lemon Bay 5: Haley Cabral, Charlotte; Taylor Innello, Port Charlotte; Nicole Kroush, Port Charlotte Pitching (min. 10 innings) Player School W-L S IP K ERA Ashley Nelson North Port 4-2 0 47.0 30 1.23 Liberty Pence North Port 5-2 0 35.0 35 1.46 Tiffany Dodson Charlotte 4-1 0 35.1 25 1.58 Nadia Playter North Port 1-0 0 10.0 9 2.10 Julie Dedrick Charlotte 6-3 1 50.1 42 2.23 Bailey Grossenbacher Lemon Bay 1-5 1 38.1 24 3.10 Seaaira Yiengst Port Charlotte 0-0 0 58.1 62 4.44 Logan Johnson Lemon Bay 3-4 1 41.2 19 4.70 Ali Eugenius Port Charlotte 0-0 0 15.1 8 7.30 Alexis Carpenter Port Charlotte 0-0 0 13.0 3 13.50 *Pitching records werent provided by Port Charlotte SUN PHOTO BY TIM KERNLemon Bay pitcher Logan Johnson winds up to throw against North Port last Tuesday.

PAGE 14

Our Town Page 14 E/N/C www.yoursun.com The Sun / Tuesday, March 28, 2017 LOCAL/REGIONAL NEWSENGLEWOOD „ Don Musilli has been proselytizing and introducing students to the emerging technology of 3-D printing locally. This technology is moving so fast, I cant keep up with it,Ž Musilli said „ and hes constantly updating himself on technological advances. Musilli, director of the Englewood Incubation Center, belongs to a consortium of local business professionals who are now looking to bring 3-D affordable house construction to Englewood. Both Musilli and Elaine Miller „ Suncoast Architects president and an EIC board member „ have lots north of West Dearborn Street upon which they hope to construct the “rst 3-D housing in Englewood. The consortium is in its infancy. Members have been reaching out to local engineers, construction contractors and others to join them. Because it is a new building technology locally, Miller described her role will be to help shepherd the 3-D construction through Sarasota County building code, zoning, permitting and other requirements. The technology behind the 3-D printing is scienti“cally sound,Ž Miller said. (From) the jurisdictional agency perspective, its more challenging.Ž The principles of the house construction are based upon existing 3-D technologies that have been implemented in Russia, Scandinavia, China and other countries. Basically, a 3-D printing program would guide the pouring of concrete for the structure. Its not much different, in many ways, when you have a big cement (mixer) thats pouring concrete into a pumper,Ž Musilli said. Whats different is the ability to control that with more “nite accuracy.Ž Some U.S. communities are also exploring 3-D home construction technologies. Several websites, such as YouTube feature the construction of 3-D home construction. With building permitting, impact fees and other ancillary costs, Musilli expects 800-to 1,500-square-foot houses with one or two bedrooms could be built for $60,000 or less. The 3-D construction could prove to be a viable way to provide affordable workforce housing. Theres been a lot of lip-service into (affordable) housing, but theres no incentive for builders, no money in it,Ž Musilli said, citing how dif“cult it is for the local workforce to “nd housing they can afford and how many landlords are marketing their rentals to seasonal visitors. The technology can also be applied to the construction of apartments and other higher-density projects. (EIC) mission statement in 2012 is to help change the economic landscape of the area „ and that hasnt changed,Ž Musilli said. The housing market is no different.ŽEmail: reilly@sun-herald.comBringing 3-D housing to EnglewoodBy STEVE REILLYSTAFF WRITER SUN PHOTOS BY STEVE REILLYDon Musilli, Englewood Incubation Center director, spearheads an eort to bring 3-D printing technology into the local economy. Hes now part of a group that hopes to bring 3-D constructed homes to Englewood. This 3-D printer at the Englewood Incubation Center is creating a gear from onyx, a mixture of nylon and carbon bers. The gear will be used for a chain drive. EIC director Don Musilli and others are hoping to employ the technology to build houses. Hundreds of people came out to Laishley Park for the 10th annual Taste of Punta Gorda hosted by the Punta Gorda Rotary on Sunday. Local restaurants situated under the big tent sold sample menu items, while other business vendors set up across the park. Live music, a K-9 show from the Charlotte County Sheriffs Of“ce and drone demonstrations provided additional entertainment.Local restaurants offer Taste of Punta Gorda SUN PHOTOS BY ANNE EASKERMike Aud, kitchen manager of the Burgr Bar, represents the business. Carter Archambeault, Billy Lacouture and Larry Corbin oer food from the Peace River Seafood and Crab Shack. Sgt. Jason Doherty and Deputy First Class Michael Talbot, of the Charlotte County Sheris Oce, gave a K-9 demonstration at Taste of Punta Gorda on Sunday. T.J. Murphy, Cassandra Bazinet and Mike Palmer show o bualo wings from Angelas Cafe. Randy, Liam, Conor and Kate Young enjoy the food at Taste of Punta Gorda.

PAGE 15

03.28.17 USA S N APSHO T S UFO sightingsSOURCE National UFO Reporting CenterMICHAEL B. SMITH AND KARL GELLES, USA TODAYreported U FO sightings in the world in 2016 T here were 5,5 1 6 ZERBOR/THINKSTOCKBus in ess le n d ing slows dow n a b i t IN MONEY K i ller clow n makes retur n in K ing s updated ItBROOKE PALMER IN LI F EThere will never again be a Hurricane Matthew or a Hurricane Otto. Because of the hundreds of people killed and the catastrophic damage both storms wreaked last year in the Caribbean, the USA and Central America, both names have ociall y been retired b y the World Meteorological Organization, which names hurricanes. Matthew, which became a Category 5 storm on the SarSimpson scale Sept. 30, battered several countries as it rampaged through the Caribbean and the USA, the National Oceanic and Atmospheric Administration said. It made landfall along the coast of southwestern Haiti, extreme eastern Cuba, western Grand Bahama Island and central South Carolina. Matthew was responsible for 585 deaths, which makes it the deadliest Atlantic hurricane since Hurricane Stan in 2005, NOAA reported. More than 500 people in Haiti were killed. The storm caused $15billion in damage, which ranks it as the ninthcostliest hurricane on record, according to the reinsurance “rm AonBen“eld. Otto was a late-season hurricane, cutting a swath through the southwestern Caribbean Sea, beginning Nov. 20. It intensi“ed to a Category 3 hurricane before making landfall in Nicaragua. Heavy rainfall and ”ooding led to 18 deaths in Central America. The meteorological organization reuses storm names every six years for the Atlantic and eastern Paci“c basins. The nation hardest hit b y a storm can request that a storms name be removed because it was so deadly or costly that future use of the name would be insensitive. Matthew will be replaced with MartinŽ and Otto with OwenŽ when the 2016 lists are used again in 2022. There are separate lists for hurricanes in the Atlantic and the Paci“c, as well as for t y phoons in the western Paci“c and cyclones in the Indian Ocean. The lists of names are determined years in advance. Matthew is the fourth MŽ storm to be retired (the others were Marilyn, Mitch and Michelle), says atmospheric scientist Brian McNoldy of the University of Miami. He said Otto is the second OŽ storm to be retired; the other is Opal. Including Matthew and Otto, 82 Atlantic hurricane and tropical storm names have been retired. This years Atlantic hurricane season ocially begins June 1 „ with the name Arlene.Hurricanes Matthew and Otto dont weather the stormOrganization wont use their names again Doyle Rice@usatodayweather USA TODAY I n clud ing Matt h ew a n d Otto, 82 A tla n t i c h urr i ca n e a n d trop i cal storm n ames h ave bee n ret i red. As Sasha Banks rolled up to A T&T Stadium in Texas in the days before WrestleMania last year, she was amazed to see images of herself, Charlotte Flair and Becky Lynch in the center of amassive banner with mens wrestlers on either side of them. I never in my whole life thought that Id see the women right in the middle representing WWE,Ž said Banks, who got out of the vehicle to take a photo. Raising the banner meant raising the bar. To think that the company had that much faith to highlight us along with the men on the stadium, it was surreal,Ž Flair recalled. And it makes you want to work that much harder.Ž WrestleMania32, which took place April 3, 2016, was the last time the company used the term DivasŽ to describe its female talent, instead opting to use Superstars,Ž the word it uses to describe its male performers. The championship belt with the pinkish butter”y was replaced. From a change in philosophy in recruiting and developLUKAS SCHULZE, BONGARTS/GETTY IMAGESCharlotte Flair, left, and Bayley, members of the WWEs Womens Revolution,Ž tangle last month in Germany.W R ES TLIN GS WO M E N AR E FLYIN G HI G H Divas no more, theyve taken center stage in the squared circlev STORY CONTIN U ES ON 2B Josh Barnett@ByJoshBarnett USA TODAY Sports SANFRANCISCOTerrorists increasingly use hidden parts of the Internet to avoid surveillance, relying on the open Web for recruiting, then moving to encryption and the Dark WebŽ for more nefarious interactions, experts said. United Kingdom Home Secretary Amber Rudd said Sunday that this is one reason why government agencies need access to encrypted services to protect the public, reigniting a more than 20-year debate over the competing needs of security and privacy. We need to make sure that organizations like WhatsApp „ and there are plenty of others like that „ dont provide a secret place for terrorists to communicate with each other,Ž she said on the BBC. London terror suspect Khalid Masood sent a WhatsApp message to an unknown person just before Sundays attack that killed four people and injured more than a dozen. The messages contents „ and its intended recipient „ couldnt be accessed by police because the popular, Facebook-owned messaging service encoded them. The communications are a main line of inquiry as police in London piece together the case. The burgeoning of secret, unaccessible corners of the Internet worries law enforcement agencies, which have talked for several years about the dangers posed by criminals and terrorists who can go darkŽ by using strong encryption. That is a shadow falling across our work. The darkness is spreading through the whole room,Ž FBI Director James Comey said last week at a security conference at the University of Texas-Austin. Privacy advocates said its impossible to provide access only to law enforcement without endangering the privacy of the public. The minute you have a mechanism in place to overcome the encryption, that opens it up for any hacker to get at it,Ž said Joel Reidenberg,a cybersecurity and privacy law professor at Fordham Law School in New York.Terrorists use the Dark Web to hide Elizabeth Weise@eweise USATODAY Security agencies say they need more access to encrypted devices to peer into shadows T h e dark n ess i s spread ing t h rou gh t h e w h ole room.ŽFBI Director James Comey APThe circle of patients gathered for group therapy at a doctors family practice in McKenzie, Tenn., could represent the face of the states opioid epidemic. They were in a small city in a rural county, fertile ground for prescription drug addiction, though they traveled from as far as Nashville and Missouri. They were young or middle-aged and ranged from blue-collar workers to businesspeople. They said painkillers prescribed after accidents or injuries paved the way to their dependence on opioids. They also were all white. Among African Americans critical of the modern drug war launched four decades ago by PresidentNixon, the fact that the opioid epidemic is primarily striking the majority race helps explain why it is largely being called an epidemic and treated as a public health crisis rather than a war. Look at the inner city: Its always been what we consider an epidemic,Ž says the Rev. Ralph White, pastor of Bloom“eld Full Gospel Baptist Church in Memphis. If this had been the case in other areas, the community would have been crying out long ago,Ž White says. But now that its taking the lives of Euro-W hi te op i o i d ep i dem i c fuels black frustrat i o n It has always been a crisis in the inner city, critics of the drug war say. So why is it just getting attention now? Kevin McKenzieUSA TODAY Network v STORY CONTIN U ES ON 2BS P ECI A L RE P ORT Visit commercialappeal .com/news for the complete story and videos. T hi s i s a n e di t i o n of USA TODAY pr ov id e d fo r you r l oca l n e w s p a p e r A n ex p a nd e d ve r s i o n of USA TODAY i s ava il ab l e at n e w ssta nd s o r by subsc rip t i o n a nd at usato d ay.com. F o r t h e l atest n at i o n a l s p o r ts cove r a g e, g o to s p o r ts.usato d ay.com Florida House wants cuts in higher education budget THE WIRE

PAGE 16

Page 2 www.yoursun.com The Sun / Tuesday, March 28, 2017 PRESIDENTAND PUBLISHERJohn ZidichEDITOR IN CHIEFJoanne LipmanCHIEF REVENUE OFFICERKevin Gentzel 7950 Jones Branch Dr., McLean, Va. 22108, 703-854-3400 Published by Gannett The local edition of USA TODAYis published daily in partnership with Gannett Newspapers Advertising: All advertising published in USA TODAYis subject to the current rate card; copies available from the advertising department. USA TODAYmay in its sole discretion edit, classify, reject or cancel at any time any advertising submitted. National, Regional: 703-854-3400 Reprint permission, copies of articles, glossy reprints: www.GannettReprints.com or call 212-221-9595 USA TODAYis a member of The Associated Press and subscribes to other news services. USA TODAY, its logo and associated graphics are registered trademarks. All rights reserved. USA TODAYis committed to accuracy. To reach us, contact Standards Editor Brent Jones at 800-8727073 or e-mail accuracy@usatoday.com. Please indicate whether youre responding to content online or in the newspaper. Corrections & Clarifications ing women to the trending hashtag #GiveDivasAChance from angry fans in reaction to a 30-second womens match in February2015, to movements termed the Divas RevolutionŽ and the Womens Evolution,Ž to elite-level performers now among the most popular athletes within WWEs three brands, womens wrestling has undergone a metamorphosis. Another potential in”ection point is ahead Sunday at WrestleMania 33 in Orlando. Bayley defends her Raw womens title against Flair, Banks and Nia Jax; all four were trained under WWEs third brand, NXT, at the Performance Center in Orlando. Alexa Bliss defends her Smackdown womens title against Lynch, Carmella, Mickie James, Natalya and likely other surprise participants. Bliss, Lynch and Carmella came up through NXT. In a mixed-gender tag team match, Nikki Bella teams with boyfriend John Cena against Maryse and husband The Miz. I always think theres more work to be done,Ž Flair said. But if you look at 2016 as a whole, Sasha and I having the “rst-ever womens Hell in a Cell match, we main-evented a pay-per-view, we stole the show at WrestleMania at AT&T Stadium. Theres always awomens match on the show; sometimes on Raw and Smackdown there are two matches. I think they are giving us more and more opportunity every week.Ž Merchandise sales depicting its female performers continue to grow, the company says. Walk through an arena at any WWE event, and you see as many men wearing T-shirts in support of Bayley, Flair, Banks, Nikki Bella and others as you do women wearing them. WWEs TV audience continues to increase in the percentage of females, nearing 38%, according to Nielsen “gures. Those numbers include reality shows Total Divas and Total Bellas on E! that have added an entry point to the female performers for new fans. As a TV product „ revenue from TV and the WWE Network was more than $420million in 2016 „ WWE appears to have convinced a male-dominated viewing audience to accept female athletes. We gave the women a platform, and, once the world saw that, they realized that is what they wanted,Ž said Paul Triple HŽ Levesque, WWEs executive vice president of talent, live events and creative. Womens wrestling has earned the platform that it has. There are times when the mens match cant follow the womens match. There are times when the womens match is „ and it should be „ the main event. And were not stopping here. Its just getting started.ŽCHANGING THE GAMEBeth Phoenix, who will be inducted into the WWE Hall of Fame on Friday, wanted to be a wrestler since watching WrestleManiaX as a 13-year-old. She was on her high schools wrestling team. She had a giant poster of Stone ColdŽ Steve Austin on her dorm room door in college. She trained and worked on the independents before getting a developmental contract with WWE. During a six-year run on the WWE main roster before retiring in 2012, she was a three-time womens champion and won the Divas title. She did so with a dominating physical style that was rare in her era. Many of her opponents had been models or dancers who had not previously had aspirations to be wrestlers and were culled from the companys Diva Search contests. It was an era of brazen sexuality by the womens performers in bikini contests, bra and panties matches, pillow “ght matches and even a gravy bowl match. There were times where that wasnt the trend to have wrestling matches,Ž Phoenix said. Theres nothing wrong with that, but it wasnt the style, it wasnt the brand, it wasnt the ”avor of the month. This movement happening now is girls getting opportunities that they have had occasionally in the past but not consistently. ... Now there is a consistent drive to market the girls as equal as men, and I think its awesome.Ž The key moment of change came when Levesque took over the companys developmental efforts and altered the parameters of what the company was looking for when it hired women „ in both experience and physical appearance. Levesque wanted to change the perception of womens wrestling, presenting the women as athletes and helping WWE ride a wave of interest in womens sports, fueled by Serena Williams, the U.S. womens soccer team, Ronda Rousey and others. I think WWE is more open to seeing who is out there that they can groom as opposed to just relegating themselves to, for example, one blonde, one brunette, one Spanish talent, etc. Its made the entire female roster more varied,Ž said Mike Johnson, who covers the industry for PWInsider.com. THE BAYLEY FACTORPerhaps the most popular performer „ male or female „ in WWE right now is Bayley, who heads to WrestleMania as the Raw womens champion. Her connection to the fans runs deep, given that she was a longtime fan herself who dreamed of being in WWE as a kid growing up in the Bay Area. Her wardrobe with bright colors and tassels hanging from her sleeves is inspired by WWE Hall of Famer Randy Macho ManŽ Savage. I still feel Im such a fan, and I literally, every time I come out, I cant believe that Im here and I really do this,Ž she said. I want to give back, and I also feel like such a fan.Ž Levesque said he was hoping to announce a womens tournament for possibly the summer. The biggest step, though, seems ahead, and not nearly as far away as it was even a few years ago. To main-event WrestleMania,Ž Flair said, that would be m y g oal.Ž WWEI still feel Im such a fan,Ž says hugely popular Bayley, who is ful“lling her childhood dream.WOMEN STEAL THE SHOWv CONTINUED FROM 1B DAVID O. GUNN, WWENext stop for four-time champion Beth Phoenix: the WWE Hall of Fame. pean Americans, we “nd that its at a time of crisis.Ž Of all deaths in 2015 from opioid and heroin overdoses in Tennessee and nationwide, about 90% of the people were white. Black people accounted for little more than 6% in Tennessee and 8% across the country, according to U.S. Centers for Disease Control and Prevention data. White brothers and sisters have been medicalized in terms of their trauma and addiction. Black and brown people have been criminalized for their trauma and addiction,Ž says Michael Eric Dyson, a Georgetown Univ ersity sociology professor as well as a minister and the author of Tears We Cannot Stop: A Sermon to White America Doctors and other health care professionals call for a healthcare-led response to the opioid epidemic. Their strategies include curbing use of painkillers like oxycodone, making wider use of medications to treat opioid dependence as a chronic disease and increasing mental health serv ices and therapy to attack root causes of addictions. I would say the good news in Tennessee is that the number of narcotic units prescribed has gone down by almost half,Ž says Daniel Sumrok, a physician in McKenzie, a West Tennessee city with a population of more than 5,500 about 130 miles northeast of Memphis. The bad news is that overdose deaths have gone up, and oxycodone has gone up,Ž says Sumrok, director of the Center for Addiction Science at the University of Tennessee Health Science Center based in Memphis. Sumrok and other health care professionals are careful not to paint the drug crisis in terms of rich or poor, urban or rural, black or white. My patients are district attorneys and teachers and nurses and doctors,Ž he says. Theyre not what you might think of as a TV bum; theyre people who have real lives, real jobs, real families, real values who found themselves opiate-dependent and need some help.Ž Still, when it comes to race, clear dierences emerge. The National Institutes of Health recently warned that yearly percentage increases in deaths among white Americans ages 25 to 30 from 1999 to 2014 rose at rates comparable with the onset of the nations AIDS epidemic or in Russia after the collapse of the Soviet Union. Premature deaths for African Americans, Hispanics and Asian and Paci“c Islanders continued to decline. Drug overdoses, suicide and liver disease stoke the rise in premature accidental deaths among whites, as well as among American Indians and Alaskan natives, the study found. In high-income countries, you expect us to make progress over time, you expect the death rate to decrease, you expect life expectancy to increase,Ž says Meredith Shiels, a National Cancer Institute researcher and lead author of the study. So when something comes in and reverses that, and suddenly the mortality rate is increasing in any given group, thats an alarm that there is something very serious and epidemic going on.Ž Statewide statistics for the Tennessee Department of Mental Health and Substance Abuse Services point to dierences between the illegal drugs by race. For 2015, white Tennesseans made up 89.5% of 839 people treated primarily for heroin and 95% of 4,071 treated for prescription opioids, according to the department. Black Tennesseans made up 62% of 1,176 treated for cocaine or crack and 45% of 2,065 in treatment for marijuana use. The nations previous heroin crisis struck during the Vietnam War era, giving rise to the drug war and just say noŽ responses to what was viewed as a criminal behavior epidemic, says Altha Stewart, director of the Center for Health in Justice Involved Youth at the health science center. It was considered acceptable that drugs were within the purview of people who were already morally corrupt anyway, and so these were things that they did to themselves and you could not rehabilitate them, you had to incarcerate them.Ž 90% of opioid fatalities whitev CONTINUED FROM 1BWhite brothers and sisters have been medicalized. ... Black and brown people have been criminalized.ŽMichael Eric Dyson ,Georgetown University sociology professor The U.S. military is examining about 700 surveillance videos as it investigates allegations that a March 17 airstrike by the U.S.-led coalition caused the deaths of 100 or more civilians in the besieged Iraqi city of Mosul. We are trying to get the facts,Ž said Col. John Thomas, a spokesman for U.S. Central Command. The investigation will look at v ideos of bombs and other munitions dropped within a 10-day period in a section of west Mosul, where U.S.-backed Iraqi security forces are pushing Islamic State militants out of their last remaining stronghold in the country. The Iraqi government said as many as 200 civilians may have been killed in a strike on a building, which would make it the worst incident involving civilian deaths since the air campaign against the militants began in 2014. Even before the strike, the number of allegations of civilian casualties in the air campaign has increased signi“cantly this year. The U.S.-led coalition received 27 reports of incidents involving civilian casualties in Iraq and Syria in January, up from 12 in December, according to the most recent statistics. Nineteen reported incidents are still being assessed. The reports come as the coalition has expanded its airstrikes in support of ground forces “ghting the Islamic State, also known as ISIS. The recent focus has been to support oensives in Mosul and Raqqa, the Islamic States de facto capital in Syria. As the ground “ghting intensi“es, airstrikes have increased. During last years campaign, President Trump advocated more aggressive tactics against the Islamic State, but the Pentagon said the military is operating under the same rules set by President Barack Obama to minimize civilian casualties. The U.S. military has con“rmed 220 civilian deaths since the start of the air campaign in 2014, according to military statistics. There is no military force in the world that has proven more sensitive to civilian casualties,Ž Defense Secretary Jim Mattis said Monday. Mattis said ISIS frequently uses women and children as human shieldsŽ to avoid being targeted by coalition airstrikes. We go out of our way to always do everything humanly possible to reduce the loss of life or injury among innocent people,Ž Mattis said. The same cannot be said for our adversaries.Ž Iraqs military issued a statement saying that the March 17 deaths were caused by the Islamic State, which frequently booby traps entire buildings and regularly uses civilians as human shieldsŽ to avoid coalition airstrikes.U.S. reviews videos in Mosul inquiry Civilian deaths up sharply this year as Central Command tries to get the facts Jim Michaels@jimmichaels USA TODAY AHMAD GHARABLI, AFP/GETTY IMAGESAn Iraqi security ocer patrols near Mosul. The U.S.-led coalition received 27 reports of incidents involving civilian casualties in Iraq and Syria in January, up from 12 in December.

PAGE 17

The Sun /Tuesday, March 28, 2017 www.yoursun.com Page 3 IN BRIEF8 CHILDREN FEARED DEAD AFTER AVALANCHE IN JAPANEight high school students were feared dead Monday following an avalanche at a ski resort in Japan, local media reported. Thirty people were injured in the incidentat the Nasuonsen Family Ski Resort in the town of Nasu in Tochigi prefecture, 75miles north of Tokyo. The eight boys feared dead appeared to show no vital signs, Kyodo news agency reported. More than 60 students were thought to have been taking a climbing lessonwhen the avalanche occurred, Kyodo reported.RACIST ASSASSIN INDICTED AS TERRORIST IN MURDER Prosecutors charged a white Baltimore racist Monday with murder as an act of terrorism for traveling to New York City and killing a 66-year-old black man with a sword. James Jackson, 28, who claims in court papers and at least one press interview that he went to New York for the sole purpose of murdering a black person, faces “rstand second-degree murder charges as an act of terrorism, the Manhattan district attorney announced Monday. Fatally stabbed was Timothy Caughman, who was picking through trash when Jackson is alleged to have pulled a 26-inch sword from a long black overcoat he was wearing and stabbed him in the chest and back.TRUMPS ORDER WILL UNDO CLEAN POWER PLAN RULEPresident Trump is expected to sign an executive order Tuesday to roll back the Clean Power Plan rule, keeping a campaign vow to undo the Obama administrations aggressive attempts to reduce carbon emissions. Trump frequently promised last year to undo the rule, which the Supreme Court blocked from implementation last yearwhile legal challenges are heard. He told friendly crowds in coal-producing states that lifting carbon restrictions would not only keep energy aordable but help revitalize the coal industry and the communities economically ravaged by environmental regulations.ALSO...u Jared Kushner, President Trumps son-in-law and senior adviser, is expected to meet with the Senate Intelligence Committee in its investigation of Russias interference in the 2016 election, as congressional inquiries and a separate FBI investigation into possible ties between Trump associates and Russia ocials threaten to engulf the administration. Kushner volunteered to testify before the Senate committee, panel leaders said in a joint statement Monday, adding that no date has been set for his appearance. Sta and wire reports JIJI PRESS, AFP/GETTY IMAGESJapanese “re“ghters carry a survivor they rescued from the site of an avalanche in the town of Nasu in Tochigi on Monday. WASHINGTONThe chairman of the House Intelligence Committee met secretly at the White House complex with the source of documents detailing the intelligence communitys incidental collection of communications involving associates of President Trump, a top aide con“rmed Monday. The source of the intelligence reports cited by Rep. Devin Nunes, R-Calif., has been a matter of increasing speculation, as the chairman declined to inform Democratic members of the existence of intelligence reports before brie“ng reporters and the president the day after his mysterious White House meeting. Democrats have asserted that Nunes sought to provide political cover to the president, who falsely claimed that the Obama administration wiretapped his New York oces in advance of the 2016 election. Chairman Nunes met with his source at the White House grounds in order to have proximity to a secure location where he could view the information provided by the source,Ž Nunes spokesman Jack Langer said. The chairman is extremely concerned by the possible improper unmasking of names of U.S. citizens, and he began looking into this issue even before President Trump tweeted his assertion that Trump Tower had been wiretapped.Ž Langer declined Monday to identify the source of the documents. The chairman has repeatedly said he will not reveal any information at all about the source,Ž Langer said. Last week, White House spokesman Sean Spicer said Trump did not give Nunes the information. And Monday, Spicer sought to distance the White House from any collaboration with Nunes, saying he was unaware of the speci“c contents of the information Nunes saw or who had provided the information to the chairman. I cant say for 100% on what he briefed (the president) on,Ž Spicer said Monday. Mondays disclosure, though, only raised more questions about Nunes actions last week and his committees ability to impartially investigate Russias interference in the 2016 election. Rep. Adam Schi, the panels ranking Democrat, and some Republicans have said the chairmans recent actions highlighted the need for an independent commission. I think the chairman has to make a decision whether to act as asurrogate of the White House „ as he did during the campaign and the transition „ or to lead an independent and credible investigation,Ž Schi, D-Calif., said Sunday on CBS Face the Nation I hope he chooses the latter. The country really needs to have an independent and credible investigation in the House.Ž Rep. Jackie Speier, D-Calif., a member of Nunescommittee, called Monday for him to recuse himself from the panels inquiry. Last week, FBI Director James Comey revealed that federal investigators were in the midst of a counter-intelligence investigation into Russian interference and possible ties between Trump associates and the Russian government. Nunes then said that an undisclosed number of Trump transition members „ and possibly Trump himself „ had been swept up in surveillance reports after the election in what Nunesdescribed as incidental collection that appeared to be legal,Ž though perhaps inappropriate. Nunes suggested last week that the information came from a whistle-blower or other intelligence source with access to the information. He briefed Trump about the contents of the reports at the White House before telling committee members. Contributing: Gregory KorteNUNES MET SOURCE OF DOCS AT WHITE HOUSEIntel panel chair wanted secure location, aide says Kevin JohnsonUSA TODAY PABLO MARTINEZ MONSIVAIS, APRep. Devin Nunes actions sparked new calls Monday for an independent commission to take over the Russia investigation. Russian opposition leader Alexei Navalny was sentenced Monday to 15 days in jail and “ned $350, one day after leading unprecedented anti-government protests that drew thousands to the streets of Moscow and to other rallies across the country. Navalny, 40, was charged with resisting police orders and organizing a public gathering without apermit. Navalny is no stranger to Russian courtrooms and was not cowed by his visit Monday. Hello everyone from Tverskoy Court,Ž he tweeted. The time will come when we will judge them (only honestly).Ž Navalny denied the charges and blasted the court for refusing to hear defense witnesses. Even the slightest semblance of justice is totally absent,Ž he said. Navalny and his Foundation for Fighting Corruption (FBK) most recently targeted Prime Minister Dmitry Medvedev, accusing the right-hand man of President Vladimir Putin of amassing yachts, vineyards and country estates through a string of “nancial schemes and fake companies. A Medvedev spokesman dismissed the claims as propaganda. Publicly protesting against Russian leaders is the surest way to get yourself put in jail or worse in Putins Russia,Ž said Hope Harrison, a professor of international aairs at George Washington University. Putins kleptocracy is alive and well.Ž Harrison said Putins own wealth has been estimated at up to $200 billion. She said Putins power is dependent on Russians not pulling back the curtain to look at its sources, precisely what Navalny has been championing.Ž The protest in Moscow, alon g the citys iconic Tverskaya Street, drew about 8,000 people, according to police estimates. Protesters shouted Down with Putin!Ž and Putin is a thief!Ž „ chants that echoed among tens of thousands of demonstrators in more than a dozen cities. The Kremlin said most of the protests were not approved for safety reasons. The Moscow protest was not sanctioned after Navalny and other organizers rejected alternative sites, Kremlin spokesman Dmitry Peskov said. Hundreds of protesters were detained, drawing scorn from the West. The U.S. State Department tweeted: U.S. condemns detention of 100s of peaceful protesters in #Russiatoday. Detaining peaceful protesters is an aront to democratic values.Ž Thorbjrn Jagland, secretarygeneral of the Council of Europe, issued a statement saying the Russian response to the protests raises issues under the European Convention on Human Rights.Ž Peskov accused Navalny and FBK of using public anger over corruption claims to incite violence and lawbreaking. He also accused FBK of paying some young people to attend the rallies. Robert Amsterdam, a U.S.based lawyer who counts Russians among his clients and once was deported from that country, said Sundays protests were unprecedented because they were so widespread. The revulsion against corruption is not letting up,Ž Amsterdam said. Its not stopping because the corruption is continuous. Its in the daily life of people in Russia in a way that people in America cant even begin to comprehend. And there is no real eort to stop it.Ž He said Putin has used perceived military gains in Syria and Ukraine to stoke nationalism and remain popular despite deep economic problems in Russia. Medvedev has received no such pass, Amsterdam said. Navalny was convicted of embezzlement last month in a highly publicized case that he dismissed as a government-generated sham. He was sentenced to “ve years in prison. That sentence was suspended, but the conviction could complicate his plans to oppose Putin in the 2018 presidential election. He is never going to overturn Putin,Ž Amsterdam told USA TODAY. But hes anti-corruption, even honorable, and Putin doesnt like that.ŽKleptocracy alive and well as Putin rival gets jail termNavalny given 15-day sentence for leading weekend protests John Bacon@jmbacon USA TODAY SERGEI ILNITSKY,EUROPEAN PRESSPHOTO AGENCYRussian opposition leader Alexei Navalny enters a courtroom to hear his verdict at the Tverskoy district court in Moscow on Monday, one day after his arrest on charges of resisting police orders and organizing a public gathering without a permit. WASHINGTONPresident Trump rolled back more Obama-era regulations Monday, signing four bills that reverse rules on education, land use and federal purchasing. Promising to remove every job-killing regulation we can “nd,Ž Trump said more regulation-cutting bills were on the way. The resolutions of disapproval reached Trumps desk through the Congressional Review Act, a rarely used tool that allows Congress to fast-track bills to reverse regulations. Before Trump, the law had been used successfully only once in its 21-year history. Trump has now signed seven, a pace that has surprised even experts. There are several that werent on my radar at all,Ž said Susan Dudley, director of the Regulatory Studies Center at George Washington University. Previous bills have reversed Obama regulations barring Social Security recipients with mental impairments from buying guns, restricting the dumping of mining waste in streams and rivers, and requiring energy companies to disclose how much theyre paying foreign governments. In fact, half of all bills Trump has signed have been these regulation-killing resolutions. White House spokesman Sean Spicer said many of the bills cancel federal power grabs that took decision-making away from the states and local governments.Ž The rules canceled by Trumps pen include: u The Fair Pay and Safe WorkplacesŽ rule, which barred companies from receiving federal contracts if they had a history of violating wage, labor or workplace safety laws. That regulation, derided by critics as the blacklistingŽ rule, was already held up in court. The rule simply made it too easy for trial lawyers to go after American companies and American workers who contract with the federal government,Ž Spicer said. President Obama had pushed the rule through an executive order in 2014. But with the rule wiped o the books, Trump then signed an executive order revoking Obamas order and directing agencies to rescind any policies implementing it. u A Bureau of Land Management rule known as Planning 2.0,Ž that gave the federal government a bigger role in land-use decisions. The rule was opposed by the energy industry. u Two regulations on measuring school performance and teacher training under the Every Student Succeeds Act, a law Obama signed in 2015 with bipartisan support. Trumps moves eectively preclude federal action on any of those rules.The administration is barred from issuing any new rule that is substantially similarŽ to the ones just overturned.Trump rolls back more regulations from Obama eraPresident has now signed 7 bills curbing rules Gregory Korte@gregorykorte USA TODAY ANDREW HARNIK, APPresident Trump held a billsigning ceremony Monday.

PAGE 18

Page 4 www.yoursun.com The Sun / Tuesday, March 28, 2017 Its not ocially spring in Detroit until a little weirdness unfolds on Cass Corridor. The costumed, face-painted, “re-breathing and freaky celebrated through a chilly rain Sunday the annual Marche du Nain Rouge. Its a Mardi Graslike welcome to spring highlighted by the ousting from Detroit of the Nain, a legendary, red-faced, mischief-making, insult-spewing creature. The story goes that around the time of Detroits founding in 1701, city founder and French explorer Antoine de la Mothe Cadillac dreamed about the Nain Rouge, and was later warned by a fortune-teller to beware the imp, that it would bring him misfortune. Cadillac at one point was said to have chased the creature away with a stick, according to the Marche du Nain Rouge website. The festival now celebrates spring, with the soon-to-beousted Nain representing all negative things holding people, and the community, back. On Sunday, The Nains amusing taunts to Detroiters were broadcast over loudspeakers, such as, Hey Steve Perry, nobody was born and raised in South Detroit,Ž and, I Yelped that your food truck made me sick!Ž Kevin Trovini, an English professor at Henry Ford College, attended Sundays parade. He and friends held signs with sayings such as, Nain, Nain, Go Away!Ž The parade featured drummers, dancers and ”oats including fully costumed and equipped crew of Ghostbusters chasing the Stay Puft Marshmallow Man, and someone who looked suspiciously like President Donald Trump on a postApocalyptic, Mad Max -looking car. Jenny Medina of Hazel Park „replete with vampire fangs, white contact lenses and vampire makeup „ performed with “re at this and the past two parades. I like that its a communitybased event, put on by people from all the neighborhoods around,Ž she said. And its an opportunity for area residents to act a little strange, Medina said. We do that all the time, but (today), everyone else gets to join in, too.Ž Detroit ushers in spring „ weirdlyHIGHLIGHT: MICHIGAN JOHN FROELICH, SPECIAL TO THE FREE PRESSRain did not stop hundreds from attending the 8th Annual Marche du Nain Rouge parade in Detroit on Sunday. Keith Matheny Detroit Free Press STATE-BY-STATE ALABAMATuscaloosa: The election of a new University of Alabama student government president is under review. Jared Hunter won the election this month with the open backing of the Machine, a secretive campus society controlled by historically white fraternities and sororities. Hunter, whose inauguration is set for April 4, is the “rst black candidate to gain the groups support. ALASKAFairbanks: Ateenager at the Fairbanks library was struck in the arm by a bullet that ricocheted. Authorities say the victim had been working on his laptop when witnesses reported hearing a possible gunshot. ARIZONAScottsdale: Police in Scottsdale say an employee at an e-cigarette shop was shot in the face during an incident by coworkers engaging in reckless behavior.Ž One co-worker was arrested on suspicion of aggravated assault.ARKANSASHot Springs: Abat that bit an 11-year-old Arkansas girl tested positive for rabies. The girl and her mother were visiting adam in the Hot Springs area when the girl found the bat lying on a rock and threw it into the water, but not before it bit her.CALIFORNIASacramento: California corrections ocials are adopting new sentencing rules with a goal of cutting the state prison population by nearly 9,500 inmates after four years. COLORADODenver: Switchblades soon will be legal in Colorado. Gov. Hickenlooper last week signed into law a bill that ends a 1963 ban on the devices. Lawmakers say switchblades are now everyday work tools. The ban ends Aug. 9. CONNECTICUTHartford: The president of the Connecticut State Colleges and Universities system is recommending tuition increases. The proposal is for 4% boost each of the next two years at state universities and 2.5% at community colleges. A vote by the Board of Regents Finance Committee is set for April 6. DELAWAREWilmington: The DuPont Co. is giving away key pieces of its hotel art collection „ including works by N.C. Wyeth and his descendants „ to three museums, The News Journal of Wilmington reports. The company also is donating 400 works to United Way of Delaware for the charity to sell as a fundraiser. DISTRICT OF COLUMBIA:The Metro transit system is raising its fares this summer as it also prepares to cut hours and reduce rush-hour trains. The eorts are intended to balance Metros budget. Beginning July 1, peak-period rail fares will increase 10 cents. O-peak rail fares and bus fares will rise 25 cents. FLORIDASt. Petersburg: The Coast Guard is asking for help in identifying hoax callers in Florida. The agency cites a stream of radio calls along Floridas west coast on a marine channel designated only for distress calls. The penalty for making a false distress call can include six years in prison. GEORGIAColumbus: Military ocials say several wild“res on Fort Benning were to blame for smoke that bothered some Columbus residents last week. Strong winds sent the smoke into the city, but those “res have been contained. HAWAIIHonolulu: Hawaiian Airlines pilots have rati“ed a “ve-year contract that includes immediate pay raises of up to 45%. The pact covers 665 pilots. IDAHOBoise: The Idaho secretary of states oce will review the states sunshine laws after “nding discrepancies in lobbying rule enforcement. Corporate employees get a special lobbyist exemption if the corporation registers as the lobbyist and desi g nates the employee. ILLINOISChicago: Astudy of the Chicago Police Departments stop-and-frisk procedures reveals adramatic decrease in the number of stops. The drop is since the American Civil Liberties Union of Illinois found ocers were targeting blacks and other racial minorities. INDIANAIndianapolis: The Rickers convenience store chains two licenses to sell cold beer have Indiana lawmakers pledging to amend state liquor laws to close the loophole. Convenience stores can sell warm beer or cold wine, but the sale of cold beer for carryout has been reserved for Indiana liquor stores. IOWADes Moines: Leaders of the public Broadlawns Medical Center in Des Moines are celebrating the opening of a fourstory addition. The Des Moines Register says the project is part of a$60 million plan to rebuild and expand the facility. KANSASOlanthe: An auent Kansas woman with a history of shoplifting has to spend a year and seven months in prison. Kelli Jo Bauer of Overland Park also must pay $22,000 in restitution to merchants. Bauer admitted stealing clothes and merchandise that she peddled out of her nearly $1 million home. KENTUCKYFrankfort: Kentucky Department of Revenue ocials have returned more than $302 million in refunds to state taxpayers. As of last week, more than 1.1 million returns had been received, with more than 1 million processed. LOUISIANANew Orleans: Thousands of used Christmas trees have been dropped into a New Orleans wildlife refuge as part of a coastal restoration effort, The Times-Picayune reports. The trees act as a breakwater, protecting the city from storm surges and erosion. MAINEKennebunk: Atruck spilled 3 inches of a smelly “sh product on a highway overpass in Kennebunk and crews had to scrape o the frozen mess, the Portland Press Herald reports. MARYLANDBaltimore: The top prosecutor in Baltimore says more than 200 cases may be tainted after seven members of a “rearms crime task force were indicted in a racketeering conspiracy. The indictment alleges that the ocers were falsely detaining people, stealing their money and property and faking reports to cover it up.MASSACHUSETTSBoston: A former student and teacher at Boston Latin School has been named its new headmaster „ the “rst person of color to lead the prominent high school. Rachel Skerritt is only the third woman to lead the school. She graduated from Boston Latin in 1995 and taught English there. MICHIGANSault Ste. Marie: The Great Lakes commercial shipping season got underway last weekend with the reopening of the navigational locks in Sault Ste. Marie. Over the winter, gate anchors were replaced and the switch to a hydraulic operating system on the Poe Lock was completed. MINNESOTALittle Falls: Arson is suspected in a “re that destroyed the former Darling Churchs. The building was a total loss in last weeks blaze. The church closed in 1967. MISSISSIPPIPascagoula: Mississippi ocials are warning boaters to stay away from a newly formed island south of Pascagoula. The island is made of dredged material and can give way, The Sun Herald reports. MISSOURISpring“eld: Police say a man arrived at a Spring“eld hospital with his lips apparently glued together after being attacked by several people, The Spring“eld News-Leader reports. No one has been arrested. MONTANABillings: Abus carrying 26 students on a ski trip caught “re last week as it climbed the steep road to Montanas Red Lodge Mountain, The Billings Gazette reports. Everyone escaped the vehicle safely. NEBRASKAGrand Island: The owner of the Heartland Disposal trash collection company was cited for collecting garbage too early „ before 5 a.m., The Grand Island Independent reports. NEVADAReno: The Nevada Department of Wildlife has con“rmed the “rst sighting of a wolf in nearly 100 years. Chief State Game Warden Brian Wakeling says the wolf was spotted in November near Fox Mountain, just west of the Black Rock Desert. NEW HAMPSHIRELondonderry: New Hampshire Fish and Game ocials say a tractor-trailer driver suered minor injuries after a 19-pound turkey crashed through his windshield on Interstate 93. NEW JERSEYHighlands: The Coast Guard says 95 passengers were safely transferred to another vessel after a Seastreak ferry ran aground in New Jersey last week. The Whaling City Express was about 200 yards from the pier in Highlands when it ran aground. There were no injuries reported. NEW MEXICORio Rancho: Authorities say a Rio Rancho woman who admitted “ling a false tax return claiming a $958 million refund was sentenced to the 207 days in prison that she has already served. Under supervised release, she must “le timely and accurate tax returns. NEW YORKBrentwood: AU.S. Marine Corps veteran who lost his legs below the knee after stepping on an explosive in Afghanistan is joining a suburban New York police department. Matias Ferreira completed 29 weeks of training at the Suolk County Police Academy on Long Island last week. NORTH CAROLINASwansboro: Repairs will delay the traditional opening of the Hammocks Beach State Park ferry service. The opening has been pushed back to May, The Daily News of Jacksonville reports. NORTH DAKOTABismarck: Ocials are investigating the illegal killing and dumping of four white-tailed deer, a turkey and a coyote on the Apple Creek Wildlife Management Area in Burleigh County. OHIOCincinnati: The Cincinnati Zoo says its premature baby hippo, Fiona, is getting more independent and now tops 100 pounds. She was just 29 pounds when she was born in January. OKLAHOMAOklahoma City: An audit of the Oklahoma County sheris oce shows thousands of items valued at more than $3.3 million missing. Among them are 18 vehicles, 23 “rearms and 31 computers. OREGONDallas: An Oregon woman pleaded guilty to neglecting her goats, horses and llamas, The Statesman Journal reports. Acting on a tip, Polk County deputies found 16 horses, three llamas and three goats that were underweight or had large sores. PENNSYLVANIANatrona: Four environmental groups intend to sue Allegheny Technologies over alleged pollution from a Pennsylvania specialty steel mill. The groups say the Harrison Township plant releases more pollution from two electric arc furnaces than its permit allows. RHODE ISLANDProvidence: A review by the states child advocate found that four children died in the past year despite warnings about their situations. That has led to calls for an overhaul of how Child Protective Services assesses risk and investigates hotline calls, The Providence Journal reports. SOUTH CAROLINAColumbia: A chamber ensemble aliated with Carnegie Hall has returned to South Carolinas Lee Correctional Institution. The nonpro“t group called Decoda works with about 40 inmates to create music and serve as prisoner rehabilitation. SOUTH DAKOTAYankton: A South Dakota archery center is planning to expand with an eye toward hosting the Olympic trials, The Yankton Press & Dakotan reports. The Easton Yankton Archery Complex wants to add space for tournaments and hunter safety courses. TENNESSEENashville: Afederal judge issued a preliminary injunction barring Rutherford County from putting juvenile oenders in solitary con“nement. A lawsuit challenging the practice says a boy, 15, was held in isolation for 23 hours a day. TEXASHouston: The director of special education for Houston public schools has resigned amid reports that the school district systematically denied services to thousands of students with disabilities. A school board member tells the Houston Chronicle that schools were pressured to lower the percentage of students receiving services.UTAHMonticello: Utahs San Juan County isthe fastest-growing county in the country. Census data shows a growth rate of 7.6% between 2015 and 2016. Thats more than 1,000 new residents. VERMONTBurlington: Todd Stern the Obama administrations top climate ocial, told a group of environmentalists to combat hard-line opposition to environmental issues from the Trumps administration. VIRGINIACharlottesville: University of Virginia faculty members say the search committee for the schools next president should choose someone with an academic background rather than business or politics, The Daily Progress report. The current president, Teresa Sullivan, plans to retire next year. WASHINGTONEdmonds: Authorities say a naked mans “ght with police ended in the “ery destruction of a luxury home. KOMO reports that ocers had to subdue the man with a Taser when they spotted him setting “res in the home in Edmonds. The suspect is the son of the homeowner. WEST VIRGINIAPeytona: West Virginia environmental ocials say coal slurry leaked into Crooked Run near Peytona in Boone County. The amount of the spill is being investigated. The agency said inspectors believe it came from a burst pipe. WISCONSINMilwaukee: Authorities are investigating two infant co-sleeping deaths within a 24-hour period last week, WISNTV reports. The victims were 1 month and 2 months old. Autopsies are planned in both cases. WYOMINGJackson: The National Elk Refuge in Wyoming has ended its supplemental feeding of elk earlier than usual because warm weather is melting the snow cover, Jackson Hole News & Guide reports. Compiled from sta and wire reports. News from across the USA

PAGE 19

The Sun /Tuesday, March 28, 2017 www.yoursun.com Page 5 FEARLESS GIRL STATUE WILL KEEP STARING DOWN BULL The Fearless GirlŽ will continue staring down Wall Streets Charging BullŽ for at least one more year. New York Mayor Bill De Blasio said the bronze, ponytailed girl has fueled powerful conversations about women in leadership,Ž and the statue will remain on Department of Transportation property as a part of its art program through February 2018. The statue was originally permitted to stay only until April 2. TESLA TO TAKE ORDERS FOR SOLAR ROOF TILES Tesla will begin selling roof tiles that convert solar energy into electricity, CEO Elon Musk reported. Starting in April, solar shingles will be offered in several styles, including Tuscan, slate, textured and smooth variations. The product, offered through its SolarCity division, will be a no-brainer for homeowners, Musk has argued. The base of the proposition would be, would you like a roof that looks better than the normal roof, lasts twice as long, costs less, and by the way, generates electricity?Ž Musk told investors in November.The company projected in October that it could snag 5% of the nations roo“ng business with the new product. MONEYLINE U S A S NAP SHO T S T ax refund SO UR C E National R etail Federation surve y o f 7 ,609 consumersJ A E YA NG A ND P AU L TRA P, U S A T OD A Y A b o u t 1 in 3 d oes n t e xp ect any t hi s y e ar .INDEXCLOSECHGNasdaq composite5840.37 x 11.63 S&P 5002341.59 y 2.39 T-note, 10-year yield2.38% y 0.03 Oil, light sweet crude$47.73 y 0.24 Euro (dollars per euro)$1.0868 x 0.0060 Yen per dollar110.57 y 0.23SOURCES USA TODAYRESEARCH, MARKETWATCH.COM DO W JO N ES IN D U S TRIAL A VG. -45.74 20,400 20,450 20,500 20,550 20,600 20,650 9:30 a m .20,597 4:00 p m .20,551MONDAY MARKETS M O N E Y prio, U.S. credit strategist for UBS. While Caprio says the pullback in borrowing stems mostly from weaker demand, he notes that some banks have tightened lending standards. Yet some economists are downplaying the recent slowdown, saying it doesnt re”ect more modest investment plans. From November through March, loans to businesses from U.S. banks increased at an average annual rate of 1.1%, down from 8.1% in the “rst 10 months of 2016 and 9.5% from 2012 to 2016, according to the Federal Reserve and UBS. On the surface, it appears more large businesses that need cash are turning to the corporate bond market, with total bond issues for non-“nancial companies up 52% this year compared to the same period in 2016, according to UBS. But excluding the re“nancing of existing bonds, new investmentgrade bonds are down 44% from Stocks are near all-time highs. Job growth is booming. And companies are starting to invest in new equipment and structures again asthe energy industrybubbles back to life. But one indicator is ”ashing yellow: Businesses arent borrowing much money. The pullback in business loans since the presidential election comes amid growing uncertainty over President Trumps plans for tax cuts and restraints on immigration. And its raising questions about whether the nascent rebound in business capital spending „ a pillar of the presidents mission to jump-start the economy „ canbe sustained. Firms are just going to play it safeŽ for now, says Stephen Cathe year-ago periodafter rising in the “rst quarter of 2016. (Riskier high-yield bonds have tumbled for a longer period due to regulatory and other concerns.) The drop in bond issues also re”ects a cooling of merger activity since last year, Caprio says. There are other signs of lackluster growth ahead. The share of small businesses planning capital investments over the next few months fell to 26% in February from a recent peak of 29% in December, according to the National Federation of Independent Business. Although Trump has proposed slashing tax rates for large and small business to as low as 15% to 20% from as much as 39.6%, there are disagreementsin Congress about how to make up for the cuts. For example, many lawmakers oppose a border adjustment tax on imports that could oset the lost revenue. And lawmakers failure last week to repeal the Aordable Care Act makes sweeping tax cuts more challenging. The uncertainty could dampen demand for loans that allow businesses to buy computers or factory equipment, or to put up new buildings. Were de“nitely starting to hear from clients: Will we get tax relief? When will we get it?Ž Caprio says. Some hotel owners, for example, are holding o on upgrades or new construction because Trumps proposed travel ban has discouraged visits, even from unaected countries and immigrants within the U.S., says Rohit Arora, CEO of Biz2Credit, which helps small businesses “nd lenders. In the last two, three months, theyre in a wait-and-watch mode,Ž he says. Thats one reason loan applications on his “rms online network have fallen 3% in the “rst quarter after rising 10% last year. And while interest rates remain historically low, the Fed raised its benchmark short-term rate by a quarter percentage point on March 15 for the second time in three months. That pushes up the cost of borrowing.Business lending slows after electionCompanies in wait-and-watch mode as they keep keen eye on Trumps plans for tax cuts Paul Davidson@Pdavidsonusat USA TODAY Av e rag e m o n t hly gr o w t h o f co mm e r c ial and indu st rial l o an s a t annual ra te: BU S IN ESS L O AN S S LUMPSOURCE Federal Reserve, UBS, Standard & PoorsGEO R GE PE TRA S, U S A T OD AY 9.5%20 1 2-20 1 6 8.1%J anuary to Octo b e r 20 1 6 1.1%N o v e mb e r to mid Mar c h I nv est m e n tgrad e co rp o ra te b o nd i ss u es, e x c luding r e finan c ing ( in billi o n s): $111Q 1 20 1 5 $131Q 1 20 1 6 $73J anuary to mid Mar c h 20 1 7 SANFRANCISCOGoogle, Facebook and Twitter are facing pressure from British lawmakers who say theyve done too little to combat terrorists on their networks. In the wake of last weeks London terror rampage, British ocials say they plan to meet with the three Silicon Valley companies this week to urge them to be more proactive. Internet companies are facing growing scrutiny in Europe over how they police terrorist propaganda and, increasingly, over their refusal to give authorities a backdoorŽ to decrypt private communications by suspected terrorists. The meeting, set for Thursday, comes after Amber Rudd, the U.K. home secretary, said companies must more quickly take down hate videos and must give access to encryption technology so intelligence agencies can view private messages sent on services such as WhatsApp, which is owned by Facebook. Khalid Masood, who police say killed four people on Westminster Bridge and at the U.K. Parliament in London last week, used WhatsApp shortly before the attack, but securit y services cannot access the message. ISIS claimed responsibility for the attack, calling him a soldier of the Islamic State,Ž but U.K. of“cials say he had no known links to ISIS or al-Qaeda. They havent determined how Masood became radicalized. Each attack con“rms again the role that the Internet is playing in serving as a conduit, inciting and inspiring violence, and spreading extremist ideology of all kinds,Ž Rudd wrote in the Sunday Telegraph. But we cant tackle it by ourselves. ƒ We need (social media companies) to take a more proactive and leading role in tackling the terrorist abuse of their platforms.Ž U.K. Foreign Secretary Boris Johnson told The Sunday Times the failure of Google and other Internet platforms to remove terrorist content was disgusting.Ž They need to stop just making money out of prurient violent material,Ž he said. European ocials say digital platforms must step up because they are playing a key role in a growing wave of terrorism including attacks in Nice, France, and last week in London. Terrorist groups use popular Internet services such as You Tube, Twitter and Facebook to spread propaganda, attract and train new recruits, celebrate terrorist attacks and publicize executions. They also use messaging services to communicate. Rudd told Sky News television Sunday that when she meets with the Internet company executives, theyre going to get a lot more than a ticking o.Ž Twitter and Google declined to comment. Facebook could not be reached for comment. WhatsApp, in an emailed statement, said: We are horri“ed at the attack carried out in London and are cooperating with law enforcement as they continue their investigations.Ž In a BBC interview Sunday, Rudd said it was completely unacceptableŽ that intelligence authorities did not have access to the messages. We need to make sure that our intelligence services have the ability to get into encrypted services like WhatsApp,Ž she said. DAN K I TWOOD, GETTY I MAGESFlowers are left Monday on Westminster Bridge in memory of those who died in last weeks terror attack in London. U.K. TO TAKE TERRORISM FIG H T TO SILICON V ALLEY After London attacks, British ocials say tech “rms must do more on their platforms CARL COURT, GETTY I MAGESWe need to make sure that our intelligence services have the ability to get into encrypted services,Ž says British Home Secretary Amber Rudd, shown Thursday during a candlelight vigil in Trafalgar Square. Jessica Guynn@jguynn USA TODAY E a ch a tt a ck co n “ r ms a g ain the r ole th a t the I n te rn et i s pl a y in g in se r v in g a s a co ndui t, in c i t in g and in sp irin g v i ole n ce, and sp r e adin g e x t r em i st id eology o f a ll k ind s.ŽBritish Home Secretary Amber Rudd in the Sunday Telegraph

PAGE 20

Page 6 www.yoursun.com The Sun / Tuesday, March 28, 2017 Chain restaurants are not known for serving up healthy kids meals. Most entrees on a kids menu are either fried, breaded or doused in cheese. Fresh fruits and vegetables are rare side dish options, and french fries abound. Looking at nutritional content alone, some drinks could easily be mistaken for candy. For example, one serving of Sharks in the WaterŽ „ a blue raspberry soft drink sold at Friendlys „ has more than an entire days worth of added sugar. With options like these, it isnt surprising that kids who eat more restaurant food have worse diets than other children. In recent years, restaurants have vowed to change up the menu and offer healthier choices for kids. But our analysis of the nutritional content of more than 4,000 childrens menu items from across the country shows that, despite the promises, kids plates still look much the same.Promises to changeDespite the health risks, kids eat at restaurants all of the time. In fact, kids eat restaurant food nearly as much as they eat at home. This is due, in part, to the amount of money restaurants spend encouraging kids to buy their products. Restaurants advertise directly to kids by offering action “gures from the movie FrozenŽ or Hot Wheels cars. They host birthday parties in indoor play areas. Dora the Explorer, Lebron James and Michael Phelps promote restaurant food on billboards and through television advertisements and social media campaigns. Each year, the restaurant industry spends nearly one-quarter of its advertising budget on tactics that directly target children. This spending seems to have paid off: one-third of kids and over 40 percent of teens eat fast food each day. There is increasing political pressure on restaurants to offer healthy kids meals. Michelle Obama was one of the “rst prominent political leaders to demand change, as part of her Lets Move! campaign. In 2010, the “rst lady petitioned for healthier kids food in a speech to the National Restaurant Association (NRA), the nations largest food service trade organization. She asked that these healthy options be heavily promoted and easy for parents to “nd amid the macaroni and cheeses, chicken “ngers and grilled cheese sandwiches that have dominated childrens menus for decades. A self-professed fry lover,Ž the “rst lady even pushed restaurants to offer healthier defaults. For example, restaurants could automatically include fruit and vegetable side dishes with kids meals and serve french fries only when speci“cally requested. The NRA quickly responded to this call to action by creating Kids LiveWell. Kids LiveWell sets nutrition standards for kids meals that restaurants can voluntarily adopt. To participate, restaurants must offer at least one kids meal and one other item that meet the programs nutritional goals. For example, a piece of grilled chicken served with broccoli would likely meet these requirements, while fried chicken with french fries would not. Kids LiveWell is incredibly popular. More than 150 restaurant chains in over 42,000 locations have joined since the program launched in 2011. Participating restaurants are included in a web application designed for parents, called Healthy Dining Finder. Meals meeting the Kids LiveWell criteria are designated with an icon on restaurant menus. Program participants have received signi“cant media attention, with the NRA issuing dozens of press releases since the program began. This isnt the only industry pledge to make kids meals healthier. In 2014, Subway joined the Partnership for a Healthier America, promising to offer apple slices and to introduce healthier beverages, like low-fat milk and water, to kids menus. In March 2012, McDonalds, a restaurant not participating in Kids LiveWell, reduced the size of french fries and added fruit and low-fat dairy options to Happy Meals. The following year, they promised to drop soda from kids menus. Restaurants like Wendys, Panera Bread and Applebees have since followed suit.Counting caloriesThese promises beg the question: Has anything changed? To answer this, we looked at changes in the average nutritional content of kids menu items from the nations 45 top-earning chain restaurants. Details about these items were pulled from the nutrition information database MenuStat, which collates nutrient data from menus posted on chain restaurant websites and has been updated each year since 2012. Despite industry promises to offer healthier kids menu options, between 2012 and 2015, our analysis found the amount of calories, salt and saturated fat in kids menu items has not budged. The 15 top-earning Kids LiveWell participants showed similarly dismal results. Compared to 30 restaurants not af“liated with the initiative, the top participating restaurants made no improvements to calories, salt or saturated fat in kids entrees, side dishes or desserts in the “rst three years of the program. We found that, in 2015, when combined, the average beverage, entree, side dish and dessert contained nearly twice the recommended calories for a single meal and more than half the daily salt limit. At “rst glance, it might seem like beverage options have improved. The proportion of sugary soda on kids menus declined over time, from 30 percent of kids beverages in 2012 to 23 percent in 2015. But when sodas were removed from kids menus, they were simply replaced with other high-sugar drinks like ”avored milks, sports drinks and sweetened teas. Because restaurants are swapping one high-sugar drink for another, the proportion of sugary drinks on kids menus has not changed at all over time. Since 2012, sugary drinks have consistently made up 80 percent of beverage offerings on kids restaurant menus.The bottom lineFood companies have a history of creating voluntary programs to avoid nutrition-related regulation. However, these often have little meaningful impact on health. For example, the Childrens Food and Beverage Advertising Initiative is an industry self-regulatory program designed to reduce food marketing for unhealthy products to kids. Although companies have followed their pledges, the nutrition criteria bar is so low „ high-sugar snacks like Gushers and Fruit Roll-Ups are just two examples of healthyŽ products „ that these actions have not had a meaningful impact. The Kids LiveWell program, though well-intentioned, seems destined for the same fate. A kids menu from Applebees „ one of the early restaurants to join Kids LiveWell „ reveals one grilled chicken entree alongside chicken tenders, a corn dog, mini cheeseburgers and macaroni and cheese. Its hard to imagine the grilled chicken standing a chance. Voluntary initiatives were a reasonable first step, but our analysis shows they have not had a meaningful impact on kids meal offerings. So what else needs to be done to ensure our children get the nutrients they need? The restaurant industry can improve Kids LiveWell by adding standards for healthy beverages, so the vast majority of beverages offered on kids menus are healthy options like unsweetened water or seltzer. Kids LiveWell should also require that a much larger percentage of kids menu items meet the programs nutritional criteria. For example, if more than half of entrees on the kids menu looked like the grilled chicken, kids might be more likely to choose the healthy option. Although big chain restaurants have a long way to go, some smaller restaurants have made promising changes. When the Silver Diner increased the number of kids meals meeting the Kids LiveWell standards, offered fruit and vegetable sides by default and removed french fries and soda from their menus, kids orders of healthy meals and sides went up, and orders of french fries and soda declined. We believe these types of changes should be voluntarily adopted by restaurants or mandated by state and local governments. For example, the cities of Davis, Stockton and Perris, California, have issued healthyby-defaultŽ ordinances, which require restaurants to offer healthy beverages automatically with kids meals, although parents can still request sugary drinks if they want to. New York City recently introduced a Healthy Happy MealŽ bill, which sets nutritional standards for fast food meals marketed to kids, including requirements for fruits, vegetables and whole grains, as well as limits on added sugar and salt. Other policies „ such as taxes on sugary drinks and other foods high in calories, sugar and salt „ could encourage restaurants to revamp their kids menus, or may at least curb consumption of less healthful options. Increased pressure from parents can also help move the needle. Advocates and parents can help hold the restaurant industry accountable to their voluntary pledges to ensure meaningful progress toward healthier kids meals. Going out to eat was once viewed as an occasional treat, but is now so commonplace it accounts for nearly half of all food spending. Kids deserve tasty, nutritious meals to help them grow, play and learn, and restaurants can play an important role in making that happen.Restaurants pledged to make kids meals healthier „ but the data show not much has changedBy ALYSSA MORAN SC.D. CANDIDATE IN THE DEPARTMENT OF NUTRITION AT THE HARVARD SCHOOL OF PUBLIC HEALTH, HARVARD UNIVERSITYand CHRISTINA ROBERTOASSISTANT PROFESSOR OF SOCIAL AND BEHAVIORAL SCIENCES AND NUTRITION, UNIVERSITY OF PENNSYLVANIA GRAPHICS PROVIDEDWe looked at the nutritional content of kids menus in the 45 top-earning chain restaurants from 2012 to 2015. Despite industry promises, calories in kids beverages, entrees, side dishes and desserts oered on menus has not budged. We also looked at beverages on kids menus in the 45 top-earning chain restaurants from 2012 to 2015. The proportion of sugary drinks stayed much the same. SHUTTERSTOCK PHOTOA burger made up to look like a frog.

PAGE 21

The Sun /Tuesday, March 28, 2017 www.yoursun.com Page 7 ALMANACToday is Tuesday, March 28 the 87th day of 2017. There are 278 days left in the year. Today in historyOn March 28, 1942 during World War II, British naval forces staged a successful raid on the Nazi-occupied French port of St. Nazaire in Operation Chariot, destroying the only dry dock on the Atlantic coast capable of repairing the German battleship Tirpitz. On this dateIn 1834 the U.S. Senate voted to censure President Andrew Jackson for the removal of federal deposits from the Bank of the United States. In 1898 the Supreme Court, in United States v. Wong Kim Ark, ruled that a child born in the United States to Chinese immigrants was a U.S. citizen. In 1930 the names of the Turkish cities of Constantinople and Angora were changed to Istanbul and Ankara. In 1935 the notorious Nazi propaganda film Triumph des WillensŽ (Triumph of the Will), directed by Leni Riefenstahl, premiered in Berlin with Adolf Hitler present. In 1969 the 34th president of the United States, Dwight D. Eisenhower, died in Washington, D.C., at age 78. In 1977 RockyŽ won best picture at the 49th Academy Awards; Peter Finch was honored posthumously as best actor for NetworkŽ while his co-star, Faye Dunaway, was recognized as best actress. In 1979 Americas worst commercial nuclear accident occurred with a partial meltdown inside the Unit 2 reactor at the Three Mile Island plant near Middletown, Pennsylvania. In 1987 Maria von Trapp, whose life story inspired the Rodgers and Hammerstein musical The Sound of Music,Ž died in Morrisville, Vermont, at age 82. In 1990 President George H.W. Bush presented the Congressional Gold Medal to the widow of U.S. Olympic legend Jesse Owens. Todays birthdaysAuthor Mario Vargas Llosa is 81. Movie director Mike Newell is 75. Actress Conchata Ferrell is 74. Actress Dianne Wiest is 71. Country singer Reba McEntire is 62. Rapper Salt (Salt-N-Pepa) is 51. Actress Tracey Needham is 50. Actor Max Perlich is 49. Movie director Brett Ratner is 48. Actor Vince Vaughn is 47. Singer/songwriter Matt Nathanson is 44. Rock musician Dave Keuning is 41. Actress Annie Wersching is 40. Actress Julia Stiles is 36. Singer Lady Gaga is 31. DAYTONA BEACH (AP) „ Authorities say a 52-year-old man called 911 after finding a bale of marijuana that had washed up on a Florida beach. Jeff Stolowitz told local news outlets he was walking on Daytona Beach on Saturday morning when he spotted the object, which was shaped like a giant cigar. As he got closer he saw a ripped edge and what appeared to be blood. Thats when he called for help. Volusia County Beach Safety Capt. Mike Berard says narcotics sometimes wash ashore when the surf kicks up. He says small amounts are typically tested and disposed of, but larger amounts are transferred to another agency. Berard says theyve found cocaine, medical waste and 30-gallon drums of diesel fuel on the beach after big storms or high surf.ODD NEWS Man finds marijuana bale on Florida beachFLORIDA REPORT HEADLINE NEWS FROM AROUND THE STATEFlorida paid law firm for meeting with House speakerTALLAHASSEE (AP) „ Newlyreleased billing records show the law “rm of House Speaker Richard Corcoran once charged the state to prepare for a meeting with Corcoran. Corcoran said he did not know his “rm charged the state. But he said he attended the 2014 meeting as a legislator and not because he was required to do it for his job. Corcoran works for the “rm of Broad and Cassel. The meeting took place before he became speaker. The “rm has worked for Enterprise Florida and other organizations run administratively through the economic development agency. Corcoran has proposed shuttering Enterprise Florida despite the loud objections of Gov. Rick Scott.Florida panther kittens documented north of CaloosahatcheeTALLAHASSEE (AP) „ Wildlife of“cials say they have evidence of endangered Florida panthers breeding north of the Caloosahatchee River. The panthers once roamed the southeastern U.S., but their range now is limited to southwest Florida. The Florida Fish and Wildlife Conservation Commission estimates up to 230 panthers remain in the wild. The Caloosahatchee River had appeared to block their expansion northward. But in a statement Monday, wildlife of“cials said theyve veri“ed the presence of at least two kittens north of the river. Theyre apparently the offspring of a female spotted by trail cameras since 2015. Panther team leader Darrell Land said that earlier this year, the cameras captured images of a female panther that appeared to be nursing. Commission Chairman Brian Yablonski called the birth a major milestoneŽ for the panthers recovery.Police: 1 dead, 5 injured in central Florida shootingSANFORD (AP) „ A Florida woman and her boyfriend were arguing about house and car keys before he fatally shot her and wounded “ve others, including her two grade-school age sons, police said Monday. Latina Herring and her boyfriend, Allen Cashe, were arguing at a gas station Monday morning about how they had taken each others car and house keys, and the woman approached a police of“cer about it, said of“cials in Sanford, Florida. The of“cer settled them down, but sometime later an of“cer was called to the home in the Orlando suburb, where the argument had ”ared again. This time, the couple was arguing about who had the keys to her house. Police searched Cashe and found no keys or weapons, and the keys were found inside the house, Sanford Police Chief Cecil Smith said at a news conference. Cashe packed up a few belongings and left the house, and Herring gave the of“cers a bag of Cashes possessions that he refused to take with him, including a “rearm. The of“cers left. A short time later, police said, Cashe returned to the house, fatally shot Herring, and wounded her two sons and their grandfather. He then went to a nearby street and shot two innocent bystanders, including a high school student waiting for a bus. A police of“cer who was in the neighborhood heard the shots, located Cashe and took him into custody, along with his weapon, an AK-47 ri”e, police of“cials said. Cashe faced charges of “rst-degree murder, attempted “rst-degree premeditated murder and attempted second-degree murder, Smith said at a news conference. Smith defended the actions of his of“cers, saying Cashe had been searched and no weapons were found on him. He had committed no crime until the shootings, the chief said.Family visiting South Florida hit by truck while walkingDANIA BEACH (AP) „ Authorities in South Florida say a pickup truck hit a family of tourists as they were walking back to their hotel after dinner. The Sun Sentinel reports the family was visiting from Eagle Mountain, Utah, and preparing to take a cruise out of Port Everglades when they were hit Sunday evening. Broward Sheriff Fire Rescue spokesman Mike Jachles says 24-year-old Raquel Leota had her lower left leg amputated. Her brother, 10-year-old Tyson Wensel, also has a leg injury. Her husband, 31-year-old Thomas Leota, had minor injuries. Four other family members „ two adults and two children „ were not hurt. Jachles says the family was on a wide stretch of grass, and the truck passed through oncoming traf“c before hitting them.Florida surfer OK after shark bites footNEW SMYRNA BEACH (AP) „ Beach patrol of“cials say a shark bit the foot of a surfer along Floridas Atlantic coastline. Volusia County Beach Safety Ocean Rescue spokeswoman Tammy Marris tells local news outlets the 58-year-old man was about 30 to 40 yards offshore when the shark bit him Monday morning. Marris says the man was treated at the scene. She says it was the “rst reported shark bite at Volusia Countys beaches this year. Last year, 15 shark bites were reported in the county.Florida officials: Aggressive efforts to stop Zika continueMIAMI (AP) „ Florida of“cials say theyre continuing aggressive efforts to stop the spread of the Zika virus. Gov. Rick Scott met Monday with Miami-Dade County of“cials to discuss Zika preparedness ahead of Floridas rainy season, when mosquitoes are most prevalent. Of“cials said fewer travel-related cases are being reported in Florida so far this year, compared with last spring. Of“cials also said state labs and Miami-Dade mosquito control operations added staff since last years Zika outbreak. Counseling also is available for families affected by the virus that can cause severe brain-related birth defects. Florida has reported two locally acquired Zika infections in 2017. Health of“cials said both patients likely contracted the virus last year in MiamiDade County. Zika mainly spreads by mosquito bites but can also spread through sex.Woman guilty of smuggling woman for surrogacy, forced laborJACKSONVILLE (AP) „ Federal prosecutors say a northeast Florida woman has pleaded guilty to smuggling a Mexican woman into the U.S. as a pregnancy surrogate and instead forced her into domestic labor through abuse. Acting U.S. Attorney W. Stephen Morrow on Monday said 47-year-old Esthela Clark of Jacksonville pleaded guilty to forced labor and faces a maximum penalty of 20 years in federal prison. According to the plea agreement, Clark paid $3,000 to have the victim smuggled into the U.S. and assured her the surrogacy would be medically supervised. Instead, prosecutors say she forced the woman into domestic labor through abuse and used sperm from her boyfriends used condoms to try and impregnate her. No pregnancy resulted. Prosecutors say Clark also starved the victim, resulting in a 65-pound weight loss. TALLAHASSEE „ The Florida House is pushing for $164 million in budget cuts in its initial higher-education budgets. Under a plan outlined by the House Higher Education Appropriations Subcommittee on Monday, universities would see a $110 million cut, while state colleges would face $61 million in reductions. Small increases in other higher-education programs, including workforce education and private colleges, lowers the proposed net reduction to $164 million. I recognize that reducing a budget is never an easy thing to do,Ž said subcommittee Chairman Larry Ahern, R-Seminole. However, compared to other areas of the state, higher education was due for an adjustment, and that will allow funding for other areas of need in the state.Ž The House proposal is not a surprise after a hearing this month by the Appropriations Committee, which raised questions about university spending, the use of foundations by universities and state colleges and large reserves compiled by each system. The proposal is an initial step as the House prepares to pass an overall spending plan and then begin negotiations with the Senate. The negotiations will lead to a budget for the “scal year that starts July 1. Ahern said university spending has grown exponentially fasterŽ than every other major program in the state budget in recent years, with the exception of Medicaid. He also cited the $839 million in reserve funds compiled by the universities and more than $300 million in reserves held by state colleges. Ahern said the House budget plan would eliminate the use of state funds to pay the salaries of foundation employees, which amounted to about $53 million for universities and $9.8 million for state colleges in the current year. Simply put, this practice uses taxpayer dollars to create permanent wealth for the colleges and universities,Ž Ahern said. The House budget cuts are based on permanently eliminating the foundation personnel payments, allowing the schools to maintain a 5 percent reserve and then cutting the university reserves by 25 percent and the state college reserves by 22 percent. All in all, I think what we have done here and what you have proposed is a very reasonable approach,Ž said House Majority Leader Ray Rodrigues, R-Estero. We do need a course correction, and I think this budget begins to point us in that direction.Ž The House higher-education cuts could put the chamber at odds with the Senate, where Senate President Joe Negron, R-Stuart, has advanced an initiative to elevate Floridas state universities. But the Houses cuts are not that far off from a potential $131 million reduction plan outlined earlier this month by the Senate Higher Education Appropriations Subcommittee, which will unveil its latest spending plan on Tuesday.House wants cuts in higher education budgetBy LLOYD DUNKELBERGERNEWS SERVICE OF FLORIDA TALLAHASSEE „ Republican divisions on standardized testing temporarily scuttled a bill aimed at cutting back on the number of exams students face in public schools, though Senate leaders said they believed a vote Monday would not completely derail action on the issue. The Senate Education Committee voted narrowly Monday to postpone action on the measure (SB 926), one of several dealing with testing during this years legislative session. A bipartisan mutiny was led by Sen. Tom Lee, a Thonotosassa Republican who is a vocal opponent of the states standardized testing regime and who has increasingly become an irritant to his chambers GOP leadership. Speaking with reporters after the meeting, Lee said the process for dealing with the testing bill was an abomination to our own rulesŽ and was meant to trump legislation from Sen. Bill Montford, a Tallahassee Democrat who doubles as head of the Florida Association of District School Superintendents. This bill was never “led until Senator Montfords bill began to get traction and support from the Republican caucus,Ž Lee said. Then another piece of legislation comes out to change the subject and then becomes the leading piece of legislation on testing reform in the Senate. Thats just wrong.Ž Voting with Lee were Sen. Bill Galvano, a Bradenton Republican slated to become Senate president late next year; Sen. Gary Farmer, D-Fort Lauderdale; Sen. Debbie May“eld, a Vero Beach Republican who serves as vice chair of the committee; and Sen. Perry Thurston, D-Fort Lauderdale. Opposing the motion were Sen. Anitere Flores, a Miami Republican who is sponsoring the bill; Sen. David Simmons, an Altamonte Springs Republican who chairs the Senates education budget-writing committee and has been closely involved in the testing debate; Sen. Wilton Simpson, a Trilby Republican who is serving as a de facto chairman of the Education Committee; and Sen. Linda Stewart, D-Orlando. The “ght provided another indication of the complicated politics of testing in the Legislature, and particularly in the Senate. Many Republicans side with the education accountability movement, spearheaded by former Gov. Jeb Bush during his time in of“ce and since promoted by the Foundation for Floridas Future, an organization set up by Bush. But other members of the GOP have increasingly called for streamlining tests. Lee has openly questioned why students who do well on college-admissions tests also have to take the high school graduation exam. Other Republicans have aligned themselves with conservative activists who relate the states tests to the Common Core education standards, which they oppose. Flores bill, dubbed the Fewer, Better TestsŽ legislation, is backed by the foundation. Critics note that the bill doesnt explicitly eliminate any tests, though supporters counter that it could lead to some local tests being shelved because they dont meet reporting standards in the legislation. It would also study allowing entrance exams like the SAT and ACT to be used instead of the graduation exam. Montfords proposal (SB 964) would, among other things, get rid of the requirement for end-of-course tests in geometry, Algebra II, U.S. history and civics; allow college-entrance exams like the SAT and ACT to be used in lieu of the states graduation test, without a study; and allow a pencil-and-paper option for the states current, computer-based tests.Senate delays testing bill amid GOP riftBy BRANDON LARRABEENEWS SERVICE OF FLORIDA

PAGE 22

Page 8 www.yoursun.com The Sun / Tuesday, March 28, 2017 2.40 Deere 107.16 -1.82 ... Delcath rs .10 +.01 .81 DeltaAir 46.10 +.10 ... DenburyR 2.24 -.03 ... DeutBk rt 2.12 -.01 .83e DeutschBk 16.95 +.12 .24 DevonE 38.88 +.08 3.23e Diageo 116.68 +.25 .50 DiamOffsh 15.54 -.17 ... DianaShip 4.50 -.09 .68f DicksSptg 46.34 -.65 .40 Diebold 29.35 +.05 ... DigiIntl 12.05 +.30 3.72f DigitalRlt 102.80 -.94 .28 Dillards 47.46 ... ... DirDGlBr rs28.75 -1.95 ... DxGlMBr rs13.80 -.90 ... DirSPBear 9.31 +.04 ... DxSCBear rs19.17 -.13 ... DxFnBr rs 20.15 +.32 ... DrGMBll s 7.01 +.40 ... DxGBull s 9.78 +.57 ... DxFnBull s 42.75 -.70 ... DxBiotBear 10.30 -.49 .48e DrxSCBull 99.65 +.55 1.20 Discover 66.79 -.42 ... DiscCmA 27.63 +.09 1.56f Disney 112.38 +.24 1.00 DollarGen 68.97 -.51 ... DollarTree 76.13 +1.21 3.02f DomRescs 77.92 -.34 1.84f Dominos 183.95 +1.00 .70 Donaldson 44.84 -.03 1.84 DowChm 64.02 +.94 .52 DryStrt 8.64 +.08 .02 DryShp rs 1.40 +.05 1.52 DuPont 80.58 +.98 .60 DufPUC 9.23 ... 3.42 DukeEngy 82.79 -.20 .76 DukeRlty 25.64 -.53 ... Dynegy 7.55 +.22 ... E-Trade 33.55 -.09 ... eBay s 33.43 +.03 .67 EOG Rescs 93.38 -1.48 .12 EQT Corp 58.74 +1.44 2.28 Eaton 72.68 -.16 1.05 EV EEq2 13.40 -.01 .98 EVTxMGlo 8.41 +.01 1.48 Ecola b 124.11 +.28 2.17 EdisonInt 80.50 -.21 ... EdwLfSci s 95.87 +.28 .02e EldorGld g 3.25 +.11 2.08f EliLilly 84.24 +.06 ... EllieMae 98.09 -.05 .92 ElmiraSB 21.50 ... 2.68m EmergeES 11.72 -.15 1.92 EmersonEl 58.43 -.14 2.33 EnbrdgEPt 18.04 -.09 1.66f Enbridge 41.21 +.31 .06 EnCana g 10.59 +.04 ... Endo Intl 10.50 +.53 1.14 EgyTrEq s 18.31 -.59 4.22 EngyTsfr 35.51 -.32 .14e Enerpls g 7.64 +.16 1.02 EnLinkLLC 18.55 +.20 .70a Ennis Inc 15.50 -.05 .04 ENSCO 8.37 -.05 3.48 Entergy 76.48 -.33 1.64 EntProdPt 26.93 -.14 .46e Ericsson 6.69 +.14 1.90f EversrceE 59.55 -.46 ... EvineLive 1.33 -.03 ... ExactSci h 22.99 +1.91 ... Exelixis 21.37 +.46 1.31f Exelon 35.84 -.28 1.12f Expedia 127.80 +.04 ... ExpScripts 64.60 +.49 3.00 ExxonMbl 81.25 +.02 .48 FNBCp PA 14.43 -.11 ... Facebook 140.32 -.02 ... FairmSant 6.74 -.08 1.28f Fastenal 50.04 -.72 1.60 FedExCp 187.04 -1.08 3.92f FedRlty 132.74 -2.06 .32 FedNatHld 16.96 +.20 ... Ferrari n 73.93 +2.35 .40 Ferrellgs 6.20 +.14 ... FiatChrys 10.91 +.10 1.00f FidlNatFn 38.58 +.03 ... FNFV Grp 12.45 +.05 .20 FifthStFin 4.72 +.06 .56f FifthThird 24.73 -.16 ... Finisar 28.60 +.24 .44f FinLine 13.31 +.38 ... FireEye 12.33 +.05 ... FstData n 14.99 -.14 .36f FstHorizon 18.06 -.12 ... FMajSilv g 8.10 +.23 ... FstSolar 28.23 -.08 .33e FT Engy 14.38 ... 1.44 FirstEngy 31.39 +.05 ... Fitbit n 5.69 +.29 1.63 FlrtyTotR 20.62 -.11 ... Flex Ltd 16.62 -.01 .64 FlowrsFds 19.44 +.03 .84 Fluor 51.39 -.05 ... Foamix 5.30 -3.80 1.24f FootLockr 72.80 +.21 .60a FordM 11.46 -.16 .32a Fortress 7.95 -.02 .72f FBHmSec 60.28 -.10 .80 FrankRes 41.09 -.17 ... Fr ptMcM 12.21 -.60 .42 FrontierCm 2.02 -.07 G-H-I .88 GGP Inc 22.72 -.39 ... G-III s 19.69 -3.23 ... GW Pharm121.41 +.24 1.32 GabDvInc 20.64 -.07 .94e GabMultT 8.02 +.10 .60 GabUtil 6.67 -.03 1.52f GameStop 20.85 +.15 2.48f Gam&Lsr n 32.19 -.13 .92 Gap 23.28 +.01 2.04 Garmin 50.77 -.33 1.15e GAInv 33.19 -.01 3.36f GenDynam185.49 -2.03 .96 GenElec 29.44 -.28 1.92 GenMills 58.79 -.37 1.52 GenMotors 34.71 +.15 2.84f GenesisEn 30.97 -.62 .36 Gentex 20.95 -.02 .44p Genworth 4.00 +.07 .02e Gerdau 3.48 -.07 ... Gevo rs 1.28 +.15 2.08f GileadSci 67.50 -.01 2.89e GlaxoSKln 42.69 +.38 ... Globalstar 1.64 ... ... GlobusMed 29.88 -.08 ... GluMobile 2.20 +.07 ... GoDaddy n 36.46 +.07 .02e GoldFLtd 3.64 +.12 .24 Goldcrp g 16.05 +.21 2.60 GoldmanS 225.48 -2.93 .40 Goodyear 35.99 +.05 ... GoPro 8.43 +.13 .84f vjGrace 69.01 +.52 .30 GraphPkg 12.75 +.06 1.10 GtPlainEn 28.87 -.04 1.68 Greif A 54.19 -.38 .30f Griffin 31.41 +.65 ... Groupon 3.95 -.04 .30e GpFnSnMx 8.87 +.07 .62e GuangRy 32.04 -.12 ... GulfportE 16.55 +.32 ... HCA Hldg 90.49 +4.45 1.48 HCP Inc 30.79 +.18 .53f HP Inc 17.20 -.03 1.50e HSBC 40.69 +.13 ... HTG Mol h 9.55 -.10 ... HainCels lf 37.15 +.15 .72 Hallibrtn 47.78 -1.63 .60f Hanesbds s 20.46 +.04 2.00 HanoverIns 8 9.17 +.20 1.45f HarleyD 60.18 -.02 ... Harmonic 5.80 -.10 ... HarmonyG 2.49 +.09 .20m Harsco 12.10 -.15 .92 HartfdFn 47.45 +.12 1.24 HawaiiEl 33.46 -.22 .75f HlthCSvc 42.32 -.08 .01e HeclaM 5.21 +.15 2.47 Hershey 108.26 +.28 ... HertzGl 17.25 -.20 1.00f Hess 45.79 -.31 .26 HP Ent n 22.72 -.05 ... HilltopH 26.30 -.12 .15 Hilton 57.85 -.46 .13e HimaxTch 9.44 +.16 1.32 HollyFront 26.61 -.04 3.5 6f HomeDp 146.87 -.84 .55e Honda 30.81 +.03 2.66 HonwllIntl 124.50 -.27 ... HorizPhm 14.84 +.47 .68f Hormel s 34.15 -.37 2.04 HospPT 30.88 -.07 .80a HostHotls 18.02 -.03 2.45e HuanPwr 27.18 -.23 2.80f Hubbell 117.38 -.27 1.60f Humana 203.48 -3.79 .32 HuntBncsh 13.02 -.09 2.40 HuntgtnIng 202.08 -2.85 ... IAMGld g 3.96 +.07 .16e ICICI Bk 8.54 +.14 ... IdexxLab s 153.96 +.22 ... IHS Mark 40.12 -. 21 .14e ING 14.99 +.07 ... iShGold 12.08 +.07 1.23e iSAstla 22.17 ... 1.03e iShBrazil 37.01 -.11 .95e iShEMU 37.63 +.19 .51e iShGerm 28.62 +.07 .93e iShMexico 51.50 -.06 1.62e iShSpain 30.59 +.28 ... iShSilver 17.15 +.34 ... iShSPTUS s53.42 -.09 2.59e iShSelDiv 90.17 -.35 .76e iShChinaLC 39.06 -.19 4.38e iSCorSP500235.05 -.34 .84e iShEMkts 39.70 -.11 3.87 iShiBoxIG 117.97 +.255.27e iShEMBd 113.73 -. 01 3.05 iSh20 yrT 121.43 +.55 1.96 iSh7-10yTB105.74 +.26 1.70e iS Eafe 62.30 +.16 5.09 iShiBxHYB 86.74 -.09 .09e iShNsdqBio293.14 +3.08 .24e iShIndia bt 31.12 +.14 2.41e iSR1KVal 113.63 -.34 1.77e iShR2K 134.74 +.25 2.90e iShCorHiDv 83.69 -.12 2.15a iShUSPfd 38.50 +.04 2.76e iShREst 77.21 -.53 ... iShCrSPS s 67.73 +.07 1.55e iShCorEafe 58.01 +.16 2.20 Idacorp 83.29 +.25 ... IderaPhm 2.55 +.07 2.60 ITW 131.64 -1.13 ... ImmuneP h .14 -.00 ... Imunmd 6.95 +.07 ... ImpaxLabs 12.70 +3.45 .40 IndBkMI 19.90 -.10 .62e Infosys 15.75 +.08 1.60 IngerRd 78.56 -.62 2.00f Ingredion 120.05 -1.03 1.00 Innoviva 13.02 +.17 1.09f Intel 35.39 +.23 ... InterceptP 117.17 +.44 ... Internap 3.79 -.01 5.60 IBM 173.77 -.06 .80 IntlGmeT n 23.15 -.16 1.85f IntPap 50.27 -.54 .72f Interpublic 24.04 -.12 ... Intersectns 4.0 4 +.16 ... IntSurg 767.32 +9.32 ... InvenSense 12.63 +.02 1.12 Invesco 30.00 -.10 ... IonisPhm 39.89 +.91 ... iShJapan rs 51.90 +.03 ... iSTaiwn rs 33.84 +.17 1.09e iShCorEM 48.17 -.12 .74e iShCHJpn 28.06 -.14 .32e ItauUnibH 12.28 +.03 J-K-L ... JD.com 31.38 +.12 1.92 JPMorgCh 87.24 -.05 .15p JacobsEng 53.70 -.43 ... JkksPac 5.45 +.05 ... JetBlue 20.29 +.35 3.20 JohnJn 125.80 +.32 1.08e JohnContl n 41.36 +.14 .40 JnprNtwk 27.75 -.07 .10 KB Home 19.36 -.25 1.31e KKR 17.68 -.49 1.32 KC Southn 83.90 +1.26 ... KateSpade 23.53 +.34 2.08 Kellogg 72.56 -.44 ... KeryxBio 5.98 +.33 .34 Keycorp 17.18 -.06 3.88f KimbClk 132.36 -.09 1.02 Kimco 22.00 -.58 .50 KindMorg 21.03 -.12 .48 KindredHlt 8.60 +.15 ... Kinross g 3.48 +.09 2.20f Kohls 37.56 +.15 ... KosmosEn 5.99 +.10 2.40 KraftHnz n 91.25 -.43 ... KratosDef 7.99 -.02 .48 Kroger s 28.93 -.17 ... Kulicke 20.20 -.08 2.40f L Brands 47.69 +.22 2.80f L-3 Tch 165.27 -1.65 ... LKQ Corp 29.39 ... 2.28f LTC Prp 46.90 -.01 .36 Landstar 83.55 -.05 ... LaredoPet 13.24 +.20 2.92f L VSands 56.63 +1.01 1.80 LaSalleH 28.09 -.32 1.36 LeggPlat 49.82 -.27 ... LendingClb 5.26 +.06 .25 LeucNatl 25.62 -.10 ... Level3 55.83 -.29 .52e LbtyASE 5.42 ... ... LibtyGlobA 35.50 +.37 ... LibtyGlobC 34.88 +.44 1.60m LibtProp 38.08 -.71 1.40f LincElec 84.97 -.59 1.16 LincNat 63.47 -.34 .47a LloydBkg 3.43 -.03 7.28 LockhdM 267.16 -.26 1.40 Lowes 81.56 -.65 ... lululemn gs 64.11 +.42 .78e Luxottica 55.60 +.10 3.40 LyonBas A 88.62 +1.06 M-N-0 3.00f M&T Bk 154.17 -.80 ... MBIA 8.16 +.04 1.00 MDC 29.58 -.05 .77 MDU Res 27.14 -.03 .80 MFA Fncl 7.93 +.06 ... MGIC Inv 9.91 -.04 .39p MGM Rsts 26.58 +.87 .54a MVC Cap 8.85 -.03 1.51 Macys 27.93 -.24 1.10f Magna g s 43.20 +.54 .08 Manitowoc 5.52 -.13 .74 Manulife g 17.49 ... .20 MarathnO 14.75 +.14 1.44 MarathPt s 48.83 -.04 1.20 MAR 93.17 -.33 2.00 MartinMid 18.50 -.20 .24 MarvellTch 15.73 -.17 .40 Masco 33.74 -.25 ... MastThera .12 +.00 .88 MasterCrd 111.94 -.04 1.52 Mattel 25.16 ... 1.32 Maxi mIntg 45.09 -.14 1.72f McCorm 101.36 +.35 ... McDrmInt 6.29 +.05 3.76 McDnlds 129.49 +.15 1.12 McKesson 148.50 +2.87 .01a McEwenM 3.15 +.04 .96f MedProp 12.76 +.01 1.72 Medtrnic 81.03 +.03 ... MeetMe 5.27 +.02 1.40e MelcoCrwn 19.04 +.32 1.88 Merck 63.19 +.01 2.49 MercGn 59.39 +.77 2.08f Meredith 63.10 +.05 ... Meritor 16.57 +.04 ... MerrimkP 3.06 +.05 1.60 MetLife 51.69 -.32 ... Michaels 21.98 +.02 ... MicronT 28.76 +.33 1.56 Microsoft 65.10 +.12 ... Microvisn 2.50 -.03 ... Middleby 136.29 -.04 .84 MdsxWatr 36.15 -.15 1.39 MHowHiInc 13.19 -.18 ... MitsuUFJ 6.44 -.01 .88e MobileTele 11.32 -.17 ... Mobileye 61.02 +.24 ... Momo 34.24 +.91 .76 Mondelez 43.53 -.27 ... Moog A 63.94 +.92 .80 MorgStan 41.58 -.88 1.26f Mosaic 28.64 -.11 1.88f MotrlaSolu 84.00 +.33 .16f MuellerWat 11.70 -.11 ... My lan NV 41.71 +.75 ... NCR Corp 43.69 +.08 ... NQ Mobile 3.78 +.07 .12 NRG Egy 18.18 +.02 1.04f NRG Yld C 17.15 +.20 ... NTT DOCO 24.28 +.02 .24 Nabors 12.03 -.38 1.62 NatFuGas 59.63 -.18 3.35e NatGrid 63.90 +.36 3.80f NtHlthInv 71.65 -.30 .20 NOilVarco 38.42 -.04 ... NektarTh 23.38 +.96 ... Neogen 65.01 +1.06 .76 NetApp 40.90 +.02 ... Netflix s 144.06 +2.04 ... NewConcEn 2.70 +1.08 ... NwGold g 3.01 +.09 1.02 NJ Rscs s 39.50 +.30 1.40 NewMedia 14.18 -.14 .40e NewOriEd 58.47 -.48 1.92f NewResid 16.62 +.02 .68 NY CmtyB 14.01 +.11 .80m NYMtgTr 6.11 -.01 .76 NewellRub 47.71 +.04 ... NewfldExp 34.45 +.95 .20 NewmtM 33.91 +.43 3.93f NextEraEn 131.10 -1.70 .70 NiSource s 23.81 -.06 .84 NikeB s 55.93 -.43 ... NimbleStg 12.48 +.01 ... NipponTT 44.54 -.16 .08 NobleCorp 5.76 ... .40 Nobl eEngy 32.85 +.03 .30e NokiaCp 5.46 +.09 1.14e NordicAm 7.91 -.02 1.48a Nordstrm 42.46 +.51 2.44f NorflkSo 111.13 +.47 ... NDynMn g 1.43 +.09 3.60 NorthropG 235.83 -1.05 .64f NwstBcsh 16.57 -.09 1.88 NwstNG 60.15 +.80 2.75e Novartis 75.10 +.73 ... Novavax 1.30 +.04 .96e NovoNord 34.18 +.64 ... NuanceCm 16.77 +.09 1.51 Nucor 59.50 -.26 .85a NuvDivA 13.68 +.03 .78a Nv AMT-Fr 16.79 +.18 .80 NvPfdI nco 9.81 -.03 1.00 NuvEqtP 13.24 -.01 .56 Nvidia 108.25 +.78 ... NxStageMd 27.00 +.35 1.21 OGE Engy 35.41 -.28 ... OasisPet 12.63 +.26 3.04 OcciPet 62.87 +.04 .60 OceanFst 27.99 +.13 ... Oclaro 9.87 -.24 .10 OfficeDpt 4.42 -.11 .52 OldNBcp 16.60 -.10 .76f OldRepub 19.97 -.05 .80 Olin 32.78 +.01 2.48f OmegaHlt 32.45 +.07 .05p OmegaP 19.40 +.15 ... OnSmcnd 15.01 -.17 ... OncoGnx h .47 -.03 3.16 ONEOK 53.09 -.01 3.16 OneokPtrs 51.75 -.04 ... OpkoHlth 8.14 +.29 .60 Oracle 44.84 +.19 ... Orbotch 32.47 +.37 ... Organovo 3.10 +.07 ... Orthofix 39.41 -.28 .84f OshkoshCp 67.04 -.81 1.28f OtterTail 38.25 +.60 ... OvaScience 1.91 +.20 P-Q-R 1.96 PG&E Cp 67.19 -.67 2.20 PNC 118.20 -1.20 .97 PNM Res 37.55 -.05 ... POSCO 61.27 -.77 1.60 PPG s 103.82 +.03 1.58f PPL Corp 37.56 -.04 .96a Paccar 66.49 -1.13 ... PaloAltNet 111.80 +.03 ... Pandora 11.65 -.20 ... PaneraBrd 253.26 +3.78 ... ParkDrl 1.55 +.10 2.64f ParkerHan 155.65 -1.04 ... ParsleyEn 30.66 +.19 .08 PattUTI 23.06 -.93 1.84 Paychex 60.89 -.73 ... PayPal n 43.08 -.05 1.50 Pembina g 31.96 +.26 .04 PengthE g 1.07 -.03 ... PnnNtGm 18.33 +.65 ... PennWst g 1.62 +.04 .72m PennantPk 7.80 +.01 ... Penney 5.59 +.02 1.16f Penske 46.15 +.16 1.38f Pentair 61.06 +.34 .68 PeopUtdF 17.85 -.19 3.01 PepsiCo 111.83 -.29 ... PeregrinP .73 +.02 .64f Perrigo 69.18 +1.22 ... PetrbrsA 8 .76 +.11 ... Petrobras 9.16 +.10 1.28f Pfizer 34.18 +.18 4.16 PhilipMor 112.38 +.59 .88e PhilipsNV 32.08 +.18 2.52 Phillips66 77.25 -.02 .96 PimIncStr2 10.00 ... 2.62 PinWst 84.14 +.02 .08 PioNtrl 180.40 -.51 .75 PitnyBw 12.51 -.03 2.20 PlainsAAP 31.25 -.05 ... PlugPowr h 1.40 +.04 2.32f Polaris 83.27 +.06 .54 PolyOne 33.35 +.09 .40 Potash 17.02 ... 1.01 PS SrLoan 23.17 -.03 1.52e PwShs QQQ130. 84 +.21 3.15f Praxair 117.89 +1.48 .28 PrecDrill 4.41 -.06 ... Pretium g 11.20 +.06 ... Priceline 1772.00+18.89 1.80f PrinFncl 62.11 -.06 1.24a ProAssur 59.25 +.15 1.76f ProLogis 49.87 -1.16 ... ProPetr n 12.47 -1.03 .40e ProUltSP s 83.32 -.22 ... PrUltPQ s 85.23 +.45 ... PUVixST rs 17.51 -.71 ... PrUCrude rs16.93 -.20 ... ProVixST rs 13.69 -.28 ... ProShtVix 136.53 +2.71 2.68 ProctGam 90.49 .08 ... ProShSP rs 34.81 +.06 ... ProUShSP 13.70 +.02 ... PrUShDow 12.99 +.08 ... PUShtQQQ 19.52 -.05 ... PShtQQQ rs38.36 -.18 ... PUShtSPX 17.63 +.06 1.00 ProspctCap 9.06 -.01 ... Protalix 1.17 +.05 3.00f Prudentl 104.50 -.94 1.72f PSEG 44.74 -.41 6.80 PubStrg 220.91 -2.00 .36 PulteGrp 23.47 -.02 .44 PMMI 7.27 +.05 .08 QEP Res 12.16 +.04 2.12 Qualcom 56.66 -.26 1.80 QstDiag 98.64 -.06 .20 RPC 16.83 -.38 2.00 RLauren 80.42 +.68 .08 RangeRs 27.82 +.14 .52 RavenInds 29.75 +.45 1.00 Rayonier 27.97 +.08 2.93 Raytheon 151.15 +.13 2.53f RltyInco 59.07 -.39 ... RedHat 82.20 -.76 1.12 RedwdTr 16.43 +.14 ... Regenrn 383.68+10.68 .26 RegionsFn 14.08 -.15 ... RegulusTh 1.70 +.30 1.80f RelStlAl 77.89 -.92 ... Replgn 34.67 +.03 .20 ResCap rs 9.72 +.03 .75f RetailOpp 20.78 -.34 ... Rex ahnPh .51 +.06 2.04f ReynAm s 62.75 +.11 ... RiceEngy 22.02 +.76 ... RigelPh 3.43 +.30 2.27e RioTinto 40.23 -.61 ... RiteAid 4.60 +.03 3.04 RockwlAut 152.85 -.40 1.32 RockColl 97.27 +.44 ... Rogers 84.15 +.67 1.40f Roper 204.99 -1.51 .54 RossStrs s 65.34 -.78 .40 Rowan 14.52 -.01 3.48f RoyalBk g 72.39 +.25 1.92 RylCarb 99.28 +.71 3.76 RoyDShllB 55.42 +.13 3.76 RoyDShllA 52.27 +.21 S-T-U .80f S&T Bcp 33.54 -.07 2.45f SCANA 66.46 -.45 ... SLM Cp 11.85 +.16 .10 SM Energy 21.92 +1.11 3.98e SpdrDJIA 205.23 -.52 ... SpdrGold 119.53 +.67 4.13e S&P500ETF233.62 -.24 .44e SpdrBiot s 69.75 +1.03 .53e SpdrS&PBk 41.79 -.22 2.30 SpdrLehHY 36.47 -.07 .74e SpdrS&P RB52.78 -.29 .49e SpdrRetl s 41.28 +.18 .73e SpdrOGEx 35.37 +.16 .49e SpdrMetM 29.75 +.12 .40 STMicro 15.73 -.15 1.92e SabnR 34.10 -.25 ... Saia Inc 42.70 ... ... StJoe 17.00 -.05 ... Salesforce 81.61 ... ... SallyBty 20.01 -.26 .36e SJuanB 6.78 -.02 .. SanchezEn 9.09 +.02 1.58e Sanofi 45.38 +.75 2.00 Schlmbrg 77.02 +.06 .76e SchUSSmC 61.69 +.02 .32f Schwab 39.42 -.60 ... SeadrillLtd 1.41 +.01 2.52 SeagateT 44.91 -.33 .64 SealAir 43.55 -1.12 ... SearsHldgs 9.43 +.93 1.50 Seaspan 6.12 -.13 3.29f SempraEn 111.60 -.87 1.56 SenHous 20.28 +.17 3.40f Sherwin 309.47 +.02 1.80 ShipFin 14.30 ... .40e SibanyeG 9.40 +.59 .28e SilvWhtn g 21.03 +.49 7.00f Si monProp166.15 -1.80 .01p SiriusXM 5.10 ... 1.12 SkywksSol 97.19 -.11 3.00f Smucker 132.89 -.17 ... SnapInc A n23.83 +1.09 ... BlackBerry 7.09 +.02 2.40a BlkHlthSci 33.96 +.20 .72a BlkMuniast 14.04 +.13 1.46 Blackstone 29.59 -.09 .88 BlockHR 22.61 +.19 1.36 BobEvans 62.59 +.38 5.68f Boeing 176.10 +.28 .56f BorgWarn 41.20 -.08 ... BostBeer 149.20 +.10 ... BostonSci 24.58 +.26 ... BoydGm 21.35 +. 74 .56 BrigStrat 21.67 -.10 1.36 Brinker 42.65 -.11 1.56f BrMySq 56.04 +.15 ... BritATob s 65.86 +.28 1.04f BrixmorP 21.03 -.62 .22 BrcdeCm 12.52 ... ... Brookdale 12.70 +.60 1.74f BrkfInfra s 38.64 +.35 .66f Brunswick 60.53 -.93 4.96f Buckeye 66.24 -.65 ... BuffaloWW145.25 -3.00 1.06 CBL Asc 9.43 -.02 ... CBRE Grp 33.70 -.68 .72 CBS B 67.49 +.59 1.20 CF Inds s 29.24 +.06 1.33f CMS Eng 45.10 -.18 .12 CNH Indl 9.51 -.18 .72 CSX 46.21 -.11 3.12e CVR Rfng 9.10 ... 2.00f CVS Health 78.51 +.02 1.00 CYS Invest 7.75 +.07 .08 CabotO&G 23.20 +.02 2.49e Cal-Maine 37.50 +.15 1.20 CalaCvHi 11.17 +.01 ... CalAmp 16.69 +.25 .20 Calgon 13.65 +.20 .72f CalifWtr 34.70 -.35 ... CallonPet 11.92 +.05 .69j CalumetSp 3.75 -.05 3.00 CamdenPT 81.01 -.86 .40 Cameco g 11.03 +.14 1.40 CampSp 57.49 +.05 1.1 8 CdnNR gs 72.64 +.33 .82 CdnNRs gs 31.71 -.31 ... CancerGen 5.05 +1.15 1.60 CapOne 82.13 -1.67 ... CapSenL 13.44 +.13 .84m CapsteadM 10.48 +.06 ... CpstnTur rs .76 +.00 ... CaraThera 18.15 +1.39 1.80 CardnlHlth 82.25 +1.02 ... CarMax 58.87 -.73 1.40 Carnival 58.87 +.27 .72 CarpTech 36.16 +.02 ... Carrizo 27.33 +.43 ... CastleBr 1.31 +.10 ... CatalystPh 2.01 +.31 3.08 Caterpillar 91.51 -.64 3 .42f CedarF 68.01 -.09 ... Celgene 124.86 +1.48 ... CellectBio n10.90 +4.64 .29t Cemex 8.86 -.01 .14e Cemig pf 3.32 +.08 .20 CenovusE 12.72 +.11 ... Centene s 70.23 +1.50 1.07 CenterPnt 27.69 -.18 ... CentAl 12.18 +.38 2.16 CntryLink 22.61 -.15 ... Cerner 59.29 +1.52 ... CheetahM 10.97 -.53 1.08 ChemFinl 49.30 -.33 .12 Chemours n34.39 +.24 ... ChesEng 5.16 -.06 4.32f Chevron 106.28 -1.71 .28 ChicB&I 28.86 +.03 .33f Chicos 13.97 -.10 ... Chipotle 414.96 +.94 .76f ChurchDwt s50.28 +.06 .04 Cigna 146.04 +.22 2.00f CinnFin 71.66 -.22 ... Cirrus 60.49 +.43 1.16 Cisco 33.99 -.09 ... CgpVelLCrd16.69 -.24 .64 Citigroup 58.33 +.26 .40 CitizFincl 34.24 -.27 ... CitrixSy s 83.57 +.43 ... CleanEngy 2.50 +.08 ... CliffsNRs 8.26 +.12 3.20 Clorox 136.93 -.88 ... ClovisOnc 68.31 -2.01 1 .35 Coach 40.03 +.94 ... CobaltIEn .42 +.00 1.48f CocaCola 42.32 +.20 ... Coeur 8.11 +.25 ... CognizTch 58.71 +.09 .96 CohStQIR 12.17 -.05 2.06a CohStSelPf 26.41 -.11 1.60f ColgPalm 73.43 -.24 .63f Comcast s 37.11 -.27 .92f Comerica 66.73 -.50 .48 CmclMtls 17.89 -.21 ... CmtyHlt 9.64 +.10 .56 CompSci s 68.05 +.35 .24 CmpTask 5.61 -.41 .40 Comtech 14.68 +.13 .80 ConAgra 40.14 -.33 1.13 ConnWt rSv 52.90 +.05 1.06f ConocoPhil 44.29 +.19 .04 ConsolEngy 15.62 -.09 1.55 ConsolCom 23.03 -.21 2.76f ConEd 78.55 +.14 ... ContlRescs 42.64 +.13 .42 CooperTire 43.80 +.40 ... CorOnDem 39.07 +.16 .62f Corning 27.41 ... 1.10 CorpOffP 32.90 -.57 1.80 Costco 166.15 +.13 .50 Coty 18.26 -.21 .24 CousPrp 8.05 -.11 ... CSVixSh rs 37.94 -1.62 ... CSVInvN rs 22.20 +.34 ... CSVelIVST 70.59 +1.43 ... CSVLgNG rs19.71 -.33 1.21e CredSuiss 14.94 +.27 2.40e CrestEq rs 25.00 -.20 ... Crocs 6.74 +.08 3.80 CrwnCstle 93.96 +.28 ... CrownHold 52.51 -.03 4.10 Cummins 149.66 -1.11 ... CybrOpt 24.40 -.30 .44 CypSemi 14.84 +.39 ... CytRx h .42 +.01 D-E-F 1.16 DCT IndlTr 46.96 -.81 .76 DDR Corp 12.50 -.24 .78 DNP Selct 10.77 -.01 .32 DR Horton 33.05 -.17 .80 DSW Inc 20.02 +.75 3.30f DTE 101.89 -.28 2.24 Darden 75.58 -1.13 .36 DeVryEd 33.40 +.20 .36 DeanFoods 18.98 -.07 A-B-C .76e ABB Ltd 23.37 +.09 .48f AES Corp 11.13 -.10 1.72 AFLAC 71.84 -.15 ... AK Steel 7.11 -.05 1.96 AT&T Inc 41.49 -.19 1.06 AbbottLab 44.70 -.03 2.56 AbbVie 66.10 +.48 .80 AberFitc 11.57 +.26 ... AcadiaHlt 44.04 +2.11 2.31 Accenture 119.39 +.41 ... Accuray 4.80 ... .30f ActivsBliz 49.30 +.18 .28p Adient n 70.36 +1.84 ... AdobeSy 128.25 +.55 ... AdvEnId 66.31 -.14 ... AMD 13.70 ... ... AdvisoryBd 46.80 +2.10 ... Aecom 33.86 -.24 ... Aero Viron 27.07 +.10 2.00f Aetna 126.26 -.51 ... AeviGeno 1.85 +.25 .53 Agilent 53.24 +.16 1.04 Aircastle 23.44 +.03 ... Akorn Inc 23.98 +1.23 ... AlaskCom 1.86 +.01 ... Alcoa Cp 32.47 -.09 ... Alexion lf 118.83 -.43 ... Alibaba 108.08 +.04 ... AllegTch 17.02 -.25 ... Allergan 239.38 +2.05 2.14f Allete 68.15 +.23 1.75 AllnceRes 20.80 -.35 1.81e AlliBern 21.60 -.10 1.18 AlliantEg s 40.06 -.04 ... AllscriptH 12.82 +.84 1.48f Allstate 81.09 +.10 .32p AllyFincl 19.51 -.45 ... Alphabet C819.51 +5.08 ... Alphabet A838.51 +3.37 .69 AlpTotDiv 8.16 +.01 1.35e AlpAlerMLP 12.49 -.06 2.44 Altria 73.20 +.03 .34 AmTrstFn s 18.35 +.02 ... Amazon 846.82 +1.21 ... Ambarella 56.06 +1.37 .06e Ambev 5.63 +.02 ... Amedica rs .39 -.01 1.76f Ameren 56.05 -.14 .50 AFMulti 5.70 +.05 .66e AMovilL 14.31 +.19 .4 0 AmAirlines 41.74 +.01 .50 AEagleOut 13.99 +.14 2.36 AEP 67.69 -.10 1.28 AmExp 77.60 -.60 .20 AHm4Rent 23.16 -.22 1.28 AmIntlGrp 60.93 +.05 .97 AmStsWtr 43.55 +.02 2.48f AmTower 120.01 +.69 1.50 AmWtrWks 76.84 -.25 3.76 Amerigas 45.64 +.17 3.00 Ameriprise 125.28 +.02 1.46 AmeriBrgn 87.48 +.92 .36 Ametek 53.50 +.08 4.60f Amgen 164.91 -.83 ... AmicusTh 7.50 +.26 .64f Amphenol 70.98 +.01 .20 Anadarko 59.94 -.40 1.80 AnalogDev 81.40 -.24 ... AnglogldA 11.39 +.29 3.19e ABInBev 111.37 +.51 1.20a Annaly 11.23 +.09 1.00 AnteroRes 22.63 +.14 2.60 Anthem 162.19 -.56 ... AntheraP h .43 +.02 .60 Anworth 5.49 -.01 1.00 Apache 49.72 -.52 1.42e ApolloGM 23.44 +.04 .60 ApolloInv 6.17 -.01 2.28 Apple Inc 140.88 +.24 .40 ApldMatl 38.86 -.11 ... ApldOptoel 59.88 +4.86 .74 AquaAm 31.90 +.05 ... AralezPh 2.42 +.23 .32 ArcBest 25.40 +.10 ... ArcelorMit 8.26 -.03 .15p Arconic 26.56 -.12 1.52 AresCap 17.29 -.08 ... ArgosTher .44 -.05 ... AristaNetw 132.18 +.41 ... ArrayBio 9.39 -.07 ... ArrowEl 72.75 -.27 ... AscenaRtl 3.85 +.05 1.56 Ashland 122.61 +.76 1.40e AstraZen s 31.80 +.49 1.80f ATMOS 80.31 +.17 ... AuriniaPh 7.74 -.28 2.28 AutoData 102.91 -.47 1.64f AveryD 79.61 ... ... AvisB udg 28.23 -.24 1.43f Avista 39.33 -.32 ... Avon 4.21 -.05 ... B2gold g 2.97 +.06 1.20 BB&T Cp 44.17 -.24 2.73 BCE g 44.09 +.07 .64 BGC Ptrs 10.90 +.06 2.48e BHP BillLt 35.83 -.68 .64m BHPBil plc 30.63 -.61 2.40a BP PLC 33.75 -.03 2.43e BP Pru 18.60 -.05 ... Baidu 168.93 +.67 .68 BakrHu 58.07 -.92 .38f Balchem 81.25 +.25 .52 BallCorp 73.73 ... ... BallardPw 2.22 -.02 .42e BcBilVArg 7.83 +.06 .43e BcoBrad s 10.18 +.04 .23e BcoSantSA 6.14 +.01 .28e BcoSBrasil 9.77 -.13 .22 BankMutl 9.35 +.05 .30f BkofAm 23.03 -.09 3.52 BkMont g 74.21 -.05 .68 BkNYMel 46.25 ... 2.74 BkNova g 58.59 +.45 .39e Barclay 11.32 +.06 ... B iPVxST rs 16.44 -.33 1.04f Bard 250.78 +.87 .60 BarnesNob 8.70 +.10 .12f BarrickG 19.60 +.39 ... BasicEnS .45 ... .52 Baxter s 51.83 -.19 ... BaytexE g 3.21 +.07 ... BeazerHm 11.68 -.04 2.92 BectDck 183.76 -.11 .50 BedBath 38.32 +.03 1.20f Bemis 48.70 -.05 ... BerkH B 167.44 -1.22 1.36f BestBuy 46.20 +1.35 1.00f BigLots 48.11 -.05 ... Biocryst 8.89 +.11 ... Biogen 275.23 +.41 1.78f BlkHillsCp 66.34 +.13DivName Last Chg Money & Markets 2,000 2,100 2,200 2,300 2,400 M ONDJF 2,320 2,360 2,400 S&P 500Close: 2,341.59 Change: -2.39 (-0.1%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 M ONDJF 5,760 5,860 5,960 Nasdaq compositeClose: 5,840.37 Change: 11.63 (0.2%) 10 DAYSAdvanced 1479 Declined 1472 New Highs 50 New Lows 43 Vol. (in mil.) 3,141 Pvs. Volume 2,874 1,609 1,771 1593 1227 71 59 NYSE NASDDOW 20578.46 20412.80 20550.98 -45.74 -0.22% t t s +3.99% DOW Trans. 8957.03 8798.27 8935.11 +6.33 +0.07% t t t -1.20% DOW Util. 710.00 700.02 702.45 -3.50 -0.50% s s s +6.49% NYSE Comp. 11427.85 11324.50 11414.33 -4.56 -0.04% t t s +3.23% NASDAQ 5849.20 5769.39 5840.37 +11.63 +0.20% t t s +8.49% S&P 500 2344.90 2322.51 2341.59 -2.39 -0.10% t t s +4.59% S&P 400 1694.50 1673.30 1691.81 -2.60 -0.15% t t s +1.88% Russell 2000 1359.33 1335.03 1357.32 +2.68 +0.20% t t t +0.01% Toronto TSX 15512.17 15332.07 15506.22 +63.55 +0.41% s s s +1.43%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 2.38 percent on Monday. 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 .76 0.76 ... .28 6-month T-bill .92 0.89 +0.03 .45 52-wk T-bill .97 0.96 +0.01 .61 2-year T-note 1.26 1.26 ... .87 5-year T-note 1.91 1.95 -0.04 1.39 10-year T-note 2.38 2.41 -0.03 1.91 30-year T-bond 2.98 3.02 -0.04 2.67 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.60 2.63 -0.03 ... Barclays Glob Agg Bd 1.65 1.66 -0.01 ... Barclays USAggregate 2.62 2.63 -0.01 2.28 Barclays US Corp 3.33 3.35 -0.02 3.32 Barclays US High Yield 6.07 6.11 -0.04 8.14 Moodys AAA Corp Idx 3.94 3.97 -0.03 3.74 10-Yr. TIPS .40 0.43 -0.03 .31Commodities U.S. crude oil prices fell 0.5 percent while natural gas prices fell nearly 1 percent. Gold prices rose roughly 1 percent and silver rose 2 percent.Crude Oil (bbl) 47.73 47.97 -0.50 -11.2 Ethanol (gal) 1.54 1.56 +0.19 -3.9 Heating Oil (gal) 1.50 1.50 +0.33 -11.8 Natural Gas (mm btu) 3.05 3.08 -0.78 -18.1 Unleaded Gas (gal) 1.62 1.60 +0.88 -2.8 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1255.40 1248.20 +0.58 +9.2 Silver (oz) 18.08 17.72 +2.03 +13.5 Platinum (oz) 969.00 967.90 +0.11 +7.5 Copper (lb) 2.63 2.62 +0.06 +5.1 Palladium (oz) 798.45 815.10 -2.04 +17.0 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.21 1.22 -0.84 +1.7 Coffee (lb) 1.39 1.38 +1.16 +1.6 Corn (bu) 3.56 3.56 -0.14 +1.1 Cotton (lb) 0.77 0.77 -0.68 +8.9 Lumber (1,000 bd ft) 372.60 376.60 -1.06 +17.7 Orange Juice (lb) 1.75 1.80 -2.97 -11.7 Soybeans (bu) 9.72 9.76 -0.44 -2.5 Wheat (bu) 4.21 4.25 -0.94 +3.1 AGRICULTURE CLOSE PVS. %CHG%YTD USD per British Pound1.2566 +.0066 +.53% 1.4138 Canadian Dollar 1.3374 -.0007 -.05% 1.3279 USD per Euro 1.0868 +.0060 +.55% 1.1166 Japanese Yen 110.57 -.23 -.21% 113.15 Mexican Peso 18.8862 +.0851 +.45% 17.5374 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6118 +.0018 +.65% 3.8364 Norwegian Krone 8.4803 -.0001 -.08% 8.4802 South African Rand 12.8338 -.0025 -3.21% 15.4782 Swedish Krona 8.774 9 +.0005 +.44% 8.3052 Swiss Franc .9852 +.0053 +.52% .9775 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3120 +.0010 +.08% 1.3320 Chinese Yuan 6.8762 -.0120 -.17% 6.5066 Hong Kong Dollar 7.7672 +.0005 +.01% 7.7579 Indian Rupee 65.042 -.320 -.49% 66.805 Singapore Dollar 1.3933 -.0038 -.27% 1.3713 South Korean Won 1110.00 -3.96 -.36% 1169.24 Taiwan Dollar 30.25 -.23 -.76% 32.54 ASIA/PACIFICForeign Exchange The dollar fell against the euro, the British pound and the Japanese yen. The dollar also fell against the Canadian dollar but rose against the Mexican peso.YEST6 MO AGO 1 YR AGO 2.84f SnapOn 164.91 -.61 ... SodaStrm 46.73 -.11 1.60 SolarCap 21.91 +.09 ... SolarEdg n 15.00 +1.30 1.48 SonocoP 53.19 -.13 ... SonyCp 32.49 +.28 1.40a SourcC 37.21 -.13 1.09f SoJerInd s 35.75 +.30 2.24 SouthnCo 50.30 -.12 .40 SwstAirl 52.88 +.27 ... SwstnEngy 7.70 +.14 ... Spher3D gh .21 -.01 .72 SpiritRltC 10.06 -.11 ... Sprint 8.29 -.21 ... Square n 17.25 +.66 ... Staff360 rs .95 +.22 .98e SP Matls 51.77 +.11 1.01e SP HlthC 74.49 +.20 1.28e SP CnSt 54.65 -.05 1.12e SP Consum 86.53 -.03 2.04e SP Engy 68.24 -.32 .46e SPDR Fncl 23.45 -.09 1.12e SP Inds 64.30 -.23 .78e SP Tech 52.84 ... ... SpdrRESel 31.10 -.25 1.55e SP Util 51.69 -.20 2.32 StanBlkDk 130.81 +.01 .48 Staples 8.36 -.11 .41 StarGas 9.15 +.05 1.00 Starbucks s 57.23 +.42 1.92 StarwdPT 22.87 +.17 1.52 StateStr 78.11 +.90 .62f StlDynam 33.73 -.16 1.70 Stryker 132.49 -.02 3.55 SubPpne 26.50 -.09 .40 SuffolkBcp 39.66 -.38 2.68f SunCmts 79.83 -.73 .36a SunHydrl 35.80 -.07 1.28 Suncor g 30.25 -.27 2.08f SunocoLog 23.75 -.26 ... SunPower 6.14 +.07 1.04 SunTrst 54.34 -.47 ... SupercdT rs 1.54 +.25 .32 SupEnrgy 13.09 -.35 ... Supvalu 3.80 +.06 ... SwiftTrans 19.58 -.16 .30 Symantec 30.47 ... .26 Synchrony 32.74 -.57 ... SynrgyPh 4.78 +.21 .60f SynovusFn 39.41 -.07 1.32 Sysco 52.04 -.77 ... T-MobileUS 64.22 +.05 3.76 TC PpLn 58.99 -.45 .72 TD Ameritr 37.31 -.38 1.04 TJX 78.35 -.08 ... TOP Ship rs 1.23 +.07 .24 TahoeRes 7.86 +.21 .73e TaiwSemi 33.17 +.36 2.40 Target 53.33 +.21 ... TASER 22.47 -.03 2.50f Taubmn 64.08 -.95 ... Technip 31.41 +.11 .10m TeckRes g 21.97 +.87 .21 TeekayTnk 1.99 -.02 ... Tel adoc n 25.65 +.20 .75e Tenaris 32.00 +.04 ... TenetHlth 18.54 +.26 .25p Tenneco 62.62 +.82 ... Teradata 30.41 +.11 7.08e TerraNitro 94.99 -.01 ... Tesla Inc 270.22 +7.06 1.36e TevaPhrm 33.03 +.27 2.00 TexInst 80.53 -.06 .84f TexRdhse 43.27 -.26 .96 Textainer 14.25 +.45 .08 Textron 46.36 +.21 ... TherapMD 6.80 +.03 ... 3D Sys 14.23 +.06 4.70f 3M Co 190.43 -1.08 1.80 Tiffany 95.07 -.31 1.61 TimeWarn 97.36 -.15 1.04 Timken 42.90 -.65 .60f Torchmark 76.34 -.25 2.40f TorDBk gs 48.70 +.02 2.71e Total SA 49.97 +.24 ... Toyota 111.73 +.37 ... Transocn 12.05 -.21 2.68f Travelers 121.01 +.24 ... TriPointe 12.60 +.01 .82e TriContl 22.82 -.05 2.50 TriCntl pf 50.06 ... ... TriNetGrp 28.38 -.05 .44 Trinity 25.58 -.29 ... TrueBlue 26.80 -.05 .26 TrstNY 7.70 -.10 2.72 Tuppwre 62.02 -.12 ... TurqHillRs 3.06 +.03 .36 21stCFoxA 31.90 +.38 .36 21stCFoxB 31.25 +.37 ... Twitter 14.99 -.15 1.00f TwoHrbInv 9.74 +.06 ... 2U 37.39 -.27 .80f UBS Grp 15.79 +.16 1.24f UDR 36.08 -.33 .95 UGI Corp 49.95 -.02 .25 US Silica 44.80 -.55 ... UltraClean 15.65 -.01 ... UndrArm s 19.86 +.20 ... UnAr C wi 18.30 +.14 .15 UniFirst 135.40 +.30 1.40e UnilevNV 50.60 +.34 2.42 UnionPac 104.02 +.06 ... Unit 2 1.77 -.41 ... UtdContl 68.37 +.44 .09e UtdMicro 1.97 -.01 3.32f UPS B 104.78 -.27 ... UtdRentals119.56 -1.13 1.12 US Bancrp 52.20 -.37 ... US NGas 7.43 -.05 ... US OilFd 10.04 -.05 .20 USSteel 32.28 -.54 2.64 UtdTech 111.83 +.03 2.50 UtdhlthGp 164.60 -.40 2.40 UnitGrp 25.50 -.04 2.12f UnvslCp 70.60 +1.35 .40 UnivHlthS 125.97 +4.08 .80f UnumGrp 45.43 -.36 ... UraniumEn 1.35 +.03 ... UrbanOut 2 3.21 +.27 V-W-X-Y-Z 1.68 VF Corp 54.69 +.63 .29e Vale SA 9.34 +.04 .29e Vale SA pf 8.90 +.13 ... ValeantPh 10.81 +.06 2.80f ValeroE 66.23 +.45 .44 VlyNBcp 11.49 -.15 .12e VanEGold 23.43 +.51 .64e VnEkRus 20.74 -.21 .86e VEckOilSvc 29.46 -.23 ... VanE JrGld 36.94 +.74 2.17e VangTSM 120.02 -.14 3.08e VangREIT 81.14 -.74 1.82e VangDivAp 89.92 -.10 1.53e VangTotW 65.20 +.07 1.10e VangEmg 40.09 -.12 1.71e VangEur 51.59 +.22 1.10e VangFTSE 39.29 +.09 1.68f Vectren 58.17 -.17 ... VeevaSys 50.96 +1.39 3.10 Ventas 64.08 +.25 .55 Vereit 8.47 -.03 ... Verisign 86.97 -.22 2.31 VerizonCm 49.14 -.54 .80 ViacomB 44.31 +1.25 .40 ViadCorp 45.15 +.30 ... Viavi 10.89 +.17 ... ViewRay n 9.47 +1.01 .04 VimpelCm 4.09 -.01 ... Vipshop 13.87 +.07 .66 Visa s 88.95 -.24 .25 VishayInt 16.20 +.05 ... VMware 91.90 +.17 1.53e Vodafo ne 26.91 +.03 1.00f VulcanM 112.50 -.24 1.96 WD 40 109.45 -.80 2.08 WEC Engy 60.98 -.10 3.98f WP Carey 61.48 -.14 ... WPX Engy 12.52 +.18 2.04f WalMart 69.66 +.05 1.50 WalgBoots 83.56 +.59 ... WalterInv .88 +.15 1.00 WashPrGp 8.15 ... 1.20 WREIT 30.77 -.35 1.70f WsteMInc 71.88 -.44 ... Waters 155.91 +1.15 ... WeathfIntl 6.36 +.47 1.00 WebsterFn 48.85 -.92 ... WtWatch 15.13 +.20 1.54f WeinRlt 32.74 -1.01 1.52 WellsFargo 55.39 -.44 3.49f Welltower 70.13 +.46 .28f Wendys Co 13.37 -.06 1.60f WestarEn 54.02 -.31 .38 WAstInfSc 11.38 +.07 2.00 WDigital 78.57 +.39 .70f WstnUnion 20.03 -.22 1.52e WestpacBk 25.96 +.19 1.60f WestRck 51.60 -.80 1.24 Weyerhsr 33.51 +.38 4.00 Whrlpl 169.86 -.14 ... WhitingPet 8.31 +.09 .56 WholeFood 28.53 -.40 1.20f WmsCos 28.66 -.03 3.40 WillmsPtrs 40.01 -. 07 .60 Windstm rs 5.27 -.18 2.98e WTJpHedg 50.58 -.17 .50f Woodward 67.14 +.41 .48 WldW Ent 22.17 +.22 2.00 Wynn 114.65 +2.73 1.44f XcelEngy 44.77 ... .25m Xerox 7.14 -.05 1.32 Xilinx 58.20 -.43 ... YRC Wwde 10.60 -.05 ... Yahoo 46.40 ... .02 Yamana g 2.88 +.10 ... Yelp 32.43 -.05 .64 YorkWater 34.60 +.60 1.20 YumBrnds 63.51 -.07 ... ZTO Exp n 12.63 -.04 ... Zagg 6.45 ... .96 ZimmerBio 120.29 .37 .32 ZionsBcp 40.78 -.13 ... Ziopharm 6.69 +.81 .42f Zoetis 53.97 +.12 1.01e ZweigFd 11.05 ... ... Zynga 2.81 +.01 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 20,550.98 -45.74 NASDAQ 5,840.37 +11.63 S&P 500 2,341.59 -2.39 10-YR T-NOTE 2.38% -.03 30-YR T-BOND 2.98% -.04 CRUDE OIL $47.73 -.24 GOLD $1,255.40 +7.20 EURO $1.0868 +.0060q q p p q q q q q q q q p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail.

PAGE 23

The Sun /Tuesday, March 28, 2017 www.yoursun.com Page 9 ABDiversMunicipal 14.30 +.02 +0.1 SmCpGrA m 45.26 +.11 -0.9AMGYacktmanFocedS d 21.28+.04+2.0 YacktmanI d 22.77 +.02 +1.0AQRMgdFtsStratI 9.19 -.06 -3.6AberdeenIntlSmCpA m 26.82 -.05 +2.9AkreFocRetail m 26.19 -.03 -1.1AlgerSmCpGrB m 5.43 +.01 -2.2AlpinedynDivInstl d 3.79 -.01 +0.3AmanaMutGrInv b 32.78 ... +0.6 MutIncInv b 47.19 ... -0.2American BeaconSmCpValInstl 27.16 -.01 -4.6American CenturyCptlValInv 8.98 -.01 -2.1 EqIncInv 9.07 -.01 -0.9 GrInv 30.25 +.01 -0.1 HYMuniInv 9.36 +.02 +0.7 HeritageInv 21.40 ... -1.0 IntTrmTxFrBdInv 11.19 +.01 +0.2 UltraInv 37.83 +.07 +0.3American FundsAMCpA m 28.63 +.02 -1.0 AmrcnBalA m 25.62 +.01 -0.4 AmrcnHiIncA m 10.30 -.01 -1.0 AmrcnMutA m 38.15 -.06 -0.8 BdfAmrcA m 12.80 +.01 0.0 CptWldGrIncA m 46.82+.05 +1.6 CptlIncBldrA m 59.77 +.10 +0.9 CptlWldBdA m 19.40 +.06 +0.9 EuroPacGrA m 49.29 +.03 +3.3 FdmtlInvsA m 57.19 ... -0.7 GlbBalA m 30.59 +.05 +1.0 GrfAmrcA m 44.93 +.04 -0.4 IncAmrcA m 22.18 ... -0.6 IntrmBdfAmrA m 13.38 +.01 0.0 InvCAmrcA m 37.86 -.03 -0.4 NewWldA m 56.76 -.03 +2.6 NwPrspctvA m 38.56 +.07 +1.8 SmCpWldA m 49.47 +.11 +0.4 TheNewEcoA m 39.64 +.11 +1.6 TxExBdA m 12.80 +.02 +0.2 WAMtInvsA m 42.24 -.07 -1. 2ArtisanIntlInv 27.89 +.05 +3.3BairdAggrgateBdInstl x 10.76 ... +0.1 CorPlusBdInstl x 11.09 -.01 +0.1BaronAsstRetail b 63.28 -.10 -0.3 GrRetail b 64.85 +.01 +0.1 PtnrsRetail b 40.92 +.21 +1.2BerkshireFoc d 20.34 +.08 +2.2BlackRockAlCpEngyRsInvA m 10.35-.01 -3.9 EqDivInstl 23.09 -.03 -1.6 EqDivInvA m 23.02 -.03 -1.6 GlbAllcIncInstl 19.07 +.04 +0.4 GlbAllcIncInvA m 18.96+.05 +0.4 GlbAllcInc InvC m 17.23+.04 +0.3 HYBdInstl 7.66 -.01 -1.1 HYBdK 7.66 -.01 -1.1 HYBdSvc b 7.66 -.01 -1.1 StrIncOppsIns 9.89 -.01 -0.2 TactOppsInvA m 13.53+.09 +1.2BruceBruce 506.55 +2.01 -0.2 StratValDivIns 6.22 +.01 +1.5 TtlRetBdInstl 10.83 +.01 0.0Fidelity500IdxInstl 82.33 -.08 -1.1 500IdxInstlPrm 82.33 -.09 -1.1 500IdxPremium 82.33 -.08 -1.1 AdvLgCpA m 31.18 -.03 -2.1 AdvLtdTrmBdA m 11.45+.01 0.0 AdvNewInsightsA m 28.08+.01-0.4 AdvNewInsightsI 28.65 +.01 -0.4 AsstMgr50% 17.37 +.01 -0.1 Bal 23.03 +.01 -0.8 BalK 23.03 +.01 -0.8 BlueChipGr 74.28 +.22 +0.8 Canada d 49.34 +.15 -1.5 Cont rafund 106.65 +.08 +0.2 ContrafundK 106.59 +.08 +0.2 CptlInc d 9.95 ... -1.1 DivGr 33.47 -.02 -1.3 DiversIntl 35.97 +.07 +2.9 DiversIntlK 35.90 +.07 +2.9 EmMkts 17.92 -.06 +3.3 EmMkts d 25.38 -.07 +3.9 EmMktsF 17.97 -.06 +3.3 EmergAsia d 35.42 -.02 +4.1 EqDivInc 27.30 -.06 -2.0 EqInc 58.09 -.15 -1.9 ExtndMktIdxPr 57.02 +.07 -3.0 Fidelity 42.99 -.06 -1.9 FltngRtHiInc d 9.63 -.01 -0.1 FocedStk 19.41 -.05 -1.4 FourinOneIdx 40.07 +.02 -0.1 Frdm2015 12.78 ... +0.1 Frdm2020 15.64 ... +0.1 Frdm2025 13.44 ... +0.1 Frdm2030 16.63 ... +0.1 Frdm2035 13.80 ... +0.1 Frdm2040 9.68 ... +0.1 FrdmK2020 14.56 ... +0.1 FrdmK2025 15.27 +.01 +0.1 FrdmK2030 15.68 ... +0.1 FrdmK2035 16.32 ... +0.1 FrdmK2040 16.35 ... +0.1 FrdmK2045 16.84 ... +0.1 FrdmK2050 16.97 -.01 +0.1 GNMA 11.41 +.02 -0.2 GrCo 149.99 +. 67 +0.8 GrCoF 14.67 +.07 +0.8 GrCoK 149.86 +.67 +0.8 GrInc 33.75 -.06 -2.2 Independence 35.32 ... -1.9 IntlDiscv 39.54 +.05 +3.8 IntlGr 14.06 +.03 +3.5 IntlGrF 14.09 +.02 +3.5 IntlIdxPremium 38.10 +.12 +3.3 IntlRlEstt d 10.04 +.01 +0.7 IntlVal 9.69 +.03 +3.1 IntlValF 9.71 +.03 +3.1 InvmGradeBd 11.17 +.02 +0.1 InvmGradeBd 7.83 +.01 0.0 InvmGradeBdF 11.17 +.02 0.0 JapanSmlrCo d 15.89 +.02 +2.1 LatinAmerica d 21.62 -.06 +0.4 LowPricedStk 51.06 +.06 -0.7 LowPricedStkK 51.02 +.06 -0.7 LvrgdCoStk 35.23 +.06 -1.5 Magellan 95.71 -.12 -1.9 MegaCpStk 17.92 -.01 -1.8 MidCpStk 35.83 -.02 -1.7 MidCpVal 25.45 -.04 -2.2 MuniInc 12.92 +.03 +0.3 NYMuniInc 13.08 +.02 +0.2 NewMillennium 37.18 -.04 -2.0 Nordic d 46.32 -.01 +2.9 OTC 92.91 +.62 0.0 Overseas 42.94 +.10 +3.7 Puritan 21.53 +.01 -0.8 PuritanK 21.52 +.01 -0.8 STBd 8.60 ... 0.0 SelBiotech 202.30 +2.43 -0.8 SelEngy 42.02 -.14 -5.4 SelGold 21.56 +.34 +2.5 SelHC 207.00 +1.07 -1.3 SelHCSvcs d 88.49 +.45 -2.1 SelLeisure d 144.28 +.57 +1.8 REITIdxAdmrl 115.06 -1.04 -4.8 REITIdxIns 17.81 -.16 -4.8 STBdIdxAdmrl 10.44 ... -0.1 STInfPrScIdIns 24.80 +.02 0.0 STInfPrScIdxInv 24.78 +.03 0.0 STInvmGrdAdmrl 10.66 ... +0.1 STInvmGrdIns 10.66 ... +0.1 STInvmGrdInv 10.66 ... +0.1 STTEAdmrl 15.77 ... 0.0 STTrsAdmrl 10.64 ... -0.1 SeledValInv 29.91 +.01 -1.8 SmCpGrIdxAdmrl 48.64+.09 -2.6 SmCpIdxAdmrl 62.62 +.03 -3.4 SmCpIdxIns 62.62 +.03 -3.4 SmCpIdxIn sPlus 180.75+.09 -3.4 SmCpValIdxAdmrl 51.65-.03 -4.0 SmCpValIdxIns 28.87 -.02 -4.0 StarInv 24.80 +.03 +0.2 StrEqInv 32.57 -.05 -4.2 TrgtRtr2010Inv 25.93 +.03 +0.1 TrgtRtr2015Inv 14.96 +.01 +0.1 TrgtRtr2020Inv 29.33 +.03 +0.2 TrgtRtr2025Inv 17.04 +.02 +0.2 TrgtRtr2030Inv 30.57 +.03 +0.2 TrgtRtr2035Inv 18.64 +.01 +0.2 TrgtRtr2040Inv 31.88 +.03 +0.3 TrgtRtr2045Inv 19.97 +.02 +0.3 TrgtRtr2050Inv 32.12 + .03 +0.3 TrgtRtrIncInv 13.10 +.02 +0.1 TtBMIdxAdmrl 10.69 +.02 +0.1 TtBMIdxIns 10.69 +.02 +0.1 TtBMIdxInsPlus 10.69 +.02 +0.1 TtBMIdxInv 10.69 +.02 +0.1 TtInBIdxAdmrl 21.59 +.02 -0.2 TtInBIdxIns 32.39 +.01 -0.2 TtInBIdxInv 10.79 ... -0.3 TtInSIdxAdmrl 26.69 +.07 +2.9 TtInSIdxIns 106.72 +.27 +2.9 TtInSIdxInsPlus 106.73 +.26 +2.8 TtInSIdxInv 15.96 +.04 +2.9 TtlSMIdxAdmrl 58.42 -.04 -1.4 TtlSMIdxIns 58 .43 -.04 -1.4 TtlSMIdxInv 58.41 -.03 -1.4 TxMgCptlAprAdmr 119.88-.13 -1.2 ValIdxAdmrl 36.85 -.08 -2.1 ValIdxIns 36.85 -.08 -2.1 WlngtnAdmrl 69.51 +.02 -0.7 WlngtnInv 40.24 +.01 -0.7 WlslyIncAdmrl 63.03 +.05 -0.1 WlslyIncInv 26.01 +.02 -0.1 WndsrAdmrl 72.40 -.05 -1.4 WndsrIIAdmrl 64.69 +.07 -1.1 WndsrIIInv 36.45 +.04 -1.1 WndsrInv 21.46 -.02 -1.4VictorySpecValA m 22.86 -.03 -1.8VirtusEMOppsI 10.23 +.02 +4.2WasatchLgCpValInv d 9.55 -.03 -1.8Wells FargoDJTrgt2010Adm 12.56 +.01 +0.1Western AssetCorPlusBdI 11.55 ... +0.1 WAMngdMuniA 16.19 +.02 +0.2Wintergreen FundInv m 16.18 +.02 +1.1 TransamericaAsAlGrC m 14.36 ... -0.1 AsAlModC m 11.94 ... -0.3TurnerSmCpGr 12.85 +.05 -2.1Tweedy, BrowneGlbVal d 26.55 -.03 +2.3U.S. Global InvestorGlbRes m 5.43 +.01 -4.6 GoldPrcMtls m 7.71 +.06 -6.0USAACrnrstnMod 14.72 +.01 +0.4 GrInc 22.91 +.01 -1.6 GvtSec 9.79 +.01 +0.1 HiInc d 8.18 ... -1.0 PrcMtlsMnral 13.68 +.25 +2.1 SciTech 23.81 +.06 +0.8 TELngTrm 13.26 +.02 +0.4 TrgtRet2040 13 .43 ... +0.2 TrgtRet2050 13.42 +.01 +0.2 WldGr 29.32 +.06 +1.6Value LinePremGr b 30.72 ... -1.2Vanguard500IdxAdmrl 216.06 -.22 -1.1 500IdxInv 216.06 -.22 -1.1 BalIdxAdmrl 32.10 +.01 -0.8 BalIdxIns 32.10 +.01 -0.8 CAIntTrmTEAdmrl 11.62+.01 +0.2 CnvrtSecInv 12.98 +.01 -0.5 CptlOppAdmrl 133.67 +.28 -0.7 CptlOppInv 57.90 +.12 -0.7 DevMIdxAdmrl 12.62 +.05 +2.9 DevMIdxIns 12.64 +.05 +3.0 DivGrInv 24.71 +.01 -0.6 EMStkIdxAdmrl 33.19 -.10 +2.4 EngyAdmrl 94.23 -.17 -2.9 EqIncAdmrl 71.09 -.08 -0.7 EqIncInv 33.91 -.04 -0.7 ExplorerAdmrl 83.92 +.06 -2.4 ExtMktIdxAdmrl 74.44 +.08 -3.0 ExtMktIdxIns 74.44 +.09 -3.0 ExtMktIdxInsPls 183.70 +.21 -3.0 FAWexUSIIns 94.30 +.24 +2.9 FAWexUSIdxInv 18.88 +.05 +2.9 GNMAAdmrl 10.51 +.01 -0.1 GNMAInv 10.51 +.01 -0.1 GlbEqInv 26.55 +.01 +0.7 GrIdxAdmrl 62.03 +.03 0.0 GrIdxIns 62.04 +.04 0.0 GrandIncInv 43.09 -.05 -1.5 HCAdmrl 86.51 +.70 +0.6 HCInv 205.10 +1.66 +0.6 HYCorpAdmrl 5.83 ... -1.1 HYTEAdmrl 11.09 +.02 +0.4 HiDivYldIdxInv 30.56 -.04 -1.2 InTrBdIdxAdmrl 11.32 +.02 +0.1 InTrInvGrdAdmrl 9.70 +.01 0.0 InTrTEAdmrl 13.98 +.01 +0.2 InflPrtScAdmrl 25.85 +.06 0.0 InflPrtScIns 10.53 +.02 0.0 InsIdxIns 214.18 -.22 -1.1 InsIdxInsPlus 214.21 -.22 -1.1 InsTtlSMIInPls 52.67 -.03 -1.4 IntlGrAdmrl 75.90 +.23 +3.8 IntlGrInv 23.88 +.07 +3.8 IntlValInv 34.37 +.12 +3.1 LTInvmGrdAdmrl 10.15 +.04 0.0 LTTEAdmrl 11.43 +.01 +0.3 LfStrCnsrGrInv 18.97 +.03 +0.1 LfStrGrInv 30.34 +.02 +0.2 LfStrModGrInv 25.11 +.02 +0.2 LgCpIdxInv 43.26 -.04 -1.1 LtdTrmTEAdmrl 10.92 +.01 0.0 MdCpGrIdxInv 43.97 -.04 -1.4 MdCpIdxAdmrl 170.81 -.20 -1.8 MdCpIdxIns 37.73 -.05 -1.8 MdCpIdxInsPlus 186.10 -.22 -1.8 MdCpValIdxAdmrl 51.98-.08 -2.1 MorganGrAdmrl 81.67 +.03 -0.3 PrmCpAdmrl 116.98 +.13 -0.4 PrmCpCorInv 23.64 +.02 -1.1 PrmCpInv 112.92 +.12 -0.4 NorthernStkIdx 28.18 -.03 -1.1NuveenHYMuniBdI 16.73 +.03 +0.7 NYMnBdI 10.89 +.01 +0.6Oak AssociatesEmergTech 4.83 +.01 -0.8 LiveOakHlthSci 19.51 +.09 -2.0 PinOakEq 59.76 -.11 -1.6 RedOakTechSel 21.73 ... -0.4OakmarkEqAndIncInv 31.42 +.01 -1.5 GlbInv 30.05 -.05 -0.1 IntlInv 24.75 -.01 +4.2 Inv 74.49 -.04 -1.8 SelInv 43.39 -.06 -2.6Old WestburyGlbSmMdCpStrat 15.89 -.02 -0.6 LgCpStrats 13.57 ... +0.7 StratOpps 7.72 -.01 +0.4OppenheimerDevelopingMktsA m 36.02-.01+3.4 DevelopingMktsY 35.53 -.02 +3.4 GlbA m 82.02 +.12 +1.5 GlbStrIncA m 3.91 ... -0.4 IntlGrY 37.28 +.15 +3.6 MnStrA m 49.32 -.08 -0.9OsterweisStrInc 11.23 ... +0.1PIMCOAlAstAllAthIns 8.77 ... +0.7 AlAstInstl 11.68 ... +0.6 CmdtyRlRtStrIns 6.91 ... -3.7 HYInstl 8.82 -.01 -1.1 IncA m 12.22 ... +0.4 IncC m 12.22 ... +0.4 IncD b 12.22 ... +0.4 IncInstl 12.22 ... +0.5 IncP 12.22 ... +0.5 InvmGrdCrpBdIns 10.34 ... 0.0 LowDrInstl 9.84 ... -0.2 RlRetInstl 11.05 ... -0.4 ShrtTrmIns 9.83 ... +0.3 TtlRetA m 10.11 ... -0.2 TtlRetIns 10.11 ... -0.2PRIMECAP OdysseyAgrsGr 36.02 +.21 +1.0 Gr 31.00 +.09 +0.1 Stk 27.39 ... -1.1ParnassusCorEqInv 40.68 +.04 -0.9PaxBalIndvInv b 23.00 +.01 -0.6PerkinsGlbValT 13.93 +.03 +1.8 MidCpValL 17.32 -.04 -3.2 MidCpValT 16.97 -.03 -3.1 SmCpValL 22.63 -.03 -3.4PioneerA m 30.39 ... -1.1PrincipalDiversIntlIns 11.88 ... +2.3 LgCpGrIIns 12.56 ... -0.2 SAMgCnsGA m 17.35 ... -0.5PrudentialJsnBlndA m 19.64 +.01 -1.5 JsnUtilityA m 13.68 -.03 +1.2 QMAIntlEqC m 6.61 +.01 +3.1 QMASmCpValZ 20.85 +.03 -5.3 TtlRetBdZ 14.23 +.01 +0.2PutnamGlbUtlsB m 12.29 -.02 +2.1 IntlGrB m 16.55 +.04 +3.8 SmCpValA m 17.27 +.01 -3.6RainierMidCpEqOriginal b 37.56-.07 -2.7ReynoldsBlueChipGr b 51.61 +.07 -1.0RoyceSmCpValSvc m 9.61 ... -3.2 TechInv b 37.92 +.06 +0.7IVAWldwideI d 17.96 -.01 +0.7IntechUSCorT 19.22 -.05 -1.0IvyAsstStratB m 20.39 -.05 0.0JPMorganCorBdR6 11.57 +.02 +0.2 CorBdSel 11.56 +.02 +0.2 DiscpEqR6 24.93 -.03 -1.0 EqIncSel 15.56 -.04 -1.8 HYR6 7.37 -.01 -1.5 HYSel 7.37 -.01 -1.5 InvCnsrvGrA m 12.59 +.01 -0.1 MidCpValL 37.39 -.08 -2.3 USLgCpCorPlusSl 29.76-.02 -1.1JanusBalC m 30.20 -.01 -1.3 ContrarianT 19.6 2 -.02 -2.8 EntprT 100.24 +.08 -0.8 FlexBdS b 10.31 +.01 -0.1 GlbLifeSciT 50.50 +.43 +0.3 HYT 8.43 -.01 -1.3 OverseasT 28.07 +.05 +4.0 RsrchT 43.16 +.06 -0.6 ShrtTrmBdT 3.02 ... -0.2 T 36.41 +.05 -0.3 VentureT 68.14 +.14 -2.2John HancockDiscpValI 19.88 -.02 -2.2 DiscpValMCI 22.06 -.07 -2.8 MltmgrLsBal1 b 14.83 +.01 +0.1 MltmgrLsGr1 b 15.46 +.01 +0.1LazardEMEqInstl 17.83 -.10 +3.1Litman GregoryMtrsIntlInstl 15.98 +.06 +3.2Loomis SaylesBdInstl 13.90 ... -0.5Lord AbbettAffiliatedA m 15.79 -.02 -1.8 ShrtDurIncA m 4.30 ... +0.1 ShrtDurIncC m 4.33 ... 0.0 ShrtDurIncF b 4.30 ... +0.1 ShrtDurIncI 4.30 ... +0.1MFSInstlIntlEq 21.98 +.07 +3.7 MAInvsTrustB m 28.89 -.01 -1.0 ValA m 37.55 -.03 -1.3 ValI 37.77 -.03 -1.3MainStayHYCorpBdA m 5.76 ... -0.9Mairs & PowerGrInv 118.67 -.24 -1.0Manning & NapierPrBlndCnsrvTrmS 13.52+.02 -0.2 PrBlndMaxTrmS 19.52 +.05 +0.2Marsico21stCentury b 23.38 +.04 +0.1 FlexCptl b 14.52 -.02 -0.5MatthewsAsianGrIncInv 16.38 +.02 +2.5MeridianGrLegacy d 37.22 +.04 -1.8Metropolitan WestTtlRetBdI 10.58 +.01 +0.1 TtlRetBdM b 10.58 +.01 +0.1 TtlRetBdPlan 9.95 +.01 0.0Midas FundsMidas m 1.26 +.01 -1.6 MidasMagic m 16.67 -.01 -2.7NeedhamGrRetail m 43.68 +.07 -3.4Neuberger BermanSmCpGrInv 29.99 +.13 -1.7NicholasNicholas 65.02 +.03 -0.8Northeast InvestorsGr 15.87 -.02 -0.9 SelMaterials 80.86 +.19 -1.3 SelMdclEqpndSys 42.03+.11 +0.9 SelNatrlGas d 26.14 +.05 -6.5 SelNatrlRes d 27.92 -.07 -4.7 SelPhrmctcls 18.32 +.23 +0.2 SelSemicons d 103.72 +.09 +1.4 SelWireless d 9.39 ... +2.8 SmCpDiscv d 31.17 -.09 -3.6 SmCpGr d 21.94 +.02 -1.4 StkSelorAllCp 38.83 -.02 -1.0 StratInc 10.82 +.01 -0.2 TtlBd 10.58 +.01 -0.1 TtlMktIdxF 67.53 -.04 -1.4 TtlMktIdxPrm 67.52 -.04 -1.4 Tx FrBd 11.30 +.01 +0.2 USBdIdxInstlPrm 11.53 +.02 0.0 USBdIdxPremium 11.53+.02 0.0 Val 113.28 -.19 -2.4 ValDiscv 26.77 -.04 -1.7First EagleGlbA m 57.14 +.02 +0.8First InvestorsGlbA m 7.83 ... +1.4 TtlRetA m 19.17 ... -1.0FirsthandTechOpps 7.36 +.04 +1.9Franklin TempletonCATxFrIncA m 7.38 +.02 +0.2 EqIncA m 23.24 -.05 -1.4 FdrTFIncA m 12.02 +.02 +0.1 FloridaTFIncA m 10.84 +.02 0.0 GlbBdA m 12.29 -.08 +0.4 GlbBdAdv 12.24 -.08 +0.4 GlbBdC m 12.32 -.08 +0.3 Gr,IncA m 24.84 -.01 +1.3 GrA m 82.34 +.01 -0.5 GrOppsA m 33.67 +.02 -0.1 IncA m 2.34 ... -0.8 IncAdv 2.32 ... -0.8 IncC m 2.37 ... -0.9 MutGlbDiscvA m 31.59 -.06 -0.3 MutGlbDiscvZ 32.18 -.07 -0.3 MutZ 29.02 -.05 -1.8 RisingDivsA m 54.73 -.01 -0.5 TtlRetA m 9.69 +.01 -0.1 UtlsC m 18.63 -.06 +1.5GERSPUSEq 52.41 -.05 -1.0GabelliAsstAAA m 55.79 +.05 -0.7 EqIncAAA m 24.90 ... -1.2 Val25A m 15.57 +.07 +0.2GlenmedeSmCpEqAdv 29.14 +.06 -2.9Goldman SachsShrtDurGovtA m 9.98 ... 0.0HarborCptlApprecInstl 62.12 +.10 +0.7 IntlInstl 63.50 +.38 +3.7Harding LoevnerIntlEqInstl d 19.54 ... +3.0HartfordSmCoB m 13.05 +.02 -2.6HeartlandValPlusInv m 29.03 +.04 -5.7HennessyCrnrstnGrInv b 19.89 -.08 -4.5HodgesRetail m 45.42 +.01 -4.9INVESCOComStkA m 23.67 -.04 -3.5 DivIncInv b 24.06 -.03 -1.1 DiversDivA m 19.59 -.01 -1.1 EngyA m 24.66 -.05 -5.9 EngyInv b 24.55 -.06 -5.9 EqandIncA m 10.67 -.01 -1.9 EuropeanGrA m 35.37 +.08 +2.9 GlbGrB m 27.30 +.07 +0.9 GrAllcA m 14.67 ... -0.3 PacGrB m 25.11 +.11 +3.8 QualIncA m 12.07 +.02 +0.1 SmCpEqA m 14.41 +.02 -3.2 RydexElectronicsInv 109.26 +.24 +1.5 HCH b 24.77 +.21 -1.3 NASDAQ100Inv 30.33 +.06 +0.5SchwabFdmtlUSLgCIdx 15.58 -.02 -2.0 HC 23.46 +.12 +0.2 SP500Idx 36.17 -.04 -1.0 Schwab1000Idx 56.30 -.05 -1.2 TtlStkMktIdx 41.59 -.02 -1.4SentinelCommonStkA m 42.67 -.07 -0.7State FarmGr 73.51 -.09 -0.3Sterling CapitalStrtonSmCpVlIns 81.59 -.14 -5.0T. Rowe PriceBal 23.06 +.02 +0.3 BlueChipGr 79.21 +.08 0.0 Corp Inc 9.51 +.02 0.0 CptlAprc 27.49 ... +0.3 DivGr 38.87 -.02 -0.5 EMBd d 12.60 -.01 +0.2 EMStk d 35.81 -.06 +3.1 EqIdx500 d 63.12 -.07 -1.1 EqInc 32.18 -.04 -1.4 FinclSvcs 24.88 -.04 -4.1 GNMA 9.29 +.02 -0.1 GlbTech 15.46 +.07 +1.5 GrStk 58.49 +.09 +0.4 HY d 6.67 -.01 -0.9 HlthSci 65.74 +.55 -1.1 InsLgCpGr 31.95 +.05 0.0 InsMdCpEqGr 49.36 +.11 -0.3 IntlEqIdx d 12.72 +.06 +3.4 IntlStk d 16.89 +.06 +3.9 IntlValEq d 13.77 +.04 +3.3 MdCpGr 80.83 +.19 -0.3 MdCpVal 29.55 +.03 -1.9 MediaTeleCms 82.63 +.17 +2.1 NJTFBd 11.87 +.01 +0.3 NewAmericaGr 44.48 +.15 +0.4 NewAsia d 17.39 +.03 +4.3 NewHorizons 47.14 +.14 -0.6 NewInc 9.41 +.02 +0.1 OverseasStk d 9.84 +.04 +3.3 RlEstt d 27.74 -.32 -5.1 Rtr2015 14.73 +.02 +0.1 Rtr2020 21.34 +.02 +0.2 Rtr2025 16.29 +.02 +0.2 Rtr2030 23.79 +.03 +0.3 Rtr2035 17.27 +.02 +0.3 Rtr2040 24.67 +.02 +0.4 Rtr2045 16.62 +.02 +0.4 Rtr2050 13.97 +.01 +0.4 SciandTech 41.59 +.07 +1.1 SmCpStk 45.61 +.07 -3.3 SmCpVal d 44.68 +.03 -3.5 SpectrumGr 22.41 +.03 +0.5 SpectrumInc 12.54 +.01 -0.1 SummitMnInc 11.71 +.01 +0.2 TFShrtInterm 5.58 +.01 +0.1 TxEfficientEq d 24.79 +.03 -0.6 Val 35.09 -.03 -1.3TCWTtlRetBdI 9.92 +.01 +0.1TIAA-CREFBdIdxIns 10.76 +.02 0.0 EqIdxIns 17.35 -.02 -1.4 IntlEqIdxIns 17.88 +.07 +3.3 LgCpValIdxIns 18.41 -.04 -2.3Third AvenueValIns d 52.40 +.08 -1.6ThompsonBd x 11.34 -.07 +0.2 LgCp 59.37 +.16 -2.0ThornburgInvmIncBldrA m 20.43 -.01 +0.9ThriventIncA m 9.07 +.01 -0.2TocquevilleGold m 37.80 +.49 +1.8 CGMFoc 45.18 -.05 -2.1CausewayIntlValInstl d 14.93 +.01 +4.6ClearBridgeAggresivGrA m 201.38 +.24 -2.4ClipperClipper 110.30 -.05 -2.1Cohen & SteersRltys 65.48 -.69 -4.6ColumbiaDivIncZ 19.90 -.04 -0.7DFAEmMktsCorEqIns 19.81 -.05 +3.2 EmMktsInstl 25.87 -.02 +3.5 EmMktsSmCpInstl 21.24-.10 +2.7 EmMktsValInstl 27.41 -.10 +2.7 FvYrGlbFIIns 10.95 +.01 0.0 GlbEqInstl 20.38 ... -0.8 GlbRlEsttSec 10.48 -.05 -2.9 IntlCorEqIns 12.55 +.04 +2.5 IntlSmCoInstl 18.72 +.03 +2.6 IntlSmCpValIns 20.48 +.02 +2.2 IntlValInstl 17.77 +.05 +2.2 OneYearFIInstl 10.30 ... 0.0 RlEsttSecInstl 34.17 -.32 -4.7 TAUSCorEq2Instl 16.04 -.01 -2.4 USCorEq1Instl 20.00 -.01 -1.8 USCorEqIIInstl 19.09 -.01 -2.4 USLgCo 18.28 -.02 -1.1 USLgCpValInstl 35.82 -.06 -2.7 USMicroCpInstl 20.26 +.03 -3.8 USSmCpInstl 33.39 +.04 -3.9 USSmCpValIn stl 35.86 +.05 -5.5 USTrgtedValIns 23.43 ... -4.9DavisNYVentureA m 31.35 +.03 -1.5Delaware InvestmentsStrategicIncA m 8.23 ... -0.4 ValInstl 20.05 -.04 -1.7DeutscheCorEqA m 24.69 -.02 -1.8 CorEqS 24.93 -.03 -1.8 GNMAS 13.79 +.02 -0.2Dodge & CoxBal 106.16 -.07 -1.4 GlbStk 12.72 -.01 0.0 Inc 13.75 +.01 +0.1 IntlStk 41.57 +.09 +3.3 Stk 190.58 -.30 -2.2DoubleLineCorFII 10.87 ... -0.2 TtlRetBdI 10 .66 ... 0.0 TtlRetBdN b 10.65 ... 0.0DreyfusMidCpIdxInvs 35.75 -.05 -3.1 MnBd 11.58 +.02 +0.2 NYTxExBd 14.68 +.03 +0.3 OppcSmCpInv 34.97 +.08 -3.7 ShrtTrmIncD 10.34 ... 0.0Eaton VanceAtlntCptSMIDCI 28.98 -.06 -2.0 DivBldrA m 13.89 ... -0.8 FltngRtInstl 8.99 -.01 +0.2 TxMgdSmCpB m 21.01 -.04 -2.8EdgewoodGrInstl 24.88 +.04 +0.9FMICommonStk 26.61 +.03 -1.7 LgCp 20.66 ... -1.1FPACptl d 35.57 +.04 -4.1 Crescent d 33.46 -.05 -1.4FederatedHiIncBdA f 7.51 -.01 -1.4 InsHYBdIns d 9.88 -.02 -1.4 IntlSmMidCoA m 34.29+.05 +3.1 KaufmannA m 5.33 +.01 +0.4 MDTMidCpGrB m 28.20+.01 -0.8 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 10.61 7 19.13 16.45 +.30 +1.9 s t s +4.1 +48.0 3 ... Allegiant Travel Co ALGT 121.70 7 183.91 160.50 -2.00 -1.2 t t t -3.5 -4.4 12 2.80 ArcBest Corp ARCB 14.85 6 33.95 25.40 +.10 +0.4 s t t -8.1 +12.0 37 0.32 Bank of America BAC 12.05 8 25.80 23.03 -.09 -0.4 t t s +4.2 +71.0 18 0.30f Capital One Fncl COF 58.03 7 96.92 82.13 -1.67 -2.0 t t t -5.9 +22.4 11 1.60 Carnival Corp CCL 42.94 0 59.12 58.87 +.27 +0.5 s s s +13.1 +22.6 17 1.40 Chicos FAS CHS 9.86 6 16.85 13.97 -.10 -0.7 t t t -2.9 +16.7 19 0.33f Cracker Barrel CBRL 130.15 7 175.04 157.13 +.64 +0.4 s t t -5.9 +9.3 25 4.60 Disney DIS 90.32 0 113.16 112.38 +.24 +0.2 s s s +7.8 +16.9 20 1.56f Eaton Corp plc ETN 54.30 0 74.35 72.68 -.16 -0.2 t s s +8.3 +20.5 17 2.28 Fortune Brds Hm&Sec FBHS 52.05 7 64.47 60.28 -.10 -0.2 t s s +12.8 +11.9 22 0.72f Harris Corp HRS 73.32 0 113.00 110.79 -.10 -0.1 t t s +8.1 +44.5 19 2.12 iShs U.S. Pfd PFF 36.70 5 40.34 38.50 +.04 +0.1 s t s +3.5 +4.9 q 2.15a KC Southern KSU 79.05 3 100.69 83.90+1.26 +1.5 s t t -1.1 -1.2 19 1.32 Lennar Corp A LEN 39.68 9 53.79 50.98 -.06 -0.1 t s s +18.8 +10.5 13 0.16 McClatchy Co MNI 9.32 1 19.77 9.19 -.60 -6.1 t t t -30.3 -5.0 dd ... NextEra Energy NEE 110.49 0 133.28 131.10 -1.70 -1.3 t s s +9.7 +15.1 23 3.93f Office Depot ODP 3.01 3 7.91 4.42 -.11 -2.4 t t t -2.2 -33.4 11 0.10 PGT Inc PGTI 9.38 4 12.49 10.40 -.05 -0.5 t t t -9.6 +12.5 22 ... Panera Bread Co PNRA 185.69 0 250.53 253.26+3.78 +1.5 s s s +23.5 +21.9 41 ... Pembina Pipeline PBA 25.61 9 33.24 31.96 +.26 +0.8 s t s +2.0 +30.1 35 1.50 Raymond James Fncl RJF 44.22 8 81.92 73.76 -.92 -1.2 t t s +6.5 +61.0 20 0.88f Reliance Steel Alu RS 65.10 6 88.58 77.89 -.92 -1.2 t t t -2.1 +17.8 17 1.80f Ryder R 56.98 6 85.42 72.91 +.52 +0.7 s t t -2.1 +14.5 13 1.76 St Joe Co JOE 15.88 2 21.90 17.00 -.05 -0.3 t s t -10.5 +9.7 8 ... Sally Beauty Hld SBH 19.86 1 32.66 20.01 -.26 -1.3 t t t -24.3 -36.4 12 ... Simon Property Gp SPG 163.55 1 229.10 166.15 -1.80 -1.1 t t t -6.5 -13.3 21 7.00f Stein Mart SMRT 2.57 1 9.23 2.80 +.09 +3.3 s t t -48.9 -58.5 cc 0.30 Suntrust Bks STI 35.10 8 61.69 54.34 -.47 -0.9 t t t -0.9 +52.5 15 1.04 Superior Uniform SGC 15.53 4 21.02 17.19 +.06 +0.4 s t t -12.4 -0.2 18 0.35 Tech Data TECD 61.99 9 96.38 91.12 +.01 ... r s s +7.6 +18.7 15 ... Wendys Co WEN 9.15 8 14.47 13.37 -.06 -0.4 t t t -1.1 +31.3 35 0.28f World Fuel Svcs INT 34.95 1 51.01 35.26 +.12 +0.3 s t t -23.2 -26.1 14 0.24WASHINGTON (AP) „ Attorney General Jeff Sessions on Monday warned so-called sanctuary cities they could lose federal money for refusing to cooperate with immigration authorities and suggested the government would come after grants that have already been awarded if they dont comply. Sessions said the Justice Department would require cities seeking some of $4.1 billion available in grant money to verify that they are in compliance with a section of federal law that allows information sharing with immigration of“cials. His statements in the White House brie“ng room brought to mind tough talk from President Donald Trumps campaign and came just three days after the administrations crushing health care defeat. But Sessions also acknowledged he was reiterating a similar policy adopted by the Obama administration last year. I urge the nations states and cities to carefully consider the harm they are doing to their citizens by refusing to enforce our immigration laws,Ž Sessions said. The message is a furtherance of Trumps campaign promise to defundŽ sanctuary cities by taking away their federal funding. But legal precedent suggests that would be dif“cult. The Obama administration issued the same warning last year, telling cities they risked losing grant money in 2017 if they didnt comply with the law. Sessions did not detail what speci“c factors would trigger the government to deny or strip a city of money, only that it would take all lawful steps to claw backŽ funds already awarded to cities deemed to be out of compliance. At stake are grants that go toward an array of programs, including victim services, body cameras for police, tools to cut rape kit testing backlogs and police involvement in community events. In “scal year 2016, the Of“ce of Justice Programs made nearly 3,000 grants totaling $3.9 billion to cities, counties, states and other local governments. Philadelphia, which has designated itself as a sanctuary city,Ž received $57.5 million in Justice Department grants in “scal year 2016 „ mostly to cover police expenses for the Democratic National Convention, which was held in the city. Although there is no of“cial de“nition of what makes a locality a sanctuary,Ž the Trump administration has begun to publish weekly reports of local jurisdictions that arent cooperating with federal efforts to “nd and deport immigrants in the country illegally, as part of a executive order Trump signed in January. The White House last week listed more than 200 cases of immigrants released from custody before federal agents could intervene. Sessions on Monday pointed to two cases in which immigrants who had been released by local law enforcement went on to commit violent crimes. Refusing to honor such immigration detainer requests would not put a city in violation of the statute Sessions cited, which deals instead with law enforcement sharing of information about someones immigration status. Meanwhile, municipal leaders nationwide vowed to defy any crackdown. We are going to become this administrations worst nightmare,Ž said New York City Council Speaker Melissa Mark-Viverito, who was among of“cials gathered in New York for a small conference that attracted of“cials from cities including San Francisco, Seattle, Denver, Chicago, Philadelphia and New York. Mark-Viverito and others promised to block federal immigration agents from accessing certain private areas on city property, to restrict their access to schools and school records and to offer legal services to immigrants in the country illegally. California Senate leader Kevin de Len called Sessions message, nothing short of blackmail. ƒ Their gun-tothe-head method to force resistant cities and counties to participate in Trumps inhumane and counterproductive mass-deportation is unconstitutional and will fail.ŽAttorney General: Sanctuary cities are risking federal money AP PHOTOAttorney General Je Sessions, right, accompanied by White House press secretary Sean Spicer, talks to the media during the daily press brieng at the White House in Washington, Monday. (AP) „ The Dakota Access pipeline developer said Monday that it has placed oil in the pipeline under a Missouri River reservoir in North Dakota and that its preparing to put the pipeline into service. Dallas-based Energy Transfer Partners made the announcement in a brief court “ling with the U.S. District Court for the District of Columbia. The announcement marks a signi“cant development in the long battle over the project that will move North Dakota oil 2000 miles through South Dakota and Iowa to a shipping point in Illinois. The pipeline is three months behind schedule due to large protests and the objections of two American Indian tribes who say it threatens their water supply and cultural sites. ETPs “ling did not say when the company expected the pipeline to be completely operating, and a spokesperson did not immediately return an email seeking additional details. Oil has been placed in the Dakota Access Pipeline underneath Lake Oahe. Dakota Access is currently commissioning the full pipeline and is preparing to place the pipeline into service,Ž the “ling stated. Despite the announcement, the battle isnt over. The Standing Rock and Cheyenne River Sioux tribes still have an unresolved lawsuit that seeks to stop the project. The Standing Rock chairman did not immediately return a call seeking comment on ETPs announcement. The tribes argue that a rupture in the section that crosses under Lake Oahe would threaten their water supply and sacred sites and would prevent them from practicing their religion, which requires clean water. The company disputes the tribes claims and says the $3.8 billion pipeline is safe. The tribes in December held up the project by successfully pushing the U.S. government for a full environmental study of the Lake Oahe crossing, which is in southern North Dakota. But the Army Corps of Engineers, which manages the Missouri River for the government, rescinded the study and gave the company permission to complete the pipeline at the urging of President Donald Trump shortly after he took of“ce. There were months of protests against the pipeline, mainly in North Dakota, where opponents set up a camp on Corps land between the Standing Rock Reservation and the pipeline route. At times it housed thousands of people, many of whom clashed with police, who made about 750 arrests between August and February. The on-theground protests waned after the Corps ordered the shutdown of the camp in February in advance of the spring ”ooding season. While the protests have abated, opposition has not. The company on March 20 reported recent coordinated physical attacksŽ on the pipeline without offering details. Authorities in South Dakota and Iowa con“rmed that someone apparently used a torch to burn a hole through empty sections of the pipeline at above-ground shut-off valve sites. North Dakota has become the second biggest oil producer in the U.S. in the past decade, trailing only Texas. The state stands to gain more than $110 million annually in tax revenue with oil ”owing through the pipe, according to an analysis by The Associated Press.Company: Oil in pipeline under Missouri River reservoir

PAGE 24

Page 10 www.yoursun.com The Sun / Tuesday, March 28, 2017 TODAY / TONIGHTMostly sunny and beautiful ClearHIGH 84 LOW 590% chance of rain 5% chance of rainMostly sunny and pleasant84 / 590% chance of rain WEDNESDAY GULF WATER TEMPERATURESunny and beautiful86 / 635% chance of rain THURSDAYSome sun with a few showers85 / 6765% chance of rain FRIDAYWarm with sunshine90 / 635% chance of rain SUNDAYPartly sunny and warm86 / 5610% chance of rain SATURDAY 0-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE627690918678Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.01Ž Month to date 0.79Ž Normal month to date 2.89Ž Year to date 2.61Ž Normal year to date 7.12Ž Record 1.25Ž (2003) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 1.49Ž Normal month to date 3.33Ž Year to date 3.31Ž Normal year to date 8.01Ž Record 1.25Ž (1987) High/Low 84/54 Normal High/Low 82/59 Record High 90 (2011) Record Low 38 (2013) High/Low 83/57 High/Low 81/63 Normal High/Low 78/59 Record High 88 (2012) Record Low 41 (2006)Pollen Index readings as of Monday 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. 0.79 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 2.61 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 Wed.Apalachicola 77 61 pc 77 61 pc Bradenton 79 61 s 79 60 s Clearwater 80 63 s 81 63 s Coral Springs 82 64 pc 84 67 s Daytona Beach 81 61 s 83 60 s Fort Lauderdale 82 67 pc 83 66 s Fort Myers 87 64 s 87 64 s Gainesville 86 54 s 89 54 pc Jacksonville 87 59 s 87 58 pc Key Largo 79 70 s 79 70 s Key West 81 72 s 82 72 s Lakeland 85 58 s 87 60 s Melbourne 83 61 s 85 63 s Miami 82 67 pc 83 67 s Naples 81 63 s 83 64 s Ocala 85 54 s 88 55 pc Okeechobee 83 57 pc 85 59 pc Orlando 87 60 s 90 61 pc Panama City 77 61 pc 78 61 pc Pensacola 81 64 pc 80 66 pc Pompano Beach 82 67 pc 83 66 s St. Augustine 81 62 s 82 61 pc St. Petersburg 82 63 s 84 64 s Sarasota 79 59 s 80 58 s Tallahassee 85 58 pc 86 55 pc Tampa 83 64 s 85 65 s Vero Beach 82 60 s 84 61 s West Palm Beach 81 64 pc 83 63 s 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 4:01a 10:33a 4:09p 10:55p Wed. 4:51a 11:02a 4:34p 11:43p Today 2:38a 8:49a 2:46p 9:11p Wed. 3:28a 9:18a 3:11p 9:59p Today 1:40a 7:37a 1:45p 7:58p Wed. 2:36a 8:06a 2:06p 8:49p Today 4:33a 11:02a 4:41p 11:24p Wed. 5:23a 11:31a 5:06p --Today 12:53a 7:28a 1:01p 7:50p Wed. 1:43a 7:57a 1:26p 8:38p N 4-8 0-1 Light S 6-12 1-2 LightFt. Myers 87/64 sun none Punta Gorda 86/58 sun none Sarasota 79/59 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. 2017First Apr 3 Full Apr 11 Last Apr 19 New Apr 26 Today 7:55 a.m. 8:34 p.m. Wednesday 8:38 a.m. 9:39 p.m. Today 7:23 a.m. 7:44 p.m. Wednesday 7:22 a.m. 7:44 p.m. Today 6:33a 12:20a 6:59p 12:16p Wed. 7:28a 1:15a 7:55p 1:42p Thu. 8:28a 2:14a 8:56p 2:42p 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: 03/28/17 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 55 41 sh 62 38 r Anchorage 39 30 pc 42 13 r Atlanta 77 59 pc 82 62 pc Baltimore 73 48 t 65 36 s Billings 54 35 r 62 43 pc Birmingham 77 59 t 81 60 pc Boise 56 38 pc 62 47 c Boston 47 39 c 49 33 pc Buffalo 53 33 r 47 31 pc Burlington, VT 51 34 r 43 28 pc Charleston, WV 70 49 sh 64 45 pc Charlotte 79 54 t 79 55 pc Chicago 50 38 c 49 40 pc Cincinnati 66 44 c 63 48 pc Cleveland 52 37 c 49 38 s Columbia, SC 84 57 t 85 59 pc Columbus, OH 64 43 c 62 43 s Concord, NH 48 33 c 51 29 pc Dallas 81 65 pc 78 55 t Denver 52 32 r 48 28 c Des Moines 56 40 pc 49 38 r Detroit 57 35 c 53 35 s Duluth 48 28 pc 40 28 c Fairbanks 27 10 c 27 5 sf Fargo 54 35 pc 55 33 c Hartford 54 40 c 57 32 s Helena 54 35 c 59 40 c Honolulu 84 72 pc 84 72 pc Houston 86 68 pc 80 62 t Indianapolis 61 45 c 61 46 pc Jackson, MS 83 63 pc 84 65 pc Kansas City 60 48 pc 60 47 r Knoxville 75 53 c 75 52 pc Las Vegas 72 54 s 78 57 s Los Angeles 77 55 s 81 56 s Louisville 69 50 c 68 54 pc Memphis 74 58 pc 82 64 pc Milwaukee 46 35 pc 43 35 pc Minneapolis 57 36 pc 52 34 c Montgomery 83 62 c 87 59 pc Nashville 73 51 pc 77 61 pc New Orleans 83 67 pc 83 68 pc New York City 56 46 r 60 38 s Norfolk, VA 74 56 t 60 45 pc Oklahoma City 71 58 t 72 44 t Omaha 59 42 pc 50 37 r Philadelphia 69 48 c 64 37 s Phoenix 79 55 s 85 57 s Pittsburgh 64 41 sh 57 38 pc Portland, ME 43 33 c 48 30 pc Portland, OR 55 47 c 56 41 r Providence 52 41 c 56 33 pc Raleigh 76 57 t 75 51 pc Salt Lake City 53 34 c 57 44 pc St. Louis 65 50 c 68 57 c San Antonio 84 65 pc 82 57 t San Diego 71 54 s 75 57 s San Francisco 67 53 s 68 55 pc Seattle 51 46 r 53 43 r Washington, DC 75 53 t 66 41 s Amsterdam 64 49 pc 57 51 sh Baghdad 76 57 pc 78 57 pc Beijing 63 36 pc 70 42 s Berlin 67 47 s 59 48 sh Buenos Aires 79 62 pc 79 64 s Cairo 81 64 s 87 63 s Calgary 55 27 c 57 30 c Cancun 84 73 s 85 74 s Dublin 56 48 sh 58 50 sh Edmonton 50 26 pc 50 28 pc Halifax 34 30 c 34 28 r Kiev 53 32 pc 53 42 pc London 63 51 t 61 51 sh Madrid 64 38 pc 67 41 pc Mexico City 80 51 pc 82 49 pc Montreal 43 33 c 42 27 c Ottawa 45 29 c 39 26 c Paris 64 46 pc 67 48 pc Regina 43 33 c 53 35 pc Rio de Janeiro 81 71 sh 82 69 sh Rome 62 41 s 66 45 s St. Johns 32 26 pc 34 27 c San Juan 85 74 pc 83 72 pc Sydney 78 71 pc 86 73 s Tokyo 55 42 sh 55 46 pc Toronto 55 30 c 48 28 s Vancouver 50 43 r 52 42 r Winnipeg 44 34 pc 50 40 rHigh .................. 85 at Port Isabel, TXLow ......... 14 at Antero Reservoir, CO(For the 48 contiguous states yesterday)71An early heat wave on March 28, 1945, boosted temperatures into the 90s from Maryland to Rhode Island. Q: What word describes a small high pressure system?A: Bubble. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 84/59 86/58 87/60 86/61 85/60 87/59 86/58 86/57 87/58 83/64 79/61 81/66 80/62 87/64 85/59 86/58 87/61 86/59 86/59 85/59 85/60 87/59 88/60 82/63 85/59 77/63 79/62 79/61 87/58 84/61 79/61 85/58 79/59 80/63 79/65 84/62 85/62 83/60 adno=50510983

PAGE 25

Tuesday, March 28, 2017 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsNFL owners approved the Oakland Raiders move to Las Vegas at the league meetings on Monday. Page 4RAIDERS ON THE MOVEINDEX | Lottery 2 | NBA 2 | NHL 2 | NASCAR 3 | Sports Ticker 4 | Scoreboard 5 | Baseball 6 MLB: RaysRays risk assessment: Backgrounding NorrisBy ROGER MOONEYTampa Bay TimesTAMPA „ Lightning captain Steven Stamkos was nominated for the Bill Masterton Memorial Trophy, given annually to the player who best exemp lifies the qualities of perseverance, sportsmanship and dedication to hockey. Its an honor,Ž Stamkos said. Obviously, I would like to have done all those things while being healthy this year. Id probably trade that in. I take pride in the way I go about it and being a professional, how you prepare to go out and ultimately help your team anyway you can, both on and off the ice. The group we have here, there are plenty of guys who could have been nominated, its definitely an honor.Ž The award is presented by the Professional Hockey Writers Association. Stamkos, who played in only 17 games this season before having surgery on his right knee to repair a lateral meniscus tear, was nominated by the Tampa Bay chapter of the PHWA. Jaromir Jager of the Panthers won the award last season. Former Lightning player John Cullen won the award in 1999 after he tried to come back from Non-Hodgkin lymphoma.NHL: LightningStamkos nominated for Bill Masterton TrophyBy MARC TOPKINTampa Bay TimesPORT CHARLOTTE „ Sitting in front of his locker during his first day as a Ray on Saturday, Derek Norris pointed to the iPad sitting atop a travel bag as a key tool in his challenging task, learning an entire new pitching staff with just a week until the season opener. Its definitely going to be a speed course,Ž Norris said. Time is definitely of the essence.Ž The iPad was already loaded with videos of the Rays pitchers, plus Norris also has the personal memory of facing a half dozen of them during his time with Oakland and San Diego, and others hed seen throw live along the way, to help him with what will be daily lessons and nightly homework. Theres different ways you can go about it,Ž Norris said. I think for me just the most important thing is the dialogue, the communication between one person to another and not so much studying the film aspect „ which I will do „ but its more getting to know their tendencies and dialogue and how they like to go about their business, getting to know their personality, knowing like when I take a mound visit the right and wrong things to say and not to say. To me thats more important in trying to gain their trust.Ž That personal touch is an interesting take from Norris, who signed on (for $1.2-million plus $800,000 in incentives) „ after being released March 15 by the Nats, after they out-bid the Rays for the better credentialed Matt Wieters „ with an impressive resume but also an interesting reputation. The 38 runners thrown out, MLB-catcher most 49 extra-base hits, improved pitch framing numbers and the Heart & Hustle award Norris won in 2015 with San Diego, the American League All-Star selection and sterling 3.13 catchers ERA the year before in Oakland, the scroll of minor-league honors on his way up are enough to be encouraged that 2016 „ when he struggled mightily hitting and throwing „ was the aberration. It was one bad year,Ž said Norris, just 28. One bad year, and were going to get back to where I was my whole career.Ž Catcher signs with Tampa after being released by Nats By ERIC OLSONAssociated PressCoaches for Oregon, South Ca rolina and Gonzaga concede Roy Williams and his North Carolina players have an advantage when it comes to knowing how to deal with the spotlight during Final Four week. They also dont think it will matter once the games begin. You can play in the national championship game nine years in a row. If you go the 10th time, youre nervous before that ball goes up in the air. Theres no such thing as not being nervous for a big game,Ž South Carolinas Frank Martin said Monday during a teleconference with reporters. What I do think is a huge advantage for Roy, his players, staff members, everyone at the university, is having been through it as recently as last year. Theyre fresh on the preparation, on the things to expect, whats coming. That way they can better manage their times, their days, to eliminate any distractions that can prevent them from being prepared for the game itself.Ž South Carolina (26-10) and Gonzaga (36-1) will be making their Final Four debuts when they meet in the first national semifinal Saturday at University of Phoenix Stadium in Glendale, Arizona. Oregon is as much a first-timer as those two. The Ducks havent made it this far since winning the 1939 title. Williams will be coaching in the Final Four for the ninth time, including five appearances with Carolina. The Tar Heels (31-7) play Oregon (33-5) in the second semifinal. North Carolina lost to Villanova in last years championship game in Houston. Three of its starters from that 77-74 loss are back, and so are seven other players.COLLEGE BASKETBALL: NCAA TournamentCoaches: Carolina Final Four advantage to fade after tipo SEE NCAA, 2AP PHOTONorth Carolina head coach Roy Williams thanks the fans after North Carolina beat Kentucky 75-73 in the South Regional final Sunday in Memphis, Tenn. AP PHOTOFormer Washington Nationals catcher Derek Norris takes a break between pitching sessions during a spring training workout in West Palm Beach. Stamkos SEE STAMKOS, 6 SEE RAYS, 6By MARK DIDTLERAssociated PressTAMPA„ Yanni Gourde had a breakaway goal 4:25 into overtime and the Tampa Bay Lightning rallied from a three-goal deficit to beat the Chicago Blackhawks 5-4 on Monday night. Victor Hedman set up the winner with his third assist of the game. Tampa Bay, which trails Boston by a point for the second Eastern Conference wild card, got two goals from Jonathan Drouin. Ondrej Palat and Anton Stralman also scored, and Andrei Vasilevskiy, who got pulled 14 minutes into the first after allowing three goals on eight shots, returned to start the second and finished with 25 saves. Artemi Panarin, Patrick Kane, Tomas Jurco and Richard Panik scored for the Western Conference-leading Blackhawks, who were coming off a 7-0 loss Saturday night at Florida. Scott Darling stopped 25 shots. After the Blackhawks went up 4-1 midway through the second on Paniks goal, Tampa Bay tied it at 4 on Drouins goals and one by Stralman in a 4:39 span. Chicago took a 3-1 lead after the first period on goals by Panarin, Kane and Jurco. Palat, playing in his 300th NHL game, had the Tampa Bay goal. Palat and Drouins second goal came on power plays after Chicago was penalized for delay of game after shooting the puck over the glass. The Blackhawks have the 24th ranked shorthanded unit in the NHL.NHL: LightningLightning rally past BlackhawksTampa Bay Lightning center Yanni Gourde (65) shoots the puck past Chicago Blackhawks goalie Scott Darling for the gamewinning goal during overtime Monday in Tampa.AP PHOTO Gourde scores winner in OTSEE LIGHTNING, 6

PAGE 26

Page 2 SP www.yoursun.com Tuesday, March 28, 2017 / The Sun Florida Lotterywww.flalottery.comPICK 2Mar. 27N ........................3-1 Mar. 27D ........................7-6 Mar. 26N ........................1-0 Mar. 26D ........................4-4 Mar. 25N ........................9-7 Mar. 25D ........................2-1 D-Day, N-NightPICK 3Mar. 27N .....................3-8-4 Mar. 27D .....................9-1-4 Mar. 26N .....................7-2-2 Mar. 26D .....................6-0-1 Mar. 25N .....................4-4-0 Mar. 25D .....................4-4-2 D-Day, N-NightPICK 4Mar. 27N .................1-9-0-8 Mar. 27D ................-7-9-7-9 Mar. 26N .................7-6-6-6 Mar. 26D .................4-9-2-2 Mar. 25N .................9-2-8-8 Mar. 25D .................5-7-9-3 D-Day, N-NightPICK 5Mar. 27N ..............8-0-1-6-4 Mar. 27D ..............9-7-3-6-4 Mar. 26N ..............9-1-6-2-9 Mar. 26D ..............5-7-9-6-1 Mar. 25N ..............7-4-2-2-6 Mar. 25D ..............4-7-4-9-6 D-Day, N-NightFANTASY 5Mar. 27 ...........24-25-27-33-14Mar. 26 .............1-3-7-23-27 Mar. 25 ...............3-5-7-8-12 PAYOFF FOR MAR. 26 3..5-digit winners.. $62,122.34 352..4-digit winners $85.00 10,703..3-digit winners.. $7.50LUCKY MONEYMar. 24 ...............8-26-34-40 Lucky Ball........................ 10 Mar. 21 .............30-31-43-46 Lucky Ball......................... 9 € € € PAYOFF FOR MAR. 24 0.....4-of-4 LB .....$2,000,000 1.....4-of-4...........$16,537.00 43....3-of-4 LB ........$840.50 753...3-of-4 .............$142.00LOTTOMar. 25 ..15-18-28-34-37-47 Mar. 22 ....13-32-42-3-21-30 Mar. 18 ..17-23-27-35-36-40 PAYOFF FOR MAR. 25 0..6-digit winners ..$5 million 13..5-digit winners.. $6,643.00 1,058..4-digit winners.. $77.50POWERBALLMarch 25....18-31-32-45-48 Powerball .......................16 March 22........2-9-27-29-42 Powerball......................... 9 March 18....13-25-44-54-67 Powerball......................... 5 € € € PAYOFF FOR MAR. 25 0.....5 of 5 + PB .$50 million 0.....5 of 5 ...........$1,000,000 0.....4 of 5 + PB ......$50,000 23....4 of 5 ...................$100 ESTIMATED JACKPOT $50 millionMEGA MILLIONSMar. 24 .........5-28-37-61-69 Mega Ball......................... 1 Mar. 21 .........4-45-53-73-75 Mega Ball......................... 7 € € € PAYOFF FOR Mar. 24 0...5 of 5 + MB.. $151 million 0....5 of 5 ............$1,000,000 2....4 of 5 + MB ........$5,000 19....4 of 5 ...................$500 ESTIMATED JACKPOT $162 million SPORTS ON TVBOXING 9 p.m. FS1 „ Premier Champions, Leduan Barthelemy vs. Reynaldo Blanco, junior lightweights; Marcos Hernandez vs. Kyrone Davis, junior middleweights, at Nice, Calif. COLLEGE BASKETBALL 7 p.m. ESPN „ NIT Tournament, “ rst semi“ nal, Georgia Tech vs. CS Bakers“ eld, at New York 9 p.m. ESPN „ NIT Tournament, second semi“ nal, TCU vs. UCF, at New York MLB BASEBALL 1 p.m. ESPN „ Spring training, St. Louis vs. N.Y. Mets, at Port St. Lucie, Fla. 4 p.m. MLB „ Spring training, San Francisco vs. Chicago Cubs, at Mesa, Ariz. NBA BASKETBALL 8 p.m. NBA „ Golden State at Houston 10:30 p.m. NBA „ Washington at L.A. Lakers SOCCER 11:45 a.m. FS2 „ Men, International friendly, Russia vs. Belgium, at Sochi, Russia 2:55 p.m. ESPN2 „ Men, International friendly, France vs. Spain, at Saint-Denis, France Basketb all is only part of the Final Four experience. There are team activities, lots of media commitments and constant attention. Oregon coach Dana Altman said he spoke on the phone with old coaching friends Lon Kruger and Mike Montgomery to gain some insight on how to balance basketball with everything else. We want to try to help our players as much as possible and make them as comfortable as possible, try to get the routine the same,Ž Altman said. This is a bigger stage. Our guys are aware of that.Ž Williams said he wouldnt expect players from any of the teams to have difficulty adjusting to the environment. Kids nowadays are so much more experienced, theyre so much more worldly,Ž he said. All the teams have high-profile players who have been very successful and were recruited really hard by several schools. People will play (e xperience) up if they choose to. Once you get there, you have to play the game. Yes, I think it helps for me and some our guys who were there last year to know the hoopla around it. Each coach is good enough to get their guys to focus on the games, and thats what is important.Ž Other comments from the teleconference:BERRYS ANKLESThere was no update on North Carolina point guard Joel Berry II, who played on two injured ankles against Kentucky in the regional final. Williams said the travel itinerary might help. The Tar Heels fly to Phoenix on Tuesday night rather than on Wednesday. I thought it was smarter for us to go out Tuesday because some peoples feet do swell when they go on the airplane,Ž Williams said. If thats going to happen to Joel, I would rather have that happen Tuesday night as opposed to Wednesday night. Hopefully by the time we get to Thursday or Friday hell do some things in practice. Im scared to death right now because I just dont know.ŽWHY NOT VEGAS?On the day the Oakland Raiders move to Las Vegas was announced, Altman and Few said they would be in favor of NCAA Tournament firstand second-round games and regionals being played in Vegas. The Pac-12 Tournament was played at Vegas 18,000-seat T-Mobile Arena earlier this month. The NCAA has had a long-standing policy of not holding events in cities where betting is legal. Gamblings everywhere,Ž Few said. So we need to quit punishing poor Vegas when its in our own backyard, front yard, side yard, too.ŽNCAAFrom Page 1 Associated PressTORONTO „ DeMar DeRozan scored 36 points and Cory Joseph had 15 points and 13 assists as the Toronto Raptors defeated the Orlando Magic 131112 on Monday night for their sixth straight victory. DeRozan, selected the Eastern Conference player of the week earlier in the day, set the pace early by scoring 18 in the first quarter. Joseph added six rebounds and Jonas Valanciunas had 17 points and nine rebounds for the Raptors (45-29). Elfrid Payton had 22 points and nine assists for Orlando (27-47). Evan Fournier added 20 points, and Nikola Vucevic had 12 points and 15 assists. It was the first game between the teams since the Raptors traded Terrence Ross to the Magic for Serge Ibaka in February. Ross finished with 17 points and two rebounds, while Ibaka had 16 points and seven rebounds. The Raptors took a 99-89 lead into the fourth quarter. DeRozans basket gave Toronto a 19-point lead with 8:15 to go in the third. But the Magic, winners of seven games this season after falling behind by double digits, fought back. Bismack Biyombo made a pair of free throws to cut Torontos lead to five with 12 seconds left in the period. But after DeRozan hit a jumper to widen the lead to seven, Delon Wright stole the inbounds pass and hit a 3-pointer at the buzzer to give Toronto its double-digit lead back going into the fourth. Payton paced the Magic surge, hitting all four field goals he attempted in the quarter. He led all scorers with 10 points in the period, as Orlando outscored Toronto 32-26. After four ties and seven lead changes in the games first 15 minutes, the Raptors took charge over the final nine minutes of the second quarter to take a 73-57 lead into halftime. The Raptors hit all four 3s they attempted in the quarter, three by Norman Powell, who led all scorers with 11 points in the period. Eight different Toronto players scored in the quarter as the Raptors outscored the Magic 33-17 over that nine-minute stretch and led by as many as 18 points. The Magic cooled off from a torrid shooting pace in the first quarter to a still-respectable 48 percent in the second. Fournier led the way with nine points in the period. Toronto led 35-34 after a first quarter that featured terrific shooting by both teams. The Magic led by seven points early as Ross hit four of his first five shots and Aaron Gordon poured in 10 points. Orlando shot 13 for 29 (62 percent) from the field in the period. DeRozan was 7 for 10 from the field in the opening quarter and hit his only 3-point attempt.KNICKS 109, PISTONS 95: Derrick R ose scored 27 points, Kristaps Porzingis had 25 and the New York Knicks handed the Detroit Pistons another damaging defeat with a 109-95 victory Monday night. Carmelo Anthony returned from a two-game absence due to a sore left knee and added 21 as the Knicks snapped a “ ve-game losing streak and avoided playoff elimination. Marcus Morris scored 20 points but Detroit dropped its fourth straight and fell 1 games behind Miami for the eighth and “ nal playoff spot in the Eastern Conference. Ish Smith had 15 points while former starting point guard Reggie Jackson didnt play. The Knicks shot 60 percent in the “ rst half and turned it over to their defense to start the second, pitching a shutout for more than seven minutes to start the third quarter. The Pistons had already lost to Brooklyn, Chicago and Orlando during what should have been a favorable portion of their schedule to mount a playoff push, and coach Stan Van Gundy said his players were frustrated because of how badly their offense was struggling. It was downright inept in the third quarter. Van Gundy burned a timeout just 35 seconds into the period with the Knicks on their way to a 15-0 run that turned a “ vepoint halftime lead into a 79-59 bulge. Detroit missed its “ rst 10 shots before Kentavious Caldwell-Pope made a 3-pointer with 4:52 left in the third.NBA ROUNDUPDeRozan scores 36, Raptors top MagicAssociated PressSabres captain Brian Gionta scored while playing his 1,000th career game and Buffalo beat the Florida Panthers 4-2 on Monday night. Ryan OReilly, Zach Bogosian and Marcus Foligno also scored for the Sabres, who led 3-0 after Giontas goal 1:25 into the second period. The goal drew a large cheer from the crowd after the 15-year NHL veteran was honored during a pregame ceremony. Gionta received a pass to the left of the net, then cut across the crease, drawing goalie James Reimer out of position. After Giontas first attempt was denied by Reilly Smith, he flipped a bad-angle shot toward the net that deflected in off the hands of defenseman Jason Demers. Robin Lehner stopped 30 shots, including punching his glove hand out to get a piece of Smiths backhander on a penalty shot 5:23 into the third period. Buffalo improved to 4-1 in its past five and earned its 76th point to move one back of the 13th-place Panthers in the Eastern Conference standings. Jonathan Huberdeau had a goal and an assist and Jonathan Marchessault scored his team-leading 29th goal and sixth in three games. The Panthers lost for the first time in three games but dropped to 4-11-1 in their past 16.RED WINGS 4, HURRICANES 3, OT: Andreas Athanasiou crashed into Eddie Lack as he scored in overtime, giving the Detroit Red Wings a victory over Carolina on a play that left the Hurricanes goalie with a frightening injury. Lack remained down for several minutes before he was taken off on a stretcher, with both teams remaining on the ice and forming a semicircle to watch him. Lack ” ashed a thumbs-up sign as he was wheeled away. An of“ cial review determined that the puck was in the net before Athanasiou made contact with Lack. Lack “ nished with 23 saves for Carolina. Athanasious goal was his second OT winner in as many days. He beat Minnesotas Devan Dubnyk on Sunday. PREDATORS 3, ISLANDERS 1: Viktor Arvidsson scored early in the second period, Jusse Saros stopped 24 shots and the Nashville Predators held on to beat the New York Islanders for their fourth straight win. Kevin Fiala and Ryan Johansen also scored to help the surging Predators win for the seventh time in eight games and remain in control of third place in the Central Division. Josh Bailey scored and Thomas Greiss “ nished with 28 saves for the Islanders, who remained two points behind Boston for the second wild card in the Eastern Conference. New York has lost six of its last nine overall (3-5-1) and is 0-4-1 in its last “ ve at Barclays Center since earning a point in 11 straight (9-02) on home ice.NHL ROUNDUPGionta scores in 1,000th game, Sabres beat PanthersAssociated PressSTOCKTON, Calif. „ Kaela Davis scored 23 points and Aja Wilson added 16 and top-seeded South Carolina held off No. 3 seed Florida State 71-64 in a furious finish Monday night to win the Stockton Regional. Davis scored immediately off the tip and again on a timely, brilliant lefthanded drive with 1:42 to go. Allisha Gray drove her way to 11 points for South Carolina (31-4) „ and Dawn Staleys Gamecocks are back in the Final Four for the first time since 2015 still chasing the programs first NCAA championship. Leticia Romero cut the South Carolina lead to five, 65-60, on a driving jumper with 3:51 left. Then Brittany Browns steal and layup at 3:25 made it 65-62, but the Seminoles wouldnt get closer. South Carolina has both basketball teams in the Final Four. The mens program reached its first Final Four with a stunning upset of Florida on Sunday that sent the women screaming in delight at Stockton Arena all the way across the country from the victory at Madison Square Garden.UCONN 90, OREGON 52: Everything UConn lost to graduation made another Final Four even more special for Geno Auriemma and his Huskies. Napheesa Collier scored 28 points, Gabby Williams had 25 and the Huskies advanced to the national semi“ nals for the 10th straight year with a 90-52 victory against Oregon on Monday night. There were a lot of question marks going into the season and maybe they didnt have any in their own minds,Ž Auriemma said. They seemed to answer every single one of those questions. They deserve to be in the Final Four. They earned it.Ž The Huskies 111th consecutive victory moved Auriemma past Pat Summitt for the most NCAA Tournament wins. Auriemma now has 113 and counting. COLLEGE BASKETBALL: Womens RoundupNo. 1 South Carolina tops FSU to reach Final Four AP PHOTOToronto Raptors guard DeMar DeRozan (10) drives between Orlando Magic forward Terrence Ross (31) and Magic guard Evan Fournier (10) during first half Monday in Toronto. AP PHOTOSouth Carolina guard Tyasha Harris, right, tries to steal the ball from Florida State Seminoles Chatrice White during the first half Monday in Stockton, Calif.

PAGE 27

The Sun / Tuesday, March 28, 2017 www.yoursun.com SP Page 3By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Bad news first: The overnight television ratings for NASCARs race in California were down. The ratings were down for Phoenix, Las Vegas and Atlanta, too. Basically, n othing NASCAR does can stop this slide, it seems. So whats the good news? Well, NASCAR really couldnt have asked for a better start to its season. Five drivers won the first five races. The lead changed in the waning laps each time. Kyle Busch got into a fight on pit road that left him with a bloody gash on his forehead „ generating all sorts of mainstream attention „ and nobody was punished. Similarly, Austin Dillon avoided any penalty when he wrecked Cole Custer in retaliation. Danica Patrick, for one, argued NASCAR did the right thing by withholding heavy-handed punishments. It makes for good TV,Ž she said, and we handle it on the track ourselves.Ž Professional partier „ oh, and NFL star „ Rob Gronkowski was the main attraction at the season-opening Daytona 500, and celebrities came out in full force to watch NASCAR on Sunday in Fontana, California. Among the many in attendance were Jada Pinkett Smith, Kaitlin Olson, Dean Cain, Terry Crews, Fred Savage, Scott Eastwood and Justin Hartley, Kevin/ The MannyŽ from NBCs hit This is Us,Ž who apparently caught NASCAR fever and attended various events over the last few months. For all the handwringing over the ratings slump, NASCAR appears to be headed in the right direction. Heck, even Clint Bowyer, one of the largest personalities in the series, is emerging from his lengthy slump. He finished third Sunday and wrote on Twitter: first time in a long time I grabbed the bottle of Jack in the plane for the right reason.Ž Trust us, a happy Bowyer is good for everyone in NASCAR. Theres parity among the manufacturers „ Chevrolet, Ford and Toyota all have wins this season „ and the younger drivers have found themselves in the mix every week. Kyle Larson, victorious Sunday, in theory could have five wins already this season. He ran out of gas while leading the Daytona 500, notched three consecutive runner-up finishes, then finally finished first at Fontana after several nail-biting restarts. But the bad news always comes on Monday, when the TV numbers are released. The ratings become the main focus of the sport: Naysayers fixate on decline; excuse-makers trot out all manner of explanations. How about this? NASCAR, no matter how many story lines or rule changes or celebrities lining the grid, is an underwhelming overall product. Even with its new stage format, events are too long in this day and age of instant gratification „ even the NFL recently announced ways it is going to try to shorten games „ and the racing itself often isnt all that exciting until the end. Another issue is that viewers are essentially being asked to tune in to watch colorful cars go in circles for 500 miles. When the cars themselves become the stars,Ž its a lot harder to become emotionally invested in the product. It doesnt help that Jeff Gordon, the sports biggest star for more than two decades, is now in the TV booth and Tony Stewart, the man of the people, is also retired. The people left who need to be embraced are stuffed into cockpits, wearing helmets, and arent heard from until the end of the event. Their personalities are hidden, too. Its so different from, say, the NCAA Tournament, which once a year makes celebrities out of basketball players few have heard of. Gonzaga center Przemek Karnowski has a beard of Bunyanesque proportions that earned its own Twitter account and made him famous over the last two weeks. North Carolina forward Luke Maye hit the shot of his life „ the gamewinner Sunday over Kentucky to send the Tar Heels to the Final Four „ then received a standing ovation when he showed up for his 8 a.m. class back in Chapel Hill on Monday. AUTO RACING: NASCARNASCAR o to a fast start, but ratings are still sinkingAP PHOTOKyle Busch gets into his car for the opening practice session for the NASCAR Cup Series auto race at Auto Club Speedway Saturday in Fontana, Calif. By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Even for a player of Dustin Johnsons immense ability, the Dell Technologies Match Play was always going to be the toughest for him to capture all four of the World Golf Championships. Somehow, he made it look easy. Its not just that Johnson never trailed at any point during the week. He was leading after every hole he played until the 12th hole of his quarterfinal match against Alex Noren. Thats when Johnson heard the words all squareŽ for the first time all week, and then he birdied three of the next four holes and won. No wonder that when Hideto Tanihara was asked for his strategy in his semifinal match against Johnson he said through his translator, He looks unbeatable.Ž I hope he doesnt feel good, so maybe I have a chance,Ž he said. It was harder than it looked. Tanihara hit two marvelous shots on the 13th and 14th holes to square his match against Johnson and was the first player to take him to the 18th hole, where Johnson had to make an 8-foot par putt to keep the match from going extra holes. Jon Rahm also made Johnsons heart beat a little faster „ presumably, anyway „ when he rallied from 5 down with 10 holes to play by taking on risky shots, pulling them off and sending the match to the 18th hole. Johnson again avoided overtime when Rahm, after a 382-yard drive that went to the back of the green, was rattled at the sound of a portable bathroom door slamming, flinched on a tough chip and left it above the hole with a sharp-breaking, next-to-impossible birdie putt to make. He missed and Johnson got his par, and his trophy. This week is very hard to win,Ž Johnson said. Its a lot of golf playing against a lot of great players. And youve got to beat them all.Ž Johnson became the first player to win all four of the World Golf Championships. He won the HSBC Champions in Shanghai in 2013, pitching in for eagle on the 16th hole. He won the Cadillac Championship at Trump Doral in 2015, and then won the same event when it moved to Mexico City this year. Last summer, fresh off his U.S. Open victory at Oakmont, he rallied to beat Jason Day in the Bridgestone Invitational. But that requires a small asterisk. Tiger Woods won them all before the HSBC Champions was added to the WGC lineup in 2009. He only played in Shanghai twice, getting smoked by Phil Mickelson in the final round in 2009, and finishing 12 shots behind Francesco Molinari a year later. The last few years, Woods has not been eligible, and he skipped it twice when he was. Even though Woods was more dominant than Johnson is now, the Match Play was the toughest for him to win. Woods won five World Golf Championships before he finally won Match Play in 2003. He either had one bad round at the wrong time, or ran into one hot player. Thats how it usually is for everyone. Winners usually have one big break during the week. Bill Haas, for example, chipped in from 120 feet for par to halve the hole in a sudden-death playoff to advance out of his group, and he later got away with a bad drive at a key moment when his ball caromed off a spectators head into the fairway.PRO GOLF: PGAAP PHOTODustin Johnson celebrates after sinking a putt to defeat Jon Rahm, of Spain, at the Dell Technologies Match Play golf tournament Sunday in Austin, Texas. By BRETT MARTELAssociated PressAVONDALE, La. „ PGA Tour star Jason Day expects to arrive in Augusta, Georgia, on Friday to start practicing for the Masters, but said he could pull still out of the seasons first major, depending on his mothers prognosis following surgery for lung cancer last week. Obviously, Im still nervous because were still waiting to see ... if it has spread or not,Ž said Day, who spoke Monday on a video conference set up by organizers of the PGA Tours Zurich Classic in late April. From there, we have to kind of come up with a game plan whether to go chemo „ a form of chemo radiation „ or something else. Its still kind of a bit of an emotional time for me,Ž added Day, whose father, Alvin, died of cancer when he was 12. Obviously, Ive been hanging out with my mom a bit and seeing her and shes recovering well. Shes a tough lady, but its hard because I look at her and shes on the pain killers and all that stuff, what she needs to do to recover ... but I cant help but think of my dad when I see her in that situation.Ž The worlds thirdranked golfer revealed that his mother, Dening, has cancer after withdrawing from the Dell Technologies Match Play in Austin, Texas, last Wednesday. Day has said the initial diagnosis came in Australia at the beginning of this year and that she had scheduled surgery in Columbus, Ohio, late last week. Day said Monday that doctors deemed the surgery successful, and now the family awaits results of tests to see if cancer is present in Dening Days lymph nodes. My mom told me not to worry about it,Ž Day said. Its hard to do that. Its easy to say ... but its really, really difficult. So currently Im scheduled to play Augusta ... but if things dont come back the way we want them, I dont know whats going to happen.Ž Day said he hasnt touched a golf club at allŽ in the days since joining his joining his mother in Ohio last week. Its very, very difficult to even think about playing golf when a loved one is going through such a traumatic experience,Ž Day said. Once I get past this initial stage, hopefully Ill find some balance and Ill be able to kind of move on and really focus on getting my game back. Unfortunately, Im human. I like to feel like Im always on it, Im always ... ready to go and trying to compete and I want to get back to that stage, but sometimes its very, very difficult.Ž Day also is scheduled to participate in the Zurich Classic, which runs from April 27-30 and has changed to an unusual format featuring 80 two-player teams, with player picking their own partners. Teams will alternate shots in the first and third rounds and play best ball in the second and final rounds. Day joked that he was enthusiastic about the new format as soon as Rickie Fowler agreed to be his teammate. He added that, as much as he respects tradition, golf needs to do a better job capturing younger viewers. Golf is kind of in a limbo stage right now. Weve got to somehow be able to keep it traditional but also add some format play that makes it interesting and makes people want to watch the PGA Tour on a regular basis,Ž Day said. This is kind of the first step in a direction that potentially could change the way we look at traditional stroke-play events.Ž The pairing of Day and Fowler will make them favorites at the par-72 TPC Louisiana outside New Orleans. Other teams of note include Justin Rose with Henrik Stenson; Branden Grace with fellow South African Louis Oosthuizen; Bubba Watson with J.B. Holmes; Justin Thomas with Bud Cauley, who both played golf for Alabama; and Jason Dufner and Patton Kizzire, who played for Auburn.PRO GOLF: PGADay wants to play Masters, depending on mothers prognosisJohnson makes the toughest test look easy By RONALD BLUMAssociated PressPANAMA CITY „ With Panama about 90 seconds from reaching a playoff against New Zealand for a World Cup berth, Graham Zusi and Aron Johannsson scored in second-half stoppage time four years ago to give the already qualified United States a 3-2 win and eliminate the hosts. You felt this place dip,Ž Jozy Altidore recalled Monday. You heard people crying.Ž The U.S. will be back Tuesday night in a match that matters for both teams. The Americans routed Honduras 6-0 Friday at home and are looking for a second straight win in World Cup qualifying under coach Bruce Arena, who replaced Jurgen Klinsmann after an 0-2 start in the final round of the North and Central American and Caribbean region. Before a light workout at Estadio Rommel Fernndez, American players thought the Panamanians might still have that 2013 match on their minds. The late U.S. goals kept Mexico alive, and El Tri went on to win the playoff and reach the 2014 tournament in Brazil. Panama has never advanced to the World Cup. If we were smart enough, we wouldnt have broken their hearts. Pretty stupid, if you ask me,Ž Arena said humorously. You think Mexico would have scored a goal at the end of that game?Ž Panama opened the hexagonal, as the final round is called, with a 1-0 win at Honduras and a 0-0 tie at home against Mexico, and then lost 1-0 at Trinidad and Tobago. Five players from that 2013 loss to the U.S. were in the starting lineup for Fridays defeat. It was obviously probably pretty devastating for the players,Ž said American midfielder Sacha Kljestan, also among those on the field that night. Im sure it still means a lot to them.ŽSOCCER: World Cup QualifyingAfter late goals broke Panamas hearts in 2013, US returnsAP PHOTOUnited States national soccer team players warm up during a training session Monday in Panama City.

PAGE 28

Page 4 SP www.yoursun.com Tuesday, March 28, 2017 / The Sun Anyone thats in sports dreams of moments like this.Ž „South Carolina coach Frank Martin, following his teams win over Florida on SundayQUOTE OF THE DAY A SNAPSHOT OF THE DAY IN SPORTS: NFL owners give the OK for Raiders move to Las Vegas. ... Three coaches reach Final Four for first time.SPORTS TICKER IN BRIEFUSA HOCKEYSenators: End dispute with womens team WASHINGTON „ Sixteen U.S. senators wrote a letter to USA Hockeys executive director Monday over their concerns about the treatment of the womens national team. Players have threatened to boycott the upcoming world championships over a wage dispute. The senators, all Democrats, urged David Ogrean to resolve the matter and ensure the team receives equitable resources.Ž They cited the Ted Stevens Olympic and Amateur Sports Act. USA Hockeys board of directors meets Monday, and players said Sunday night they hope theres a deal.TENNISFederer rolls into 4th round in Miami KEY BISCAYNE, Fla. „ Roger Federer hasnt won the Miami Open in 11 years. The way hes playing now, that may soon change. Federer advanced to the fourth round at the Miami Open, the No. 4 seed beating Juan Martin del Potro 6-3, 6-4 on Monday. Federer, who was facing the 29th-seeded del Potro for the “ rst time since 2013, never lost serve and improved to 15-1 this year. He broke del Potro twice, once in each set, and that was all he needed.COLLEGE BASKETBALLPlums All-American selection unanimous NEW YORK „ Kelsey Plum left quite the mark at Washington. Now the senior guard, who became the NCAAs all-time career leading scorer this season, is the “ rst from the school to earn Associated Press All-America honors. It is really special. I started out the season and remembered last year I was on the third team and I felt like I could have been better,Ž Plum said.SOCCERChapecoense to “ nally play Atletico Nacional for title SAO PAULO „ Bonded by an air crash which killed 71 people in November, Brazilian club Chapecoense and Colombias Atletico Nacional said they will play a South American cup “ nal next week. The “ rst leg of the Recopa Sudamericana “ nal, between the champions of the Copa Sudamericana and the Copa Libertadores, will be staged in the southern Brazil city of Chapeco on April 4. The return leg will be in Medellin on May 10, the clubs said on Monday. In November, 19 members of the Brazilian team died in the crash outside Medellin as they travelled to play Nacional in the “ rst leg of the Copa Sudamericana “ nal.„The Associated Press By AARON BEARDAssociated PressRALEIGH, N.C. „ Frank Martin never got caught up in wins and losses, the highs and the lows, as he worked to build South Carolina into a contender for conference championships. Gonzagas Mark Few dismissed questions of whether his Bulldogs would be a failure as long as they failed to get to a Final Four after so many great regular seasons. And Oregons Dana Altman focused on turning one deep NCAA Tournament run into something more. Whatever their differences in personality, playing style and approach, that trio now shares something in common after all that work: each is headed to his first Final Four. Its the first time since 2006 that the Final Four will feature three first-time coaches there. Anyone thats in sports dreams of moments like this,Ž Martin said after Sundays win against Florida in the NCAA Tournaments East Region final. Its not something that you start dreaming it the year you win 25 games. You dream it every single day.Ž South Carolina and North Carolina both won regional finals Sunday, sending them to Phoenix along with Gonzaga and Oregon after their wins a day earlier. This is nothing new for the Tar Heels and Hall of Fame coach Roy Williams, who is in his fifth Final Four with UNC and ninth overall dating to his time with Kansas. For everyone else, this is a breakthrough moment. Gonzaga (36-1), the Wests No. 1 seed, had been to five Sweet 16s and one Elite Eight under Few before this season. This time, the Zags eked past Northwestern and West Virginia before routing Xavier in the regional final. Ive been there 28 years. My first year on staff we won four Division I games,Ž Few said Saturday of his time as an assistant. And I mean this wasnt even possible. And each year we got better and better, and then we got really, really good. ... And our culture is just so strong. And this was a culture win and a culture statement and (I) couldnt be prouder.Ž Oregon (33-5), the No. 3 seed in the Midwest, secured the programs first trip to the national semifinals since the 1939 Tall FirsŽ won the first NCAA Tournament. Altman, in his seventh year, led the Ducks to last years Elite Eight before falling to Oklahoma but came back to beat top-seeded Kansas in Kansas City, Missouri, to secure the programs first Final Four since that 39 title.COLLEGE BASKETBALLFinal Four welcomes trio of “ rst-time coachesNFL : Franchise RelocationAP PHOTOSMatt Gutierrez carries a Raiders flag by a sign on Monday, welcoming visitors to Las Vegas. NFL team owners app roved the move of the Raiders to Las Vegas in a vote at an annual meeting in Phoenix. By BARRY WILNERAssociated PressPHOENIX „ Invoking his father Als name, and copying what the Hall of Fame owner did with the Raiders, Mark Davis is moving the franchise out of Oakland. NFL owners approved the Raiders move to Las Vegas 31-1 at the league meetings Monday. Miami was the lone dissenter. My father used to say the greatness of the Raiders is in the future,Ž Davis said. This gives us the ability to achieve that.Ž The vote was a foregone conclusion after the league and Raiders were not satisfied with Oaklands proposals for a new stadium, and Las Vegas stepped up with $750 million in public money. Bank of America also is giving Davis a $650 million loan, further helping to persuade owners to allow the third team relocation in just over a year. The Rams moved from St. Louis to Los Angeles in 2016, and in January the Chargers relocated from San Diego to LA. You know our goal is to have 32 stable franchises for each team and the league,Ž Commissioner Roger Goodell said. We work very hard and never want to see the relocation of a franchise. We worked tirelessly over the last nine months or so on a solution. We needed to provide certainties and stability for the Raiders and the league.Ž The Raiders, whose relocation fee of approximately $350 million is less than the $650 million the Rams and Chargers paid, likely will play two or three more years in the Bay Area before their $1.7 billion stadium near the Las Vegas Strip is ready. I wouldnt use the term lame duck,Ž Davis insisted. Were still the Raiders and we represent Raider Nation. There will be disappointed fans and its important for me to talk to them to explain why and how.Ž Las Vegas, long taboo to the NFL because of its legalized gambling, also is getting an NHL team this fall, the Golden Knights. Today will forever change the landscape of Las Vegas and UNLV football,Ž said Steve Sisolak, chairman of the Clark County Commission and a former member of a panel appointed by Nevada Gov. Brian Sandoval to study the stadium tax funding plan. I couldnt be more excited for the fans and residents of Clark County as we move forward with the Raiders and the Rebels.Ž Oakland Mayor Libby Schaaf and a group trying to keep the team in Oakland, made a last-ditch presentation to the NFL last week. But that letter was filled with uncertainty,Ž according to Goodell. Monday, she asked owners to delay the vote, wanting to give her city a chance to negotiate with a small group of owners to complete a stadium deal at the Coliseum site. Never that we know of has the NFL voted to displace a team from its established market when there is a fully financed option before them with all the issues addressed,Ž Schaaf said in a statement. Id be remiss if I didnt do everything in my power to make the case for Oakland up until the very end.Ž Schaaf said the city presented a $1.3 billion plan for a stadium that would be ready by 2021. She said the existing Coliseum would be demolished by 2024, with the Oakland Athletics baseball team either moving to a new stadium at the Coliseum site or somewhere else in the city. But the presence of the As in that sports complex was particularly troubling to the NFL, Goodell said. We understand the Raiders need for a new stadium,Ž As President Dave Kaval said. Oakland is an incredible sports town and we would be sorry to see them leave. We commend the citys and countys efforts to keep the Raiders in Oakland. The mayor and her team have worked incredibly hard to save the franchise. We are focused on, and excited about, our efforts to build a new ballpark in Oakland and look forward to announcing a location this year.Ž The Raiders move became more certain this month when Bank of America offered the loan. That replaced the same amount the Raiders lost when the league balked at having casino owner Sheldon Adelson involved and he was dropped from the teams plans. Davis on Monday thanked Adelson for his vision and leadership,Ž saying the entire deal might not have happened without him. Leaving the Bay Area is not something new with the Raiders, who played in Los Angeles from 1982-94 before heading back to Oakland. ]Davis was passed over last year in an attempt to move to a stadium in the LA area that would have been jointly financed with the Chargers. Instead, the owners approved the Rams relocation and gave the Chargers an option to join them, which they exercised this winter. Now, its off to the desert for the Raiders. Well, in a few years. The opportunity to build a world-class stadium in the entertainment capital of the world,Ž Davis said, is a significant step toward achieving that greatness.Ž On the road againLeague owners approve Raiders move from Oakland to Las Vegas LEFT: Oakland Raiders owner Mark Davis gestures during a news conference Monday at the NFL meetings in Phoenix after owners approved the move of the Raiders to Las Vegas. RIGHT: Oakland Raiders fan Robert Morales gestures Monday while answering questions from a reporter about the move of the team to Las Vegas at Rickys Sports Theatre & Grill in San Leandro, Calif. Were still the Raiders and we represent Raider Nation. There will be disappointed fans and its important for me to talk to them to explain why and how.Ž„Oakland Raiders owner Mark Davis

PAGE 29

The Sun / Tuesday, March 28, 2017 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll Times Eastern EASTERN CONFERENCEAtlantic Division W L Pct. GB x-Boston 48 26 .649 „ x-Toronto 45 29 .608 3 New York 28 46 .378 20 Philadelphia 27 46 .370 20 Brooklyn 16 57 .219 31 Southeast Division W L Pct. GB x-Washington 45 28 .616 „ Atlanta 37 36 .507 8 Miami 35 38 .479 10 Charlotte 33 40 .452 12 Orlando 27 47 .365 18 Central Division W L Pct. GB z-Cleveland 47 25 .653 „ Milwaukee 37 36 .507 10 Indiana 37 36 .507 10 Chicago 35 39 .473 13 Detroit 34 40 .459 14WESTERN CONFERENCESouthwest Division W L Pct. GB x-San Antonio 56 16 .778 „ x-Houston 51 22 .699 5 Memphis 40 33 .548 16 Dallas 31 41 .431 25 New Orleans 31 42 .425 25 Northwest Division W L Pct. GB Utah 44 29 .603 „ Oklahoma City 41 31 .569 2 Portland 35 38 .479 9 Denver 35 38 .479 9 Minnesota 28 44 .389 15 Paci“ c Division W L Pct. GB z-Golden State 59 14 .808 „ x-L.A. Clippers 44 31 .587 16 Sacramento 28 45 .384 31 Phoenix 22 52 .297 37 L.A. Lakers 21 52 .288 38 x-clinched playoff berth; z-clinched division titleSundays GamesCharlotte 120, Phoenix 106 Brooklyn 107, Atlanta 92 Sacramento 98, L.A. Clippers 97 Chicago 109, Milwaukee 94 Houston 137, Oklahoma City 125 Boston 112, Miami 108 Indiana 107, Philadelphia 94 Golden State 106, Memphis 94 New Orleans 115, Denver 90 Portland 97, L.A. Lakers 81Mondays GamesNew York 109, Detroit 95 Toronto 131, Orlando 112 Cleveland at San Antonio, late Oklahoma City at Dallas,late Memphis at Sacramento, late New Orleans at Utah, lateTodays GamesMilwaukee at Charlotte, 7 p.m. Minnesota at Indiana, 7 p.m. Miami at Detroit, 7:30 p.m. Philadelphia at Brooklyn, 7:30 p.m. Phoenix at Atlanta, 7:30 p.m. Golden State at Houston, 8 p.m. Denver at Portland, 10 p.m. Washington at L.A. Lakers, 10:30 p.m.Wednesdays GamesAtlanta at Philadelphia, 7 p.m. Oklahoma City at Orlando, 7 p.m. Charlotte at Toronto, 7:30 p.m. Miami at New York, 7:30 p.m. Milwaukee at Boston, 7:30 p.m. Dallas at New Orleans, 8 p.m. Indiana at Memphis, 8 p.m. Golden State at San Antonio, 9:30 p.m. Utah at Sacramento, 10:30 p.m. Washington at L.A. Clippers, 10:30 p.m. MONDAYS BOX SCORES KNICKS 109, PISTONS 95DETROIT (95) Morris 6-13 4-5 20, Harris 5-15 2-2 12, Drummond 5-7 0-4 10, Smith 6-14 1-2 15, Caldwell-Pope 3-12 4-4 12, Johnson 2-7 0-0 5, Hilliard 0-0 0-0 0, Baynes 2-4 3-4 7, Leuer 4-8 0-0 8, Ellenson 0-0 0-0 0, Marjanovic 0-0 0-0 0, Udrih 3-4 0-0 6. Totals 36-84 14-21 95. NEW YORK (109) Anthony 8-15 2-2 21, Porzingis 10-16 4-4 25, Hernangomez 6-9 3-4 15, Rose 12-17 3-3 27, Lee 3-6 0-0 7, Kuzminskas 2-6 0-0 5, OQuinn 0-4 0-0 0, Ndour 0-0 0-0 0, Plumlee 0-0 0-0 0, Holiday 3-6 0-0 7, Baker 1-4 0-0 2, Randle 0-0 0-0 0, Vujacic 0-1 0-0 0. Totals 45-84 12-13 109. Detroit 36 23 15 21 „ 95 New York 34 30 25 20 „109 3-Point Goals„Detroit 9-23 (Morris 4-5, Smith 2-3, Caldwell-Pope 2-7, Johnson 1-4, Leuer 0-2, Harris 0-2), New York 7-21 (Anthony 3-5, Lee 1-2, Kuzminskas 1-3, Porzingis 1-4, Holiday 1-4, Vujacic 0-1, Baker 0-2). Fouled Out„ Morris. Rebounds„Detroit 42 (Drummond 15), New York 37 (Porzingis 8). Assists„Detroit 18 (Smith 5), New York 26 (Rose 6). Total Fouls„ Detroit 16, New York 16. A„19,812 (19,812).RAPTORS 131, MAGIC 112ORLANDO (112) Fournier 7-12 4-5 20, Ross 8-14 1-1 17, Gordon 7-13 2-4 16, Vucevic 5-11 2-2 12, Payton 8-12 6-8 22, Rudez 0-0 0-0 0, Biyombo 1-2 3-4 5, Zimmerman 0-0 0-0 0, Augustin 3-8 2-2 8, Watson 1-2 0-0 2, Meeks 1-3 2-2 4, Wilcox 1-1 0-0 3, Hezonja 1-10 0-0 3. Totals 43-88 22-28 112. TORONTO (131) Tucker 3-5 0-0 7, Ibaka 5-10 4-5 16, Valanciunas 7-9 3-4 17, Joseph 6-10 2-4 15, DeRozan 13-21 9-14 36, Siakam 0-2 0-0 0, Patterson 1-3 2-2 4, Nogueira 0-0 0-0 0, Poeltl 5-6 2-4 12, VanVleet 0-0 1-2 1, Wright 3-6 0-0 7, Powell 6-11 0-0 16. Totals 49-83 23-35 131. Orlando 34 23 32 23 „112 Toronto 35 38 26 32 „131 3-Point Goals„Orlando 4-20 (Fournier 2-5, Wilcox 1-1, Hezonja 1-5, Vucevic 0-1, Meeks 0-1, Watson 0-1, Gordon 0-2, Ross 0-2, Payton 0-2), Toronto 10-15 ( Powell 4-6, Ibaka 2-2, DeRozan 1-1, Joseph 1-1, Tucker 1-2, Wright 1-2, Patterson 0-1). Fouled Out„None. Rebounds„Orlando 33 (Vucevic 15), Toronto 43 (Valanciunas 9). Assists„Orlando 19 (Payton 9), Toronto 24 (Joseph 13). Total Fouls„Orlando 23, Toronto 25. A„19,800 (19,800).COLLEGE BASKETBALL NCAA TOURNAMENT EAST REGIONAL At Madison Square Garden, New York Regional Championship SundaySouth Carolina 77, Florida 70SOUTH REGIONAL At FedEx Forum, Memphis, Tenn. Regional Championship SundayNorth Carolina 75, Kentucky 73MIDWEST REGIONAL At The Sprint Center, Kansas City, Mo. Regional Championship SaturdayOregon 74, Kansas 60WEST REGIONAL At SAP Center, San Jose, Calif. Regional Championship SaturdayGonzaga 83, Xavier 59FINAL FOUR At Univ. of Phoenix Stadium, Glendale, Ariz. National Semi“ nals April 1South Carolina (26-10) vs. Gonzaga (36-1), 6:09 p.m. North Carolina (31-7) vs. Oregon (33-5), 40 minutes after the conclusion of the “ rst gameNational Championship April 3Semi“ nal winnersNATIONAL INVITATION TOURNAMENT Semi“ nals At Madison Square Garden, New York TodayGeorgia Tech (20-15) vs. CS Bakers“ eld (25-9), 7 p.m. TCU (22-15) vs. UCF (24-11), 9:30 p.m.Championship ThursdaySemi“ nal winners, 8 p.m.COLLEGEINSIDER.COM TOURNAMENT Quarter“ nals SaturdayFurman 79, Campbell 64 St. Peters 49, Texas State 44SundayUMBC 80, Liberty 68 Texas A&M-Corpus Christi 78, Fort Wayne 62Semi“ nals WednesdayGame One, 7 p.m. Game Two, 9 p.m.Championship FridaySemi“ nal winners, 9 p.m.COLLEGE BASKETBALL INVITATIONAL Championship Series (Best-of-3; x-if necessary)Monday Coastal Carolina 91, Wyoming 81, Coastal Carolina leads series 1-0 Wednesday Coastal Carolina at Wyoming, 9 p.m. Friday x-Coastal Carolina at Wyoming, 7 p.m.WOMENS BASKETBALL NCAA TOURNAMENTBRIDGEPORT REGIONAL Regional Semi“ nals Saturday At Bridgeport, Conn.Oregon 77, Maryland 63 UConn 86, UCLA 71Regional ChampionshipMonday UConn 90, Oregon 52OKLAHOMA CITY REGIONAL Regional Semi“ nals Friday At Oklahoma CityMississippi State 75, Washington 64 Baylor 97, Louisville 63Regional Championship SundayMississippi State 94, Baylor 85, OT LEXINGTON REGIONAL Regional Semi“ nals Friday At Lexington, Ky.Notre Dame 99, Ohio State 76 Stanford 77, Texas 66Regional Championship SundayStanford 76, Notre Dame 75 STOCKTON REGIONAL Regional Semi“ nals SaturdaySouth Carolina 100, Quinnipiac 58 Florida State 66, Oregon State 53Regional Championship MondaySouth Carolina (30-4) vs. Florida State (28-6), lateFINAL FOUR At Dallas National Semi“ nals FridayUConn (36-0) vs. Mississippi State (33-4) Stanford (32-6) vs. Stockton winnerNational Championship April 2Semi“ nal winnersWOMENS NIT Quarter“ nals SaturdayMichigan 80, Virginia Tech 62SundayVillanova 69, Indiana 57 Georgia Tech 76, Alabama 66 Washington State 74, Iowa 66Semi“ nals WednesdayWashington State at Georgia Tech, 7 p.m. Villanova at Michigan, 7 p.m.WOMENS BASKETBALL INVITATIONAL Championship SundayRice 74, UNC Greensboro 62APS WOMENS ALL-AMERICA TEAMSFor 2016-2017 season Statistics through March 12 First TeamKelsey Plum, Washington, 5-8, senior, Poway, Calif., 31.7 ppg, 5.1 rpg, 4.7 apg, 53.3 fg pct, 42.9 3-pt fg pct, 88.8 ft pct, 37.1 minutes (33 “ rst-place votes, 165 points) Aja Wilson, South Carolina, 6-5, junior, Hopkins, S.C., 17.6 ppg, 7.6 rpg, 58.7 fg pct, 2.6 blocks (27, 153) Katie Lou Samuelson, UConn, 6-3, sophomore, Huntington Beach, Calif., 21.0 ppg, 43.7 3-pt fg pct, 84.5 ft pct, 1.4 steals (23, 138) Napheesa Collier, UConn, 6-1, sophomore, OFallon, Mo., 20.2 ppg, 8.9 rpg, 68.9 fg pct, 83.8 ft pct, 2.0 blocks (21, 132) Brionna Jones, Maryland, 6-3, senior, Havre de Grace, Md., 19.8 ppg, 10.8 rpg, 69.8 fg pct (17, 126)Second TeamKelsey Mitchell, Ohio State, 5-8, junior, Cincinnati, 23.0 ppg, 4.0 apg, 44.2 fg pct, 82.4 ft pct (13, 107) Brianna Turner, Notre Dame, 6-3, junior, Pearland, Texas, 15.6 ppg, 7.2 rpg, 62.4 fg pct, 2.5 blocks (8, 96) Gabby Williams UConn, 5-11, junior, Sparks, Nev., 13.2 ppg, 8.4 rpg, 5.3 apg, 57.3 fg pct, 2.7 steals (8, 87) Chantel Osahor, Washington, 6-2, senior, Phoenix, 15.7 ppg, 15.3 rpg, 4.2 apg (4, 59) Alexis Peterson, Syracuse, 5-7, senior, Columbus, Ohio, 23.3 ppg, 7.1 apg, 3.0 steals, 35.6 minutes (3, 58)Third TeamSydney Wiese, Oregon State, 6-1, senior, Phoenix, 15.7 ppg, 4.9 rpg, 4.6 apg, 45.9 3-pt fg pct, 85.3 ft pct (1, 56) Lindsay Allen, Notre Dame, 5-8, senior, Mitchellville, Md., 9.2 ppg, 5.2 rpg, 7.6 apg, 50.0 fg pct (4, 54) Shatori Walker-Kimbrough, Maryland, 5-11, junior, Aliquippa, Pa., 18.6 ppg, 3.7 apg, 53.1 fg pct, 44.7 3-pt fg pct, 81.1 ft pct (0, 52) Lexie Brown, Duke, 5-9, junior, Suwanee, Ga., 18.3 ppg, 3.7 rpg, 3.6 apg, 92.2 ft pct, 2.8 steals (0, 40) Victoria Vivians, Mississippi State, 6-1, junior, Carthage, Miss., 16.4 ppg, 4.2 rpg (1, 34)Honorable Mention (in alphabetical order)Evelyn Akhator, Kentucky; Kristine Anigwe, California; Kalani Brown (1), Baylor; Jordin Canada, UCLA; Alaina Coates, South Carolina; Asia Durr, Louisville; Nia Coffey, Northwestern; Sophie Cunningham, Missouri; Makayla Epps (1), Kentucky; Tori Jankoska, Michigan State; Alexis Jones, Baylor; Tynice Martin, West Virginia; Erica McCall, Stanford; Brooke McCarty, Texas; Kia Nurse, UConn; Leticia Romero, Florida State; Mercedes Russell, Tennessee; Karlie Samuelson, Stanford; Brooke Schulte, DePaul; Jennie Simms, Old Dominion; Shakayla Thomas, Florida State; Lizzy Wendell, Drake; Morgan William, Mississippi State.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFavorite Line O/U Underdog at Indiana 5 208 Minnesota at Charlotte 3 203 Milwaukee Miami 2 202 at Detroit at Atlanta 7 215 Phoenix at Brooklyn 3 220 Philadelphia at Houston 1 234 Golden State at Portland 2 226 Denver at Washington 9 226 LA LakersCOLLEGE BASKETBALL TOURNAMENTSTodayFavorite Line Underdog at Georgia Tech 1 CS Bakers“ eld TCU 2 at UCF Wednesday at UMBC 3 Texas A&M CC at St. Peters 2 Furman Saturday Gonzaga 7 South Carolina North Carolina 4 OregonNATIONAL HOCKEY LEAGUEToday Favorite Line Underdog Line at Carolina -185 Detroit +170 at Columbus -227 Buffalo +207 at Boston Off Nashville Off at New Jersey Off Winnipeg Off at Philadelphia -125 Ottawa +115 at Montreal -182 Dallas +167 at Toronto Off Florida Off Washington -115 at Minnesota +105 at Edmonton -120 Los Angeles +110 Anaheim -188 at Vancouver +173 at San Jose -117 NY Rangers +107Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Optioned INF Deven Marrero, OF Steve Selsky and C Blake Swihart to Pawtucket (IL). Reassigned C Dan Butler and 1B Sam Travis to minor league camp. DETROIT TIGERS „ Named Craig Hughner director of media relations and Bryan Almonte media relations coordinator and Spanish language translator. KANSAS CITY ROYALS „ Optioned LHP Scott Alexander and OFs Billy Burns and Peter OBrien to Omaha (PCL). Reassigned RHPs Al Alburquerque, Yender Caramo and Malcom Culver; LHP Eric Stout; C Zane Evans and INF Humberto Arteaga to their minor league camp. LOS ANGELES ANGELS „ Reassigned INF Matt Williams to their minor league camp. NEW YORK YANKEES „ Reassigned C Wilkin Castillo and INFs Donovan Solano and Ruben Tejada to minor league camp. OAKLAND AS „ Released OF Alejandro De Aza. TAMPA BAY RAYS „ Placed RHP Kevin Gadea on the 60-day DL. Agreed to terms with C Derek Norris on a minor league contract. TEXAS RANGERS „ Optioned RHP Eddie Gamboa to Round Rock (PCL). Reassigned OF Jared Hoying to their minor league camp. Released 1B James Loney.National LeagueCINCINNATI REDS „ Released INF/OF Ryan Raburn. COLORADO ROCKIES „ Optioned OF Raimel Tapia to Albuquerque (PCL). Reassigned INFs Daniel Castro and Rafael Ynoa to their minor league camp. WASHINGTON NATIONALS „ Released RHPs Joe Nathan and Matt Albers unconditionally.Can-Am LeagueSUSSEX COUNTY MINERS „ Released INF John Brucker.American AssociationKANSAS CITY T-BONES „ Signed LHP Mark McCoy, RHP Cal Drummond and RHP Aaron Brooks. LAREDO LEMURS „ Signed OF Joey Armstrong. LINCOLN SALTDOGS „ Signed LHP Bennett Parry. TEXAS AIRHOGS „ Signed 1B Nic Wilson.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Tyler Thompson and RHP Tyler Vail to contract extensions. Signed RHP Wade McNabb. SOUTHERN ILLINOIS MINERS „ Signed RHP John Werner. WASHINGTON WILD THINGS „ Signed 1B Kade Sweeney.BASKETBALLNational Basketball AssociationPHILADELPHIA 76ERS „ Recalled F Tiago Splitter from Delaware (NBADL).FOOTBALLNational Football LeagueNFL „ Announced the approval of the Oakland Raiders move to Las Vegas. BUFFALO BILLS „ Claimed DE Scott Crichton off waivers from Minnesota. CLEVELAND BROWNS „ Signed OL Matt McCants.HOCKEYNational Hockey LeagueNHL „ Suspended San Jose F Michael Healey one game for roughing Nashville F Calle Jarnkrok during a March 25 game. NEW YORK RANGERS „ Agreed to terms with F Vinni Lettieri.American Hockey LeagueSTOCKTON HEAT „ Assigned F Brett Pollock to Adirondack (ECHL).ECHLREADING ROYALS „ Named Ray Melcher interim general manager.LACROSSENational Lacrosse LeagueBUFFALO BANDITS„ Acquired D Creighton Reid and a 2019 fourth-round draft pick from Colorado for T Brad Self. Traded Reid to Calgary for a 2017 fourthand a 2019 secondround draft pick.COLLEGECHARLOTTE „ Named Jennifer Charles assistant womens volleyball coach and recruiting coordinator. EASTERN MICHIGAN „ Named Christian Spears interim athletic director. FLORIDA „ Named Cameron Newbauer womens basketball coach. FORDHAM „ Named Tommy Galt offensive line coach, Jon Guynes assistant defensive line coach/recruiting coordinator, Stephen Pribble offensive quality control coach and Liam Smith defensive quality control coach. GEORGE WASHINGTON „ Promoted interim mens basketball coach Maurice Joseph to permanent head coach and signed him to a “ ve-year contract. NC STATE „ Named James Johnson mens assistant basketball coach. NEW MEXICO „ Announced mens sophomore basketball G-F Sam Longwood will transfer. SAINT ROSE „ Named Kyle Young coordinator of athletics communications. SYRACUSE „ Named Justin Lustig special teams coordinator and running backs coach. YOUNGSTOWN STATE „ Named Jerrod Calhoun mens basketball coach.HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Montreal 75 42 24 9 93 204 187 Ottawa 74 41 25 8 90 194 191 Toronto 74 35 24 15 85 227 219 Boston 75 39 30 6 84 214 202 Tampa Bay 74 36 29 9 81 205 206 Florida 75 33 31 11 77 195 213 Buffalo 76 32 32 12 76 192 218 Detroit 75 31 32 12 74 188 220 Metropolitan Division GP W L OT Pts GF GA x-Washington 74 49 17 8 106 238 163 x-Columbus 74 48 19 7 103 232 171 x-Pittsburgh 75 46 18 11 103 258 211 N.Y. Rangers 76 46 26 4 96 241 201 N.Y. Islanders 75 35 28 12 82 219 228 Carolina 74 33 27 14 80 196 212 Philadelphia 75 35 32 8 78 197 220 New Jersey 75 27 35 13 67 171 220WESTERN CONFERENCECentral Division GP W L OT Pts GF GA x-Chicago 75 48 21 6 102 225 192 x-Minnesota 75 44 24 7 95 240 190 Nashville 75 39 25 11 89 225 206 St. Louis 74 40 28 6 86 207 199 Winnipeg 76 34 35 7 75 225 241 Dallas 75 31 33 11 73 206 238 Colorado 74 20 51 3 43 145 249 Paci“ c Division GP W L OT Pts GF GA Anaheim 75 41 23 11 93 199 185 San Jose 75 42 26 7 91 201 182 Edmonton 75 41 25 9 91 223 195 Calgary 75 42 29 4 88 207 202 Los Angeles 74 35 32 7 77 180 186 Vancouver 75 30 36 9 69 172 219 Arizona 75 27 39 9 63 180 240 2 points for win, 1 point for OT/shootout loss; x-clinched playoff spotSundays GamesDetroit 3, Minnesota 2, OT Dallas 2, New Jersey 1, OT Philadelphia 6, Pittsburgh 2 Winnipeg 2, Vancouver 1 Anaheim 6, N.Y. Rangers 3Mondays GamesDetroit 4, Carolina 3, OT Buffalo 4, Florida 2 Nashville 3, N.Y. Islanders 1 Chicago at Tampa Bay, lateArizona at St. Louis, lateColorado at Calgary, lateTodays GamesBuffalo at Columbus, 7 p.m. Nashville at Boston, 7 p.m. Detroit at Carolina, 7 p.m. Ottawa at Philadelphia, 7 p.m. Winnipeg at New Jersey, 7 p.m. Dallas at Montreal, 7:30 p.m. Florida at Toronto, 7:30 p.m. Washington at Minnesota, 8 p.m. Los Angeles at Edmonton, 9 p.m. Anaheim at Vancouver, 10 p.m. N.Y. Rangers at San Jose, 10:30 p.m. MONDAYS SUMMARIES SABRES 4, PANTHERS 2Florida 0 2 0 „ 2 Buffalo 2 2 0 „ 4 First Period„1, Buffalo, OReilly 19 (Kulikov, Eichel), 3:21 (pp). 2, Buffalo, Bogosian 2 (Moulson, Girgensons), 14:06. Penalties„ Kindl, FLA, (tripping), 1:25. Second Period„3, Buffalo, Gionta 15 (Moulson), 1:25 (pp). 4, Florida, Marchessault 29 (Huberdeau, Yandle), 10:19 (pp). 5, Buffalo, Foligno 13 (Eichel, Reinhart), 15:08. 6, Florida, Huberdeau 8, 16:10. Penalties„Huberdeau, FLA, (tripping), 0:25; Carrier, BUF, (tripping), 8:32; Falk, BUF, (tripping), 19:27. Third Period„None. Penalties„Huberdeau, FLA, Major (“ ghting), 3:28; Gorges, BUF, Major (“ ghting), 3:28; Jagr, FLA, (hooking), 16:43; Moulson, BUF, (interference), 18:36. Shots on Goal„Florida 11-6-15„32. Buffalo 10-14-8„32. Power -play opportunities„Florida 1 of 3; Buffalo 2 of 3. Goalies„Florida, Reimer 16-15-5 (22 shots-18 saves), Berra 0-1-0 (10-10). Buffalo, Lehner 22-23-8 (32-30). A„18,564 (18,690). T„2:33. Referees„Francis Charron, Brian Pochmara. Linesmen„Steve Barton, Mark Shewchyk.RED WINGS 4, HURRICANES 3, OTDetroit 0 2 1 1 „ 4 Carolina 1 1 1 0 „ 3 First Period„1, Carolina, Skinner 31 (Slavin, Stempniak), 5:15. Penalties„Larkin, DET, (tripping), 6:58; Staal, CAR, (high sticking), 8:21. Second Period„2, Detroit, Mantha 16, 9:04. 3, Detroit, Mantha 17 (Athanasiou, DeKeyser), 10:14. 4, Carolina, Faulk 15 (Slavin, Ryan), 19:02. Penalties„Detroit bench, served by Mantha (too many men on the ice), 2:13; Larkin, DET, (tripping), 14:38. Third Period„5, Detroit, Tatar 23 (Nyquist, Zetterberg), 8:30 (pp). 6, Carolina, Faulk 16 (Hani“ n, Rask), 19:08. Penalties„Teravainen, CAR, (tripping), 0:09; Dahlbeck, CAR, (interference), 7:31. Overtime„7, Detroit, Athanasiou 18 (Nyquist), 1:59. Penalties„None. Shots on Goal„Detroit 6-9-10-2„27. Carolina 12-17-11-2„42. Power -play opportunities„Detroit 1 of 3; Carolina 0 of 3. Goalies„Detroit, Mrazek 17-20-8 (42 shots-39 saves). Carolina, Lack 7-5-3 (27-23). A„11,516 (18,680). T„2:32. Referees„Frederick LEcuyer, Brad Watson. Linesmen„Darren Gibbs, Tim Nowak.PREDATORS 3, ISLANDERS 1Nashville 1 1 1 „ 3 N.Y. Islanders 0 1 0 „ 1 First Period„1, Nashville, Fiala 9 (Jarnkrok, Bitetto), 10:17. Penalties„Hickey, NYI, (slashing), 12:43. Second Period„2, Nashville, Arvidsson 29 (Forsberg, Ekholm), 3:15. 3, N.Y. Islanders, Bailey 13 (Leddy), 17:20. Penalties„ Seidenberg, NYI, (tripping), 0:28; Forsberg, NSH, (slashing), 6:09; Fiala, NSH, (interference), 9:20; Hamonic, NYI, (roughing), 9:20; Sissons, NSH, (roughing), 9:20; Chimera, NYI, (holding), 20:00. Third Period„4, Nashville, Johansen 13 (Ellis), 19:39. Penalties„None. Shots on Goal„Nashville 9-13-9„31. N.Y. Islanders 9-6-10„25. Power -play opportunities„Nashville 0 of 3; N.Y. Islanders 0 of 2. Goalies„Nashville, Saros 9-7-3 (25 shots-24 saves). N.Y. Islanders, Greiss 25-18-5 (30-28). A„11,671 (15,813). T„2:35. Referees„Chris Lee, Graham Skilliter. Linesmen„Devin Berg, Lonnie Cameron.ECHLAll Times Eastern Eastern Conference North Division GP W L OL SOL Pts GF GA Adirondack 66 35 20 7 4 81 239 210 Brampton 66 36 22 3 5 80 239 238 Reading 66 37 24 3 2 79 232 197 Manchester 67 34 22 7 4 79 246 238 Wheeling 67 32 27 8 0 72 226 219 Elmira 67 17 42 7 1 42 164 255 South Division GP W L OL SOL Pts GF GA Florida 66 42 19 2 3 89 241 201 Greenville 66 36 25 4 1 77 231 234 Orlando 66 34 23 6 3 77 244 229 S.Carolina 66 36 27 2 1 75 208 195 Cincinnati 66 35 27 4 0 74 183 187 Atlanta 65 24 33 6 2 56 213 255 Norfolk 66 25 37 4 0 54 198 247 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 66 48 14 2 2 100 278 177 Fort Wayne 65 39 18 6 2 86 236 191 Quad City 66 38 24 2 2 80 215 196 Kalamazoo 67 36 27 1 3 76 203 212 Tulsa 67 26 33 6 2 60 185 224 Indy 66 20 40 3 3 46 177 266 Wichita 64 18 40 5 1 42 169 248 Mountain Division GP W L OL SOL Pts GF GA Colorado 67 45 17 2 3 95 256 194 Allen 66 43 17 4 2 92 263 190 Idaho 66 38 21 5 2 83 221 200 Alaska 66 31 25 3 7 72 208 212 Missouri 65 31 26 3 5 70 209 212 Utah 66 31 28 5 2 69 203 226 Rapid City 67 25 34 8 0 58 204 238 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Sundays Games Orlando 7, Brampton 2 Indy 4, South Carolina 1 Elmira 2, Manchester 0 Florida 6, Fort Wayne 4 Quad City 2, Wichita 1, OT Norfolk 3, Toledo 2, SO Alaska 4, Rapid City 2 Mondays Games No games scheduled Tuesdays Games Orlando at Adirondack, 7 p.m. Greenville at South Carolina, 7:05 p.m. Quad City at Wichita, 8:05 p.m. Wednesdays Games Atlanta at Norfolk, 7:15 p.m. Alaska at Fort Wayne, 7:30 p.m. Kalamazoo at Florida, 7:30 p.m. Brampton at Cincinnati, 7:35 p.m. Missouri at Allen, 8:05 p.m. Utah at Rapid City, 8:35 p.m. Colorado at Idaho, 9:10 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPAUTO CLUB 400Sunday at Auto Club Speedway, Fontana, Calif. Lap length: 2.00 miles(Start position in parentheses)1. (1) Kyle Larson, Chevy, 202 laps, 0 rating, 59 points. 2. (3) Brad Keselowski, Ford, 202, 0, 36. 3. (17) Clint Bowyer, Ford, 202, 0, 46. 4. (4) Martin Truex Jr, Toyota, 202, 0, 52. 5. (35) Joey Logano, Ford, 202, 0, 39. 6. (8) Jamie McMurray, Chevy, 202, 0, 43. 7. (10) Daniel Suarez, Toyota, 202, 0, 30. 8. (9) Kyle Busch, Toyota, 202, 0, 39. 9. (19) Ryan Blaney, Ford, 202, 0, 30. 10. (13) Chase Elliott, Chevy, 202, 0, 43. 11. (11) Austin Dillon, Chevy, 202, 0, 26. 12. (14) Erik Jones, Toyota, 202, 0, 34. 13. (7) Kevin Harvick, Ford, 202, 0, 24. 14. (2) Denny Hamlin, Toyota, 202, 0, 26. 15. (5) Ryan Newman, Chevy, 202, 0, 22. 16. (18) Dale Earnhardt Jr, Chevy, 202, 0, 21. 17. (24) AJ Allmendinger, Chevy, 202, 0, 20. 18. (21) Ty Dillon, Chevy, 202, 0, 19. 19. (31) Aric Almirola, Ford, 202, 0, 18. 20. (12) Kasey Kahne, Chevy, 202, 0, 17. 21. (37) Jimmie Johnson, Chevy, 202, 0, 16. 22. (16) Ricky Stenhouse Jr, Ford, 202, 0, 15. 23. (36) Trevor Bayne, Ford, 202, 0, 14. 24. (15) Kurt Busch, Ford, 201, 0, 13. 25. (20) Chris Buescher, Chevy, 201, 0, 12. 26. (22) Danica Patrick, Ford, 200, 0, 11. 27. (26) Landon Cassill, Ford, 200, 0, 10. 28. (23) Paul Menard, Chevy, 200, 0, 9. 29. (38) Matt DiBenedetto, Ford, 200, 0, 8. 30. (30) Corey LaJoie, Toyota, 200, 0, 7. 31. (27) David Ragan, Ford, 199, 0, 6. 32. (28) Cole Whitt, Ford, 199, 0, 5. 33. (25) Michael McDowell, Chevy, 198, 0, 4. 34. (29) Reed Sorenson, Chevy, 197, 0, 3. 35. (34) Timmy Hill, Chevy, 193, 0, 0. 36. (6) Matt Kenseth, Toyota, accident, 184, 0, 1. 37. (39) Gray Gaulding, Toyota, accident, 173, 0, 1. 38. (33) Derrike Cope, Chevy, 117, 0, 1. 39. (32) Jeffrey Earnhardt, Chevy, engine, 99, 0, 1.Race StatisticsAverage Speed of Winner: 136.370 mph. Time of Race: 2 hours, 57 minutes, 46 seconds. Margin of Victory: 0.779 seconds. Caution Flags: 7 for 29 laps. Lead Changes: 17 among 8 drivers. Lap Leaders: K.Larson 1-5; P.Menard 6-7; K.Larson 8-32; C.Elliott 33-34; J.Logano 35; M.Truex 36-47; K.Larson 48-63; M.Truex 64-90; C.Elliott 91-92; M.Truex 93-122; K.Larson 123; M.Truex 124-127; K.Larson 128-155; Ky.Busch 156-162; T.Dillon 163; K.Larson 164-192; D.Hamlin 193-196; K.Larson 197-202. Leaders Summary (Driver, Times Led, Laps Led): K.Larson, 7 times for 103 laps; M.Truex, 4 times for 69 laps; Ky.Busch, 1 time for 6 laps; D.Hamlin, 1 time for 3 laps; C.Elliott, 2 times for 2 laps; P.Menard, 1 time for 1 lap; T.Dillon, 1 time for 0 laps; J.Logano, 1 time for 0 laps. Wins: Ku.Busch, 1; B.Keselowski, 1; K.Larson, 1; R.Newman, 1; M.Truex, 1. Top 16 in Points: 1. K.Larson, 243; 2. C.Elliott, 214; 3. M.Truex, 205; 4. B.Keselowski, 179; 5. J.Logano, 174; 6. J.McMurray, 162; 7. R.Blaney, 157; 8. C.Bowyer, 143; 9. K.Harvick, 137; 10. Ky.Busch, 136; 11. D.Hamlin, 123; 12. R.Newman, 123; 13. K.Kahne, 122; 14. Ku.Busch, 118; 15. E.Jones, 116; 16. T.Bayne, 114.FORMULA ONEAUSTRALIAN GRAND PRIXSunday at Melboune Grand Prix circuit Melbourne, Australia Lap length: 3.29 miles 1. Sebastian Vettel, Ferrari, 57 laps, 1:24:11.672, 25 points. 2. Lewis Hamilton, Mercedes, 57, +9.975 seconds, 18. 3. Valtteri Bottas, Mercedes, 57, +11.250, 15. 4. Kimi RIkkNen, Ferrari, 57, +22.393, 12. 5. Max Verstappen, Red Bull Racing Tag Heuer, 57, +28.827, 10. 6. Felipe Massa, Williams Mercedes, 57, +83.386, 8. 7. Sergio Perez, Force India Mercedes, 56, +1 lap, Lap, 6. 8. Carlos Sainz, Toro Rosso, 56, +1 lap, 4. 9. Daniil Kvyat, Toro Rosso, 56, +1 lap, 2. 10. Esteban Ocon, Force India Mercedes, 56, +1 lap, 1. 11. Nico Hulkenberg, Renault, 56, +1 lap. 12. Antonio Giovinazzi, Sauber Ferrari, 55, +2 laps. 13. Stoffel Vandoorne, McLaren Honda, 55, +2 laps.Not Classi“ ed (DNF-Did not “ nish)Fernando Alonso, McLaren Honda, 50, DNF. Kevin Magnussen, Haas Ferrari, 46, DNF. Lance Stroll, Williams Mercedes, 40, DNF. Daniel Ricciardo, Red Bull Racing Tag Heuer, 25, DNF. Marcus Ericsson, Sauber Ferrari, 21, DNF. Jolyon Palmer, Renault, 15, DNF. Romain Grosjean, Haas Ferrari, 13, DNF.Constructor Standings1. Ferrari, 37. 2. Mercedes, 33. 3. Red Bull Racing Tag Heuer, 10. 4. Williams Mercedes, 8. 5. Force India Mercedes, 7. 6. Toro Rosso, 6.GOLF2017 MASTERSQUALIFIERSThe 94 players who have quali“ ed and are in the “ eld for the 81st Masters on April 6-9. Players listed only in the “ rst category for which they are eligible. The winner of the Shell Houston Open, if not already eligible, also quali“ es (a-amateur): MASTERS CHAMPIONS: Danny Willett, Jordan Spieth, Bubba Watson, Adam Scott, Charl Schwartzel, Phil Mickelson, Angel Cabrera, Trevor Immelman, Zach Johnson, Tiger Woods, Mike Weir, Vijay Singh, Jose Maria Olazabal, Mark OMeara, Bernhard Langer, Fred Couples, Ian Woosnam, Sandy Lyle, Larry Mize. U.S. OPEN CHAMPIONS (“ ve years): Dustin Johnson, Martin Kaymer, Justin Rose, Webb Simpson. BRITISH OPEN CHAMPIONS (“ ve years): Henrik Stenson, Rory McIlroy, Ernie Els. PGA CHAMPIONS (“ ve years): Jimmy Walker, Jason Day, Jason Dufner. PLAYERS CHAMPIONSHIP WINNERS (three years): Rickie Fowler. U.S. AMATEUR CHAMPION AND RUNNER-UP: a-Curtis Luck, a-Brad Dalke. BRITISH AMATEUR CHAMPION: a-Scott Gregory. LATIN AMERICA AMATEUR CHAMPION: a-Toto Gana. U.S. MID-AMATEUR CHAMPION: a-Stewart Hagestad. TOP 12 AND TIES-2016 MASTERS: Lee Westwood, Paul Casey, J.B. Holmes, Matt Fitzpatrick, Soren Kjeldsen, Hideki Matsuyama, Daniel Berger, Brandt Snedeker. TOP FOUR AND TIES-2016 U.S. OPEN: Jim Furyk, Scott Piercy, Shane Lowry. TOP FOUR AND TIES-2016 BRITISH OPEN: Steve Stricker. TOP FOUR AND TIES-2016 PGA CHAMPIONSHIP: Daniel Summerhays, Branden Grace, Brooks Koepka. PGA TOUR EVENT WINNERS SINCE 2016 MASTERS (FULL FEDEX CUP POINTS AWARDED): Charley Hoffman, Brian Stuard, James Hahn, Sergio Garcia, William McGirt, Billy Hurley III, Jhonattan Vegas, Russell Knox, Ryan Moore, Si Woo Kim, Patrick Reed, Brendan Steele, Justin Thomas, Rod Pampling, Pat Perez, Mackenzie Hughes, Hudson Swafford, Jon Rahm, Adam Hadwin, Marc Leishman. FIELD FROM THE 2016 TOUR CHAMPIONSHIP: Emiliano Grillo, Kevin Chappell, Matt Kuchar, Kevin Kisner, Gary Woodland, Roberto Castro, Kevin Na, Sean OHair. TOP 50 FROM FINAL WORLD RANKING IN 2016: Alex Noren, Tyrrell Hatton, Louis Oosthuizen, Rafa Cabrera-Bello, Francesco Molinari, Yuta Ikeda, Chris Wood, Bernd Wiesberger, Bill Haas, Andy Sullivan, Byeong Hun An, Thomas Pieters. TOP 50 FROM WORLD RANKING ON MARCH 26: Tommy Fleetwood, Jeunghun Wang, Hideto Tanihara, Ross Fisher.WORLD GOLF CHAMPIONSHIPSDELL MATCH PLAYSunday at Austin Country Club, Austin, Texas Purse: $9.75 million. Yardage: 7,108. Par: 71Semi“ nals (Seedings in parentheses)Jon Rahm (21), Spain, def. Bill Haas (42), United States, 3 and 2. Dustin Johnson (1), United States, def. Hideto Tanihara (54), Japan, 1 up.ChampionshipDustin Johnson (1), United States, def. Jon Rahm (21), Spain, 1 up.ConsolationBill Haas (42), United States, def. Hideto Tanihara (54), Japan, 2 and 1.PGA TOURPUERTO RICO OPENSundays “ nal scores at Coco Beach Golf & CC, Rio Grande, Puerto Rico. Purse: $3 million. Yardage: 7,506. Par: 72 (36-36). (a-denotes amateur)FinalD.A. Points (300), $540,000 64-69-69-66„268 Bryson DeChambeau (117), $224,000 68-65-70-67„270 Retief Goosen (117), $224,000 68-67-71-64„270 Bill Lunde (117), $224,000 65-68-69-68„270 Whee Kim (60), $109,500 71-65-67-68„271 Sam Saunders (60), $109,500 70-69-67-65„271 Peter Uihlein, $109,500 69-68-68-66„271 J.J. Henry (48), $90,000 69-65-75-63„272 Chris Stroud (48), $90,000 69-65-67-71„272 Martin Flores (34), $64,286 71-69-67-66„273 Tom Hoge (34), $64,286 69-65-72-67„273 Michael Thompson (34), $64,286 67-68-72-66„273 Mark Anderson (34), $64,286 68-69-69-67„273 Rafael Campos, $64,286 66-68-69-70„273 Andrew Johnston (34), $64,286 70-67-66-70„273 J.T. Poston (34), $64,286 66-72-66-69„273 Kyle Reifers (27), $39,257 70-66-70-68„274 J.J. Spaun (27), $39,257 66-68-73-67„274 Scott Brown (27), $39,257 67-68-69-70„274 Julian Etulain (27), $39,257 73-67-70-64„274 David Hearn (27), $39,257 66-69-71-68„274 Kurt Kitayama, $39,257 70-68-68-68„274 Tim Wilkinson (27), $39,257 71-63-69-71„274 Fabian Gomez (21), $24,300 71-68-67-69„275 Cameron Percy (21), $24,300 69-71-67-68„275 John Peterson (21), $24,300 70-69-66-70„275 Jonathan Randolph (21), $24,300 66-69-68-72„275 Harold Varner III (21), $24,300 66-74-66-69„275 Willy Wilcox (21), $24,300 70-67-70-68„275 Miguel Angel Carballo (17), $19,950 68-71-69-68„276 Xander Schauffele (17), $19,950 65-73-70-68„276 Ryan Blaum (14), $16,980 68-69-69-71„277 Andres Gonzales (14), $16,980 68-71-70-68„277 Nicholas Lindheim (14), $16,980 69-71-68-69„277 Shawn Stefani (14), $16,980 69-69-71-68„277 Kevin Tway (14), $16,980 66-71-71-69„277 Tyler Aldridge (10), $12,900 68-69-73-68„278 Luke List (10), $12,900 71-66-69-72„278 Steve Marino (10), $12,900 73-66-69-70„278 Bryce Molder (10), $12,900 69-69-70-70„278 Rory Sabbatini (10), $12,900 71-69-70-68„278 John Senden (10), $12,900 72-69-67-70„278 Boo Weekley (10), $12,900 68-68-69-73„278 Steven Alker (7), $9,324 71-70-71-67„279 Brad Fritsch (7), $9,324 71-70-71-67„279 Trey Mullinax (7), $9,324 63-72-72-72„279 Brett Stegmaier (7), $9,324 69-69-71-70„279 Cameron Tringale (7), $9,324 69-71-68-71„279 Sung Kang (5), $7,269 72-68-68-72„280 Ryan Armour (5), $7,269 70-69-72-69„280 Alex Cejka (5), $7,269 68-66-73-73„280 Will MacKenzie (5), $7,269 72-68-70-70„280 John Merrick (5), $7,269 67-70-71-72„280 Zack Sucher (5), $7,269 67-74-71-68„280 Steve Wheatcroft (5), $7,269 68-71-71-70„280 Ricky Barnes (3), $6,750 66-70-75-70„281 Freddie Jacobson (3), $6,750 68-72-71-70„281 Danny Lee (3), $6,750 69-70-72-70„281 Seung-Yul Noh (3), $6,750 69-70-71-71„281 Brian Campbell (3), $6,570 70-70-71-71„282 Rick Lamb (3), $6,570 70-70-71-71„282 Zac Blair (3), $6,330 70-71-69-73„283 Wesley Bryan (3), $6,330 69-68-73-73„283 Brett Drewitt (3), $6,330 71-70-70-72„283 Gonzalo Fernandez-Castano (3), $6,330 70-69-73-71„283 Chris Kirk (3), $6,330 70-71-71-71„283 Bobby Wyatt (3), $6,330 71-68-73-71„283 Spencer Levin (2), $6,090 71-70-71-72„284 Dicky Pride (2), $6,090 71-70-70-73„284 Hunter Mahan (2), $6,000 70-69-72-74„285 Rich Berberian, Jr., $5,940 70-69-71-76„286Made cut, did not “ nishCyril Bouniol, $5,790 71-67-75„213 Greg Owen (2), $5,790 72-68-73„213 Tag Ridings (2), $5,790 72-69-72„213 Richy Werenski (2), $5,790 71-68-74„213 Jonas Blixt (1), $5,550 68-72-74„214 Jonathan Byrd (1), $5,550 69-72-73„214 Chesson Hadley (1), $5,550 69-71-74„214 Tyrone Van Aswegen (1), $5,550 69-71-74„214 Joel Dahmen (1), $5,370 69-72-74„215 Fabrizio Zanotti, $5,370 70-71-74„215LPGA TOURKIA CLASSICSundays leaders at Aviara GC, C arlsbad, Calif. Purse: $1.8 million. Yardage: 6,593. Par: 72 (36-36). Final Mirim Lee, $270,000 68-68-67-65„268 So Yeon Ryu, $144,126 73-70-65-66„274 Austin Ernst, $144,126 70-68-69-67„274 Gerina Piller, $65,580 69-72-67-68„276 Sung Hyun Park, $65,580 70-69-69-68„276 Karine Icher, $65,580 68-70-69-69„276 Cristie Kerr, $65,580 66-69-71-70„276 Mi Jung Hur, $65,580 71-67-66-72„276 Shanshan Feng, $40,702 70-72-70-65„277 In Gee Chun, $37,043 66-73-67-72„278 Lizette Salas, $28,550 70-73-71-65„279 Caroline Hedwall, $28,550 71-70-70-68„279 Peiyun Chien, $28,550 73-66-72-68„279 Lexi Thompson, $28,550 70-69-72-68„279 Moriya Jutanugarn, $28,550 68-71-70-70„279 Mo Martin, $28,550 66-70-72-71„279 Brittany Lincicome, $28,550 69-71-67-72„279 Angela Stanford, $21,830 71-71-69-69„280 Caroline Masson, $21,830 69-71-70-70„280 Jackie Stoelting, $21,830 69-69-70-72„280 Pornanong Phatlum, $17,214 70-75-71-65„281 Beatriz Recari, $17,214 73-70-71-67„281 Sarah Jane Smith, $17,214 71-69-73-68„281 Jodi Ewart Shadoff, $17,214 72-67-74-68„281 Carlota Ciganda, $17,214 71-73-66-71„281 Inbee Park, $17,214 70-74-66-71„281 Sei Young Kim, $17,214 71-70-69-71„281 Anna Nordqvist, $17,214 69-72-69-71„281 Michelle Wie, $17,214 72-70-67-72„281 Ariya Jutanugarn, $17,214 74-67-68-72„281 Shi Hyun Ahn, $12,988 70-75-74-63„282 Jeong Eun Lee, $12,988 71-72-68-71„282 Ryann OToole, $12,988 71-72-68-71„282 Hyo Joo Kim, $12,988 68-75-68-71„282 Suzann Pettersen, $10,176 70-72-73-68„283 Haru Nomura, $10,176 72-69-73-69„283 Mika Miyazato, $10,176 73-71-69-70„283 Jing Yan, $10,176 70-74-69-70„283 Azahara Munoz, $10,176 69-75-69-70„283 Kim Kaufman, $10,176 74-68-71-70„283 Su Oh, $10,176 72-71-69-71„283 Catriona Matthew, $10,176 70-72-70-71„283 Alison Lee, $8,232 68-73-70-73„284 Madelene Sagstrom, $8,232 72-70-68-74„284 Jacqui Concolino, $7,363 72-73-71-69„285 Sun Young Yoo, $7,363 74-71-70-70„285 Stacy Lewis, $7,363 73-70-71-71„285 Jaye Marie Green, $7,363 70-74-69-72„285 Jennifer Ha, $5,956 74-67-76-69„286 Nelly Korda, $5,956 73-71-72-70„286 Beth Allen, $5,956 70-71-75-70„286 Ilhee Lee, $5,956 74-70-71-71„286 Katie Burnett, $5,956 69-75-71-71„286 Marissa L Steen, $5,956 68-74-73-71„286 Kelly W Shon, $5,956 70-74-69-73„286 Jenny Shin, $5,956 72-69-72-73„286 Vicky Hurst, $5,031 71-73-70-73„287 Dani Holmqvist, $5,031 70-74-69-74„287 Candie Kung, $4,604 70-75-73-70„288 Brittany Lang, $4,604 72-70-74-72„288 Nasa Hataoka, $4,604 70-72-68-78„288 Pernilla Lindberg, $4,344 71-73-72-73„289 Chella Choi, $4,344 71-69-76-73„289 Paula Creamer, $4,070 71-74-73-72„290 Ha Na Jang, $4,070 72-72-74-72„290 Ai Miyazato, $4,070 72-69-76-73„290 Min Seo Kwak, $4,070 74-70-72-74„290 Juli Inkster, $3,750 70-72-79-70„291 Kris Tamulis, $3,750 74-70-74-73„291 Thidapa Suwannapura, $3,750 70-74-73-74„291BASEBALLMLBSPRING TRAINING AMERICAN LEAGUE W L Pct. New York 22 7 .759 Seattle 19 13 .594 Los Angeles 17 13 .567 Baltimore 15 12 .556 Kansas City 16 13 .552 Oakland 16 13 .552 Boston 16 13 .552 Chicago 16 14 .533 Minnesota 14 13 .519 Cleveland 14 14 .500 Houston 13 14 .481 Texas 14 16 .467 Tampa Bay 11 15 .423 Detroit 12 18 .400 Toronto 10 16 .385NATIONAL LEAGUE W L Pct. St. Louis 19 8 .704 Pittsburgh 19 9 .679 Colorado 15 14 .517 Los Angeles 16 15 .516 San Francisco 15 16 .484 Milwaukee 14 15 .483 Washington 13 14 .481 Arizona 13 14 .481 New York 15 17 .469 Cincinnati 15 18 .455 Chicago 11 15 .423 Philadelphia 11 15 .423 Miami 10 16 .385 San Diego 11 19 .367 Atlanta 8 21 .276Sundays GamesBoston 7, Minnesota 2 Houston 5, Washington 1 St. Louis 3, Miami 0 Philadelphia 6, Pittsburgh 3 N.Y. Yankees 7, Tampa Bay 4 Toronto (ss) 4, Detroit 3 Baltimore 2, Toronto (ss) 1 N.Y. Mets 8, Atlanta 2 Chicago Cubs 22, Cincinnati (ss) 4 Texas 3, L.A. Dodgers 2 Oakland 11, Milwaukee 1 San Diego (ss) 9, Chicago Cubs 4 Chicago White Sox 4, San Francisco 3 Seattle 7, Cincinnati (ss) 6 Cleveland 6, Arizona 5 Colorado 4, San Diego (ss) 1 Kansas City 8, L.A. Angels 7Mondays GamesBoston 11, Baltimore 9 N.Y. Mets (ss) 5, Miami 0 Washington 6, N.Y. Mets (ss) 0 Chicago White Sox 5, L.A. Dodgers 2 San Francisco 14, Cincinnati 2 Texas 6, Colorado 5 Kansas City 10, Oakland 3 L.A. Angels 4, Arizona 2 San Diego 12, Seattle 2 Atlanta 11, Detroit 3 Pittsburgh 4, Minnesota 1 St. Louis 3, Houston 2 Chicago Cubs vs. Cleveland at Goodyear, Ariz., lateTodays GamesBaltimore vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Houston vs. Miami (ss) at Jupiter, Fla., 1:05 p.m. Tampa Bay vs. Minnesota at Fort Myers, Fla., 1:05 p.m. St. Louis vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Texas vs. Colorado at Scottsdale, Ariz., 3:10 p.m. Chicago White Sox vs. Kansas City at Surprise, Ariz., 4:05 p.m. Cleveland vs. Milwaukee at Phoenix, 4:05 p.m. L.A. Dodgers (ss) vs. Cincinnati at Goodyear, Ariz., 4:05 p.m. San Diego vs. L.A. Dodgers (ss) at Glendale, Ariz., 4:05 p.m. San Francisco vs. Chicago Cubs at Mesa, Ariz., 4:05 p.m. Arizona vs. Seattle at Peoria, Ariz., 4:10 p.m. Oakland vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. Boston vs. Pittsburgh at Bradenton, Fla., 6:05 p.m. Detroit vs. N.Y. Yankees at Tampa, Fla., 6:35 p.m. Miami (ss) vs. Washington at West Palm Beach, Fla., 6:35 p.m. Toronto vs. Philadelphia at Clearwater, Fla., 6:35 p.m.

PAGE 30

Nikita Kucherov had two a ssists to set a Tampa Bay record for points in a single month with 22. The right wing has four assists and 11 points during a five-game point streak. NOTES: Chicago has won just five times in 19 regular season road games against the Lightning. The Blackhawks did win two of three at Tampa Bay in the 2015 Stanley Cup Final. ... Jurco stopped a 34-game goal drought, dating to Feb. 18, 2016. ... Palat has two goals and eight points in a five-game point streak. ... Lightning G Peter Budaj made three saves in the first.UP NEXTBlackhawks: Complete a three-game trip Wednesday night at Pittsburgh. Lightning: Play the second of four straight home games Thursday night against Detroit. The winner will be announced in June. This is the third time Stamkos has wo rked his way back from a major injury. He missed most of the 2013-14 season after breaking his right tibia in November. Last season, it was blood clots that resulted from thoracic outlet syndrome that kept Stamkos out of all but one of the Lightnings playoff games. Lightning coach Jon Cooper said it has been impressive to watch Stamkos rehab from his knee surgery, especially since this is his third time going through a lengthy rehab process. I think thats whats impressive about him is hes been through this and some guys would say enoughs enough and hes gone the other way,Ž Cooper said, and thats a tribute to him.Ž Stamkos said this rehab has been particularly frustrating because the progress moved slowly during the beginning. That made it even more of a mental grind. Its difficult,Ž he said. I cant sit here and say I was extremely motivated and got up every morning looking to do some of the stuff, because its a grind, not only physically but mentally. Some days its, Whats the point of even doing this today? It doesnt feel like its getting any better. You have those moments. Youre human. Its about trusting the process and trusting the expertise of the people that Ive been lucky enough to surround myself with here.Ž Stamkos thanked the Lightning training staff and his surgeon for helping him through the process. Ultimately, Stamkos knows the only way to return from a major injury is to follow the step-bystep process of the rehab. Youre not going to take that step whether its the next day or two weeks later without getting up that day and working on something,Ž Stamkos said. This one is probably the toughest one just from a physical standpoint of not a lot of improvement quick. You had to grind it out, but its so worth it in the end when you can get out there on the ice and start practicing with your guys and gradually feel better to where you are today. That was definitely the best with all that work. Its tough when youre in the mix to think about that, but theres a sense of pride when you can get there knowing the work you put in.Ž Page 6 SP www.yoursun.com Tuesday, March 28, 2017 / The Sun adno=54511409 2 DAY GOLF SPECIAL $49 any time Valid March 29 and 30 ONLY!AP PHOTOTampa Bay Lightning center Steven Stamkos was nominated for the Bill Masterton Memorial Trophy. STAMKOSFrom Page 1The premise of that promise, as well as the potential bargain value of his contract for them or in a summer trade, led the Rays to make the move. The cost is disrupting the camaraderie in some corners of the clubhouse, forcing the staff, coaches and pitchers into a crash course as well to acclimate a new catcher, for what they hope will be a high reward payoff. Now this is where you have to hope the Rays did well on their extensive homework before signing Norris. Thats because when asking around about Norris, you hear that some pitchers didnt like throwing to him. That he wasnt the best of teammates. That he doesnt take blame and will point fingers. That people who dont usually talk bad of others admit hes not a good guy.Ž Some of that has been attributed to immaturity, so youd think after five seasons in the majors that would be less of an issue. That Norris would be somewhat humbled after being traded three times, then released this spring when the Nats opted for Wieters (and ex-Ray Jose Loboton as his backup) and left sitting at home in Kansas for 10 days waiting for an offer. That the offthe-fieldŽ apparently personal issue Norris referred to in explaining his 2016 struggles has been resolved. And that the Rays „ given the value they place on both elite-level pitching and clubhouse camaraderie „were sure to have had a long talk with him to make sure he fits in. Initial impressions were mixed. For example, Norris acknowledged how bad he was last year. He literally was the worst offensive player in the majors who got at least 400 plate appearances with a .186 average and .583 OPS. But he seemed to pin the blame on Padres hitting coach Alan Zinter for suggesting changes that led to bad habits. The Rays obviously felt Norris, with his track record of some big-league success and durability to start 100-plus games, was the right choice, or at least the better choice than Curt Casali, Luke Maile or Jesus Sucre, to be their primary catcher. Or at least their primary catcher until Wilson Ramos „ who they signed as a free agent from the Nats as he recovers from October knee surgery „ is ready to go back behind the plate in the second half of the season. Norris, at least, is confident he is the right guy in the right place. I have no doubts in my game right now,Ž Norris said. I fixed what I needed to fix and Im just looking to get out there and show it on the field.ŽRAYSFrom Page 1 Associated PressWashington starter Max Scherzer threw five shutout innings, allowing two hits while striking out seven. Bryce Harper and Trea Turner each homered twice. The Nationals released pitchers Joe Nathan and Matt Albers before the game. Seth Lugo worked 4 innings in the start and was tagged for three home runs among eight hits.RED SOX 11, ORIOLES 9: The Red Sox scratched Tyler Thornburg and indicated the righty reliever will start the season on the disabled list. Eduardo Rodriguez got the start and worked six innings and gave up nine hits and six runs, four of them earned. Steve Selsky homered for the fourth time this spring and Sandy Leon homered twice, including a grand slam. The Orioles announced Kevin Gausman as their opening day starter with Chris Tillman slowed by a sore right shoulder. Mark Trumbo and Trey Mancini both doubled twice for Baltimore. METS (ss) 5, MARLINS 0: Mets starter Zack Wheeler, out the last two seasons while recovering from Tommy John surgery, worked “ ve shutout innings, allowing just two hits while walking two and striking out three. Starter Tom Koehler did not give up an earned run in 5 ‡ innings, striking out seven and walking two. WHITE SOX 5, DODGERS 2: Derek Holland got the win, working six innings and giving up two runs and “ ve hits. Melky Cabrera, Yolmer Sanchez and Todd Frazier each homered. Hyun-Jin Ryu, who was named to the Dodgers rotation, worked “ ve innings in the start, giving up three runs and “ ve hits, including a pair of home runs. Franklin Gutierrez doubled for the Dodgers only extra-base hit. GIANTS 14, REDS 2: Madison Bumgarner pitched seven innings, giving up two runs and four hits, and Mark Melancon worked a hitless ninth. Gorkys Hernandez hit three home runs, two off starter Cody Reed. Hunter Pence and Buster Posey also went deep. Cody Reed struggled over 3 ‡ innings, allowing 10 runs, 10 hits and four walks. Stuart Turner homered. RANGERS 6, ROCKIES 5: Mike Napoli doubled and homered for the third time this spring, and Allen Webster went 4 ‡ innings for the Rangers, allowing two runs. Kyle Freeland pitched 4 ‡ innings, allowing four runs and striking out “ ve. Closer Greg Holland gave up two runs and three hits in an inning. Alexi Amarista homered. ROYALS 10, AS 3: Jason Vargas went seven innings, giving up just two runs and seven hits with “ ve strikeouts. Mike Moustakas went deep for the “ fth time this spring, and Alcides Escobar hit his second spring homer. Paulo Orlando and Brandon Moss also homered. Andrew Triggs took the loss after giving up eight runs and eight hits in 3 ‡ innings. Matt Chapman homered and Rajai Davis tripled. ANGELS 4, DIAMONDBACKS 2: Jesse Chavez worked six scoreless innings to earn his second win of the spring, allowing just three hits. Jorge De La Rosa also gave up two runs in an inning of relief. Shelby Miller took the loss, giving up two runs on “ ve hits over 4 ‡ innings. PADRES 12, MARINERS 2: Wil Myers, Ryan Schimpf, Jabari Blash and Luis Sardinas each belted two-run home runs for the Padres. Matt Magill gave up two hits and struck out four in 3 ‡ scoreless innings. Yovani Gallardo allowed three home runs in 4 ‡ innings, giving up nine hits and seven runs. Mark Rzepczynski gave up three runs and four hits in just a third of an inning. Tuffy Gosewisch hit his “ rst home run of the spring in the eighth. Before the game, the Mariners optioned rookie Dan Vogelbach to Triple-A Tacoma. SPRING TRAINING ROUNDUPNationals turn away Mets, 6-0AP PHOTOWashington Nationals starting pitcher Max Scherzer works in the first inning against the New York Mets Monday in Port St. Lucie AP PHOTOTampa Bay Lightning center Yanni Gourde (65) follows through on his shot past Chicago Blackhawks defenseman Trevor van Riemsdyk (57) and Scott Darling for the game-winning goal during overtime Monday in Tampa. The Lightning won the game 5-4. LIGHTNINGFrom Page 1

PAGE 31

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 1 1020 HOUSES FOR SALE 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 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-stuccod 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 GreatDealsin theClassifieds! 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 neighborhoods. Totally redone and updated 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 1020 HOUSES FOR SALE 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 DEEP CREEK3/2/2 All updated, 2279sq., Pool & Landscape, Travertine floors, Waterfall garden, and much much MORE! Kim McIntyre Remax Anchor 941-661-3153 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 2Br/2Ba/2Cg, w/ Lg. scr. lanai. Prestigious Windward, Cape Haze, $210,000 Principals 941-214-5285 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, $229,000 941-474-7030 (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 I BUY HO USES. FAST CASH! 941-270-3840 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 1010 OPEN HOUSE 03/28/17 Resort Style Adult Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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! 4.5 % COMMISSION!WhenYou List Your Home + You Get 2 Full Time Agents!Jeff Runyan941-979-2843NO Hidden Fees! Re/Max Palm 1010 OPEN HOUSE 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!!! FREE LIST OF ALL HOMES ANYPRICE...... ANYAREAGREGORYH. UZZLEPA. BROKERASSOCIATEEST: 1987 DIRECT 727-992-5133 REALTYEXECUTIVESAMERICA, INC. CERTFORECLOSUREAGENTS 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 1010 OPEN HOUSE ROTONDA WEST 10 CADDY RD3 Bedroom 2 Bath 2 CG Turnkey furnished golf course beauty. Total updating of this home includes NEW FLOORS, DOORS, IMPACT WINDOWS,A/C, KITCHEN AND BATHS. Located on the 8th hole of the Rotonda Hills Golf Course. Offered at $209,000 Shown by appointment. $1500 BUYER REBATE if purchased thoughFLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT & SUN 12-3 PM 26336 NADIR RD #112/2 Golfer's Dream Condo with magnificent panoramic views of Deep Creek Golf Course. No tunnel vision here this unit is bathed in sunlight from all sides including 20 FT ceiling w/ skylights. $112,500FLA 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! 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN HOUSE BY APPT ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway NEEDCASH? 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL E S T A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches CLASSIFIED ADSSELL

PAGE 32

Page 2 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 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 3/3 1463 SQFT. 2NDFLOORENDUNIT. VAULTEDCEILINGS, ONCANAL. LIKENEW. POOL/CLUB-HOUSE. REDUCED $169,900 941-833-1667 COLDWELLBANKERSUNSTARREALTY LAKE SUZY 3/2/2 Perfect snow bird location. FSBO call for viewing. $209,900 217-369-0436 LAKE SUZY This 3/2.5/3 Spectacular Home is Located in Kingsway Country Club on a Premium Lakefront, Golf Course Lot w/ Over $132K in Upgrades! WOW! Incredible Great Room, Wrap Around Wet Bar Lanai w/ Hot Tub. Quartz Counter Kitchen, Master Suite w/ Jetted Massage & Rain Shower. Pristine Insided & Out! Air Conditioned Workshop w/ Golf Cart Entrance. Lots of Storage! $359,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty NORTH PORT CONDO SANTALUCIALUXURYMODEL, 2B/2B SPLITFLOORPLAN, ENDUNIT. COMMUNITYHAS HEATEDPOOLWITHCABANA ANDGRILLFORLOTSOFENTER-TAINING. DON'TDELAYMAKE YOURAPPOINTMENTTODAY!!! $144,900 Debra VillariBerkshire Hathaway609-458-4627 PRICE REDUCED AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 1040 CONDOS/VILLAS FOR SALE Burnt Store Marina, Grande Isles Condos REDUCED PRICES! UNIT101 3321 SUNSETKEYCIR, 2/2 BYTHEPOOL$415,000. $339,000. UNIT202, 3329 SUNSETKEYCIR, 3/3 FURNISHED. $475,000 $449,000. OWNER SAYS SELL!! BRINGALLOFFERS!! CALLMEDIRECTFORAN APPOINTMENTTOSEE! John Gruca, 941-676-2665 Coldwell Banker Sunstar 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. F i n d i t i n t h e C l a s s i f i e d s DEEP CREEK 2/2/1 Turn-Key Furn. Condo. Breakfast Area, Large Pantry, Great Room, Large Screened Private Lanai. Home is Located Behind Gated Entrance to Heritage Lakes. Pool, Clubhouse & Community Amentities Galore! $117,900. Diana Hayes, Coldwell Banker Sunstar 941-740-4899 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 1030 WATERFRONT HOMES 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 PLACIDA4/2/2+Pool ICW, Big Views,Dock,2 Lifts RV garage,2 Suites,kitchens Granite, Tile, $1,100,000 Sue and Jim RESKE PARSLEY-BALDWIN REALTY 941-276-4219 ADVERTISE! PORT CHARLOTTE SPECTACULAR4/3/2 W/ MAGNIFICENTPOOL& SAILBOATHARBORWATERVIEWS!! PRIVATEDOCK, BOATLIFT& SMALLBEACH! 2 MASTERS(POSSIBLEIN-LAWSUITE). $975,000. Polly Green, Coldwell Banker Sunstar 941-875-3773 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! 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 FANTASTIC CHARLOTTE HARBOR VIEWS! Burnt Store Marina Grande Isles UNIT605 3321 SUNSETKEYCIR. 3/3. $339,999.CALLMEDIRECTFORAN APPOINTMENTTOSEE! John Gruca, 941-676-2665 Coldwell Banker Sunstar T urnyou r trashinto cash! Advertise youryard sa l e! 1020 HOUSES FOR SALE 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 SOUTH VENICE3/2/1, 27`X37` LANAIW/ ADD`LKITCHEN. TILECOUNTERSINHOUSEKITCHEN. FENCEDYARDINPRIVATESETTING. ALLAPPL. INCL. 5 MIN. TOBEACH! LOTSOFROOMTOENTERTAIN! $222,900. 941-497-4030 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 HACIENDADELMARTHE BEST & MOST EXCLUSIVE WATERFRONT LIVING IN CAPE HAZE/PLACIDA.GATED5-STARRESORTSTYLELIVING RIGHTONTHEBAYANDICW. ABSOLUTELYLIKENEW, VERYLARGE1,963 TOTALSQ. FT. 2 BED/2.5BATHS. TOTALLYHURRICANEPROOF,NEWERCONSTRUCTION. DESIGNER TURNKEYFURNISHED& ACCESSORIZED. FULLLAUNDRYAND GARAGE. HEATEDPOOL, TENNIS, FITNESSANDMORE! CALLFORFREE BROCHURE. ONLY$359,900. VIEW PHOTOS & MORE:WWW.LEMONBAY.INFOPOSSOWNER FINANCE941-769-0200 1020 HOUSES FOR SALE PORT CHARLOTTE BRAND NEW 3/2/2 Homes $189,900 $194,900 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 PORT CHARLOTTE GULF COVE Check the Recent Sold Prices and You`ll Find This Home is a GREAT Buy @ $169,900! 3/2/2 w/ 1600 sf. Move in Condition! Comm. Boat Ramp. Call 239-434-2076 ADVERTISE In TheClassifieds! 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 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 BURNT STORE MEADOWS 7505 CORALTREE. NEW HOME. 3/2/2 POOL, GRANITEANDTILE. $279,900. Chris Pelletier, Broker Pelletier Home Builders (941)-400-7730 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 1020 HOUSES FOR SALE NORTH PORT 2509 Cartright LOVINGLY MAINTAINED 1500 SF 3/2/2 WITH ENCLOSED LANAI on FENCED CORNER LOT. Minutes to all amenities, schools, I-75. PAMPERED BEAUTY! ROOMY COMFORT! This house is devoted to everyday enjoyment in a choice neighborhood! $173,000 Patty Gillespie REMAX Anchor 941-875-2755 REDUCED! 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 PORT CHARLOTTE 2/2/2 POOL 1598sf U/A/, All Appliances, Walk in Shower & Tub in aster bath. Quiet Residential Area Yet Near Everything, $178,900. 941-628-5765 PORT CHARLOTTE 362 LASAYETTEDR. 3/4 BDRM., 2 BATHHOMEW/ OPENFLOORPLAN! KITCHEN HASBREAKFASTBAR, GRANITE& SS APPLIANCES. LOADEDW/ UPGRADES! WARM& INVITING! 1835 SQ. FT. $174,900. NOW$169,900. 941-204-7039 REDUCED!! 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

PAGE 33

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 3 1620 COMMERCIAL/ INDUSTRIAL PROPERTY 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 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2010 PROFESSIONAL MARKETING/OPERATIONS COORD.RESPONSIBLEFORDAILYOPERATIONS, MARKET-ING/PUBLICRELATIONSIONS. MUSTHAVESTRONGCOMMUNICATIONSKILLS, KNOWLEDGEOFQUICKBOOKS, EXCEL& GRAPHICDESIGNSOFT-WAREA+, STARTINGHOURS2530 PERWEEK. COMPENSATIONCOMMENSURATEWITHEXP. SENDRESUMETO: INFO@CHARLOTTEPLAYERS.ORG NUTRITION FOUNDATION President Requires Personal Assistant, To Support Education in Food Choice & Preparation, Including Lifestyle Improvement w/ Yoga, Meditation & Massage. Email Resume to: Job@ healthspanfoundation.org STYLISTS NEEDED IMMEDIATELY [2 Locations] Great Clips is the #1 hair care brand in the country and we are looking for stylists for 2 BUSY LOCATIONS in North Port and Pt. Charlotte. NO CLIENTELE NEEDED! Hourly pay, productivity, product bonus and more! Stay busy year round and have plenty of hours. F/T and P/T positions available. Set up an interview and see if Great Clips is a fit for you. For questions or to set up an interview, please call Mike @ 239.218.6153 between 9am and 9pm daily. C a s h i n w i t h C l a s s VENICE COMPANYIS CURRENTLYSEEKINGAN ENTRY LEVEL DATA ENTRY CLERK. MUSTBECOMFORTABLE WORKINGWITHCOMPUTER SOFTWAREANDEXCEL. FULLTIMEWITHBENEFITS. PLEASESENDRESUMETOJOBS SWFLORIDA @ GMAIL COM 1500 LOTS & ACREAGE 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 ENGLEWOOD WATERFRONT LOTS GATED SUBDIVISION with Keywest style homes. Lots with docks, 15 mins to Gulf. $74,900 $150,000.941-475-3366 NEEDCASH? HaveAGarage Sale! LEMON BAY LOTVERYLARGE, BUILDUPTO5RESIDENCES, GREATVIEWS&DEEPWATER. NOTHINGLIKE THISOUTTHERE! PLANS&ZONINGINPLACEFOR5-UNIT WATERFRONTTOWNHOMES. $549,900. VIEW PHOTOS & MORE:WWW.LEMONBAY.INFOOWNERFINANCINGPOSS. 941-769-0200 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBORHOOD. NO FLOOD ZONES FOR ECON. BUILDS& NOFLOOD INSURANCEREQUIRED,FROM$32,900 941-769-0200 WATER FRONT LOT … DEEP WATER! LEMONBAY, BIGBOAT DEEPWATER. NEWSEAWALL. BUILDYOURWATERFRONTHOME ONTHIS1/4+ AC LOT. ONLY3.75 MINUTESTOSTUMPPASS,LOWESTPRICEONTHEBAY! WOW! NOWLOWESTPRICED DIRECTBAYLOTINALLOFCHARLOTTE, SARASOTAORLEE COUNTIES. ONLY $249,900. 941-769-0200 1620 COMMERCIAL/ INDUSTRIAL PROPERTY 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 1340 MOBILE HOMES FOR RENT NEAR KING`S HIGHWAY, 2 Bedrooms, 1 Bath For Single Person or Small Family. $500. Mo. 1st & Deposit 941-875-5253 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT VENICE Furnished Bedroom House Privlidges. Male, NonSmoker. $525 Plus $300 Security. Call 941-716-0418 For Apt 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 NORTH PORT3/2/2, Pool, Hot Tub, 110 Deck on Canal. Rent Depends on Length of Stay. 941-586-5257 PORT CHARLOTTE 55+ Gated King`s Gate Comm. 2/2/2 + Den. Golf, Htd. Pool, Clubhouse ETC! 248-701-8870 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! ALI TERRACE, ARCADIA 5+ Acres (or about 6 lots) Bargain at $59,900! Priscilla Perez-McGuire 941-875-5747 RE/MAX Realty 1095 MANUFACTURED HOMES FOR SALE UNIQUELY QUAINT ADULT COMMUNITY! WEHAVEAFEWBEAUTIFULPRE-OWNEDHOMESAVAILABLE! COMEVISITUSAT:WWW.RIVERSIDEOAKSFLORIDA.COMCALLUSTOSEEAHOMETODAY941-626-6821 OR941-356-5308 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! PORT CHARLOTTE 3/2/1 Lg lanai Lg great room $1,250. NORTH PORT 2/2/1 55+ Community $1,100.W E N EED R ENTAL L ISTINGS FULLPROPERTYLISTONLINEwww.almar-rentals.com941-627-1465 800-964-3095LETUSMANAGEYOURPROPERTY Almar Rentals & Management Services ENGLEWOOD 2/1/CPONCANALWITHDOCK,LANAI& BONUSROOM$1200WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 3/2/1, w/ Pool on Saltwater Canal. W/D Hook-up. $1250/mo + Utilities & Dep. 614-565-0612 PUNTA GORDA 2/2 Large Garage, Pet Friendly, Fenced yard. $850/mo 1st, Last, plus $500 Security. 941-629-0843 RENTALS, PROPERTY MANAGEMENT www.floridarpm.com (941)629-1121 Real Living All Florida Realty 1240 CONDOS/VILLAS FOR RENT PUNTA GORDA ISLES 2/2/1 ground floor condo, gated, grantite, S.S. appls, w/d, htd. pool. Avail 05/01 References Required. $1100 mo. Call 330-763-0887. 1320 APARTMENTS FOR RENT VENICEDOWNTOWN, 1 BR unfurn. No Smoke/dogs $795/mo Lease + $1000 Sec. Dep. (941)-484-6022 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 $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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 GORDABUTTONWOODVILLAGEREMODELED3/2/CP, 2,000SF, NEWROOF, NEWFLOORS, APPLIANCESINCLUDED. CLUBHOUSE, POOL. & MORE! $115,000. (941)-740-0389 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 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA ISLES 2/2 WATERFRONTINC. DOCK&LIFTQUICKACCESSTOHARBOR! $189,900 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY 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 PUNTA GORDA ISLES Beautiful 2/2 Waterfront Condo w/ Deeded Dock in the Desirable Gateway Complex! Stunning Split Bedroom Interior w/ Remodeled Kitchen, Lots of Closet Space & Lanai Balcony. Quick Access to Charlotte Harbor & the Peace River! $183,500. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDAEmerald Point, Top Floor w/ Outstanding Views! 2/1 Condo w/ Boat Slip. Access to the Gulf! Totally Remodeled! New A/C, SS Appliances Incl. Washer & Dryer. $139,900. 813-480-7561 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 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

PAGE 34

Page 4 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 2100 GENERAL 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 TWIN LOBSTERSF/T ORP/T COUNTER HELPDRIVER`SLICENSE. CASHREGISTER EXPERIENCE& ANYKNOWLEDGE OFN.E. SEAFOODHELPFUL. APPLYINPERSONAT2700 PLACIDARD, ENGLEWOOD AT9 AM. 941-698-8946 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. YOUTH DIRECTOR, Part-Time For 6-12th Grade Youths is Needed At Burnt Store Presbyterian Church, Punta Gorda, Fl. Bachelors Degree or Equivalent Experience is Required Along w/ a Strong Christian Faith. Call 941-639-0001 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 LOOKING FOR DEPENDABLE PEOPLE FOR HOUSE KEEPING ONSATURDAY'SONLY. PLEASEAPPLYINPERSON AT: FISHERMEN'SVILLAGE, 2ND FLOOR. ONLYAPPLYIFYOUARE AVAILABLEEVERY SATURDAY. 941-639-8721 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 MUST LOVE DOGS Two Part-time Positions at the Animal Welfare League:VETERINARIANASSISTANTrequires experience with spay/ neuter and medical equipment for dogs and cats. RECEPTIONISTExperience preferred, customer service skills required. Apply in person at the 3519 Drance St. Port Charlotte shelter Adoption Center building 10:00 … 4:00. No phone calls or emails. PAGE DESIGNERThe Charlotte Sun is looking for part-time layout/design help. InDesign and Photoshop experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. 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 RESIDENTIAL/COMMERCIAL CLEANERS NeededPTExp. Pref. but not Nec. 941-227-2100 SECURITY POSITIONJOSHUA WATER CONTROL DISTRICTPart-time security position available immediately, 32 hours per week. Hours: Sunday through Tuesday, 11:00 p.m. to 7:00 a.m., Friday 3:00 p.m. to 11:00 p.m. No license required. Work site location is 10 miles east of Arcadia, located behind Orange Co on Highway 70. For more information, call: (863) 494-5737. DFWP. 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAAPPLY IN PERSON AT: 9000 IBISWAYMAINTENANCE, HOUSEKEEPING, SERVERS, SECURITY, DRIVERS CDL, DISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BODYMAN NEEDED, If work in body shop, need to make more money Call Bob 941-921-4402 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 EXPD POOL SERVICE TECH DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. AdvertiseToday! FISH CUTTER, neededfor Local Seafood Company. EXC Pay!!! 941-380-9212 JANITORIAL MAINTENANCE NEEDED FULL TIME FOR A HIGH RISE LUXURY CONDOMINIUM (BURNT STORE MARINA) PRIMARYRESPONSIBILITYIS MAINTAININGTHEUPKEEPAND PRISTINEAPPEARANCEOFTHE COMMUNITYBUILDINGS. YOUMUSTHAVEANEYEFOR DETAIL, BEPROACTIVE, ANDTAKE PRIDEINYOURWORK. MUSTHAVEDEPENDABLE TRANSPORTATION, ACLEAN DRIVINGRECORD, BEDRUGFREE ANDFLUENTINENGLISHWITH GOODCOMMUNICATIONSKILLS. OVERTIMEPOSSIBLE. SALARYIS COMMENSURATEWITHEXPERIENCE.SENDYOURRESUMETOGATEWAYMANAGEMENT, P.O. BOX380758 MURDOCKFL 33938EMAIL: LISA@GATEWAY-TEAM.COMFAX941-629-0987 LANDSCAPER HELP needed, must have drivers license experience not required. Contact 941-979-7050 2040 RESTAURANT/ HOTEL NOW HIRING: EXPD LINE COOKS Apply in Person: 9am-11 or 2pm-4. 3883 Tamiami Trail, Pt. Char. No Phone Calls Please! 2050 SKILLED TRADES A/C SERVICE TECH,Must have 5 years experience, own tools, FLDL. Perm FT. Benefits Avail. APPLY IN PERSON 24700 Sandhill Blvd, Deep Creek, or send resume to aatempserv@yahoo.com NO PHONE CALLS GOLF COURSE MECHANIC NEEDED.EXPERIENCENECESSARY. COMPUTERSKILLSAMUST. PLEASECALL941-815-0805 GETRESULTS USECLASSIFIED! SHOTCRETE OR GUNITE WORKERS WANTED. Experience a Plus But Will Train the Right People. DL Needed, Long Hours, Summer Heat, & Great Pay! 941-629-9859 WELDERS & LABORERS needed for local Venice Co. Good Pay. Some out of town work! Call (813)-506-7788 2070 SALES Advertising Sales ExecutiveThe Charlotte Sun is looking for "Winners" to join our team of professional Advertising Sales Executives. If you are never satisfied with average successes, are self-motivated, goal oriented, confident, enthusiastic and believe that the customer is all important, we would like to talk to you. The successful candidates must possess good oral and written communication skills, be organized and a team player. Sales experience a plus but we will train the right persons. We offer:Competitive salary plus commission Vacation Health insurance Sick and short term disability Training Stable company that is very Community minded and involved. Please send resume to: Advertising Director, Leslee Peth Charlotte Sun 23170 Harborview RoadCharlotte Harbor, FL 33980 Email: Lpeth@sun-herald.com We are an Equal Opportunity Employer & a Drug and nicotine Free Diversified Workplace. CAREERNIGHTEVERYTUESDAY. CALLFORDETAILS. 941-426-0621 2030 MEDICAL CNAS NEEDED FOR180 BED REHAB FACILITY FULL TIME ALL SHIFTS APPLY ONLINE @ solarishealthcare.vikus.net DENTAL ASSISTANT, Experienced for Port Charlotte office. Fax Resume to 941-237-4900 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/03/17 LPN-04/03 CNA-04/03 Med. Asst. 04/03/17 2035 MUSICAL THE CHARLOTTE CHORALE SEEKS A PROFFESSIONAL ACCOMPANIST. THECHORALEISAGROUPOF C. 70 MEMBERS, PERFORMING AVARIETYOFCHORALREPER-TOIREATAPROFESSIONAL LEVEL. NEXTSEASONRUNS FROMOCTOBER9THTHROUGHDECEMBER9TH, 2017, ANDJANUARY8THTHROUGHAPRIL21, 2018, ASISTYPICALOF ALLSEASONS. REHEARSALS AREMONDAYEVENINGSINPORTCHARLOTTE; CONCERTS(3) AREATTHEPERFORMINGARTSCENTERINPUNTAGORDA. FORMOREINFORMA-TION, INTERESTEDPARTIES SHOULDCONTACT: ARTISTICDIRECTOR, DR. WILLIAMDEDERERAT941-828-1032ORWBDEDERER@AOL.COMSALARYISNEGOTIABLE. 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for CASHIERS & DELI HELP EXPERIENCE NECESSARYApply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 DAYS INN Looking for Experienced Front Desk Help Apply in Person to: 1941TamiamiTrl. Port Charlotte LINE COOK, PREP COOK, BUSSER, & DISHWASHER NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 T urnyou r trashinto cash! Advertise youryard sa l e! 2020 CLERICAL/OFFICE CLERICAL/CUSTOMER SERVICEBUSYOFFICEHASAN OPPORTUNITYFORTHE CANDIDATEWHOHAS EXCELLENTCOMPUTER SKILLS, OFFERSACCURACY,FOLLOWTHROUGHAND WANTSTOGROW. YOUWILLNEEDTOPRO-VIDEINFORMATIONTO CUSTOMERSBY VERIFYINGUNDERSTAND-INGOFREQUESTS, PROCESSINGORDERSAS REQUESTED, ANDFOLLOW-INGTHROUGHTOMAKE SUREINFORMATIONIS CORRECT. THISJOBWILL OFFERYOUANOPPORTU-NITYTOLEARNMULTIPLE JOBS, WORKASASSIGNED,ANDTHROUGHTHIS LEARNINGYOUWILLGROW. WEARELOOKINGFORA SELF-STARTERWHOHAS GOODVERBAL COMMUNICATION, EXCELLENTLISTENING SKILLS, ISABLETOMULTI-TASK, HASGENERALMATH SKILLSANDISTHOROUGH. WEOFFERANENVIRON-MENTTHATISFRIENDLY ANDHASAFAMILIAL FEELING. THEFOLKSWHO WORKHEREAREREALLY GOODPEOPLEWHOWANT TODOTHERIGHTTHING;MOSTARESEASONED PROFESSIONALSWHOARE ALWAYSWILLINGTOHELP ASNEEDSARISE. OURCOMPANYISWELL-ESTABLISHEDANDOFFERS ASALARYCOMMENSURATE WITHSKILLLEVELAND EXPERIENCE, HEALTHCARE,ANDPAIDTIMEOFF. OURFOCUSISOUR CUSTOMERSANDWE DESIRETOSERVETHECOM-MUNITIESWEREPRESENT. PLEASEFORWARDYOURRESUME TOGKOTZ @ SUNLETTER COM WEAREADRUGANDNICOTINE FREEWORKPLACEPRE-EMPLOYEMENTDRUGAND NICOTINETESTING REQUIRED. 2030 MEDICAL CNA Opportunities!Would you like to have your nights, weekends, and holidays free? Care for seniors in our Port Charlotte PACE Center (Program for All Inclusive Care of the Elderly) Personal care, Activities, home visits Apply online at HopeHCS.org/careers Visit our site for specifics and other career opportunities!Equal Opportunity Employer M/F/Disability/Vet Drug Free CLASSIFIED WORKS!

PAGE 35

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 5 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5091 HOMEINSPECTIONS ABSENTEE HOME WATCH. Starts at $25 per visit. 419-606-2526 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! BOBS CABINET SOLUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches o n 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 CLASSIFIED ADSSELL DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 5080 EXCAVATING/ BUSH HOG BUSH BUSTERS INC."JUST GRIND IT!ŽBrush Mowing Bush Hogging Pepper Trees Invasives Selective Lot Clearing941-456-6332 5083 FLOORING Bill Noland Ceramic Tile, IncAll Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Wood-likeŽ Tile $1.79/Sq Ft. 18Ž Tiles $1.19/ Sq Ft. 941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 PAUL SIMS FLOOR CLEANING AND MORE!**OWNER OPERATED ** PROFESSIONAL, Reasonable & ReliableWinter Specials!We Clean carpets, furniture, area rugs, grout & more! Also Interior & Exterior Painting & Pressure Washing visit us at: www. CarpetCleaning ServicesVenice.com941-539-0896 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 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 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs NO JOB TOO SMALL! Call Steve 760-403-3709 ROCCOS RENOVATION & REPAIR Getting the Job Done Wherever, However,No Matter How Big or Small. 941-268-1885 VIRGILS HOME MAINTENANCEHandyman ServiceYour To-Do List SpecialistINTERIOR/EXTERIOR.941-220-8310virgilshomemaintenance.com Lic#16-00016297 & Ins. ADVERTISE In TheClassifieds! 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remod eling Paint ing 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-1 ROOF CLEANING & COATINGS Decorative Concrete, Pool Deck, Lanai & Driveway Coating, Epoxy Flake Garage Floors, Poly Pebble Removal. Serving Sarasota County (941)-485-0037 FLORIDA CONCRETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 GENUINE CONCRETE ENGRAVINGS Transform Your Concrete! DRIVEWAYSPOOLDECKSSIDEWALKS941-628-0251 or 850-210-2772 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 GreatDealsin theClassifieds! DESIREE R House Cleaning Full Service Lic Residential House cleaning & Lawn Care Services. Call 401-390-8871 or 401-516-3968 GONZALEZ CLEANING Srv 12 years exp, REASONABLE Rates, FREE Estimates. Servicing all your cleaning needs. Call Linda 941-815-4252 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & trustworthy! References available 941-548-8804 SPRING CLEANING SPECIAL P&N Labor Force LLC 941-416-7999 10% off Window Cleaning $20 off Pressure Washing $100 off Exterior Painting 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRS941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-787-2904 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GON CONSTRUCTION Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 SURFSIDE HOME IMPROVEMENTS Lanais, Bathrooms, Kitchens, Windows and more! Lic#cbc1261010 941-766-0331 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS 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 3065 BIBLE STUDY & CHURCHES Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND FOUND: 14K Gold Necklace March 1st at Fawcett Hospital Parking Lot. 941-743-7115 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 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 KEYS: with key chain that says our place. Lost in Englewood area Between S. Mccall and Indiana ave. 941-474-0163 LOST PRESCRIPTION GLASSES Pinkish red in color, Bi-focals, Lost near CVS in North Port. REWARD Please call 631235-9190 LOST: NECKLACE, 14K Gold has two charms on it, in Port Charlotte. 304-579-0225 or 941-627-0313 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G INY O URDAYIN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Wednesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 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 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 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 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 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!

PAGE 36

Page 6 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 5185 ROOFING ROOFING by DAD & Son Lic & Ins 40 years local Martinis 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 Classified=Sales 5191 SOD LAWN REPLACEMENTMaloneys 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 5184 SCREENING CLASSIC ALUMINUM RESCREEN SERVICE INC. Your Florida Outdoor Living ExpertsŽ 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. WRIGHTS 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. LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service Available Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 NEEDCASH? 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins Kelly Browns Pressure Washing & trash removal Honest & Reliable, Reasonable Rates & Sr. Special $39.99 Free Est. Lic.# 1413989 craig9mon@hotmail.com 941-626-1565 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 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 STEVES TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 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 5129 MASONRY AST MASONRY, 941-525-2435Over 20 yrs exp. in pavers, brickwork, concrete, stucco, stone & decorative concrete.NO JOB TOO SMALL!LICENSED, INSURED & BONDED 5130 MOVING/HAULING ALLTYPE SO F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 A-1 ROOF CLEANING & COATINGSPressure Cleaning, Exterior Painting. Commercial & Residential. Warranties! Serving Sarasota County. Free Estimates! (941)-485-0037 DARINSPAINTING& POWERWASHING3RDGENFAMILYBUS. POWERWASHING, PAINTING& WALLPAPERINSTALLS& REMOVALS. FREEESTIMATES941-961-5878 EASY PAINT & REPAIRINTERIOR& EXTERIORLOWEST PRICE RENTALS, LOCKS, DOORS, DRYWALL& CLEANUPETC. SENIORDISCOUNTSJOHNNYLLC 941-315-0090 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 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 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 BLACKFORDS 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 MOREDependable, Reliable Residential/Commercial LAWNS STARTING AT $25! NO CONTRACTS 941-661-1850Free Estimates Call Frank GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins LANDSCAPE CURBING*Starting at $3.30/per foot installed. (100 Required) Lic & InsuredSouthwest Curbing 941-637-1186 Lawn Mowing Reasonable Rates Starting at $20. Discounts for Seniors & Veterans! Call For Free Estimate Len 941-504-4465Serving Osprey-S. Venice LAWN REPLACEMENTMaloneys 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 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate.(941)-412-5273 Lic/Insured 5100 HOME & COMMERCIAL IMPROVEMENT 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, 6Ž 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 Johns 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 Affordable Lawn Mowing & Ho me Watch Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 941-447-2428 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

PAGE 37

!" #$%& ''!( %! %) *)! +,-+ 2011 by King Features Syndicate Yesterdays Challenger Answers Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 7

PAGE 38

Page 8 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 DEAR DR. ROACH: I had a hip replacement seven weeks ago. Three weeks ago, I went to physical therapy, where the therapist stretched my leg. That evening, I was in severe pain. The surgeon checked my hip and said that the pain was muscular. Since that time, I have had severe pain, for which I was given Celebrex. The Celebrex totally relieves the pain for at least 12 hours. The surgeon wanted to make sure there was no infection, so he sent me for an aspiration of the hip. The ”uid that came out showed no pus. Upon testing, the preliminary result was borderline for neutrophils. I am awaiting the culture test. Please explain what borderlineŽ means, as I am quite nervous. „ R.F. ANSWER: A hip replacement surgery can dramatically improve the quality of life in people with severe arthritis. It is a procedure that is done often, and most of the time, things go well. But there are several possible complications, and one of the most feared is an infection inside the arti“cial hip joint. This happens in 1 to 2 percent of people. The most common bacteria are Staph species, especially in the “rst three months after surgery. Treatment is long-term antibiotics, usually coupled with a second surgery: Often, the entire joint needs to be removed, and an antibiotic-impregnated spacer device is left in its place for four to six weeks. Because this is a major undertaking, the diagnosis needs to be clear. Aspiration „ that is, the removal of ”uid from the j oint „ is done in the hip using ultrasound or X-ray guidance. A small amount of ”uid is removed, and it can be seen to be pus immediately, due to the thick, cloudy ”uid packed with white blood cells (mostly neutrophils, the type of white blood cell most concerned with bacterial infec tion) to “ght off the infection. If it isnt obviously pus, the number of white cells present can predict whether its likely to be infected. More than 1,000 white cells per microliter means about a 90 percent chance of it being infected. If your cell count was lower, there is less than a 90 percent risk of infection. This culture is the best way of proving that an infection is present, and the results can guide antibiotic treatment if necessary. The symptoms of early infections can be very subtle, so your surgeon is being wisely cautious to evaluate you for infection, in my opinion. DEAR DR. ROACH: You wrote that carbonated water has a small risk of damaging teeth. If all the carbonation has gone out (I drink tonic water), does that lessen the problem? „ P.K. ANSWER: Carbonated water contains dissolved carbon dioxide, in equilibrium with carbonic acid. As the carbon dioxide bubbles away, the water also becomes less acidic. Plain carbonated water (club soda or seltzer) becomes regular water. Tonic water, on the other hand, contains quinine, and many brands also add sugar. Although it remains a better choice than cola, plain water is still your best choice. DR. ROACH WRITES: A recent column on hearing loss in a military veteran generated many suggestions that the letter writer contact the Department of Veterans Affairs to get a hearing aid. Most readers had a good experience with the VA in this regard. I appreciate the information, as my experience at the VA was limited to a few months during my medical training. READERS: The booklet on asthma and its control explains this illness in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 602 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipients printed name and address. Please allow 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.Infect i on after h i p replacement may require second surgeryDr. Roach BUSINESS & SERVICE DIRECTORY adno=8602995

PAGE 39

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 9 Dear Heloise: I took a class on how to answer a business phone: 1. Say Good dayŽ or Hello.Ž This gives the caller a chance to realize that the phone has been answered. 2. Say the name of the company, clearly. 3. LAST, say your name. The caller remembers what he or she hears last. 4. Dont say, Ill transfer you.Ž Say Ill connect you.Ž 5. Dont say Ill have her/him call you back.Ž Say I will give her/him the message.Ž „ Karen M., via email Karen, those are some good hints, especially for people just starting out in the work world! Many of us have been put on holdŽ and waited what seemed like a lifetime! Here are a few additional hints: Speak with a normal and pleasant tone of voice, and dont chew gum/eat/drink while on the phone. Ask before placing the person on hold and/or transferring. „ Heloise P.S. And, from the callers side, know whom you are calling and the correct number. Please dont call me and ask, Where is this?Ž or Who am I calling?ŽPaperworkDear Heloise: I know the government expects us to keep certain papers for seven years. I keep them for 10 years, and here is the best way for me to save the needed material: I have 10 boxes on a shelf, and each one is labeled from 1 to 0. This represents the last digit of any given year. This year, I will take down box number 6, shred the papers from 2006 and replace them with 2016 paperwork. This way, I know where all my material is for 10 years, and I dont have to relabel anything. I also dont have a tendency to keep these papers year after year, accumulating much more than necessary. „ Charlene H., Bethalto, Ill. Charlene, any way to keep paperwork organized is helpful. The three to seven years is a general guideline; some suggest keeping all IRS paperwork forever. The Internal Revenue Service has hints on how long to keep speci“c documents. Check out its website at www.irs.gov for recommendations. „ HeloiseThe business of phone etiquetteHints from Heloise BUSINESS & SERVICE DIRECTORY Make your business a part of it! Call 866.463.1638 adno=8602996

PAGE 40

Page 10 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 ARIES (March 21-April 19). Honest self-reection requires a big person with a little ego. You'll review the chain of events that led up to an undesired result. Your willingness to look at what your part may have been will enable to you to see a solution. TAURUS (April 20-May 20). If allowed, there are some rather unhelpful ideas that will go marching around your mind with all the pomp and circumstance of bonade facts. Check them. GEMINI (May 21-June 21). What seems like a formless mess may very well be just that now, next week and next month. But it will not alwa y s be this wa y Trust that things yet unknown are shaping slowly into the structures of your future. CANCER (June 22-July 22). Coral reefs make up only about a tenth of one percent of the earth's surface, yet that's where nearly a quarter of the known species of marine life live. You want beauty. Go to a rare place of concentrated diversity. LEO (July 23-Aug. 22). Of course you can be creative all alone and you often have a peaceful experience creating in solitude and silence. And yet, you need the group energy to keep you motivated. Get involved. VIRGO (Aug. 23-Sept. 22). You've been emphasiz ing output over input, and that's ne for a while as long as you realize that when the inspiration dries up, you'll need to go replenish it. But why wait? LIBRA (Sept. 23-Oct. 23). They may look at you appraisingly, guring out what value you might add to their lives. And yet, do not fall into the trap of thinking you are as good as what you can do for others. You are invaluable and your worth is inherent. SCORPIO (Oct. 24-Nov. 21). In regards to nance, you'll benet from erring on the side of caution. What builds slowly will build strong. The same will go for partnerships of all types. Be methodical and stay aware. SAGITTARIUS (Nov. 22-Dec. 21). Someone is going to get the best deal, the highest quality and in the most abundant quantity available „ why not you? Nothing is guaranteed, but ask anyway. Those who don't ask, don't get. CAPR ICORN (De c. 22-Jan. 19). A certain amount of political play is to be expected. And yet, if it seems that the intrigues and falsehoods surround you on all sides, it's a sign that you are in a toxic game. Get out. No prize is worth this. AQUARIUS (Jan. 20-Feb. 18). Discovering why what you oer is dierent and necessary is the usual burden and challenge of business. Being the total original that you are, you will nd this neither burdensome nor challenging today. PISCES (Feb. 19-March 20). Oddly, there are some people in the world who nd it extremely dicult to be happy for other people. They are the opposite of you, with powers of empathy so strong that you feel every human victory almost as if it were your own. TODAY'S BIRTHDAY (March 28). Go on and set those ambitious goals. The next three weeks bring the clarity to organize your eorts, prioritize your responsibilities and make a doable plan. One special person brings sunshine to your summer days. Sagittarius and Scorpio adore you. Your lucky numbers are: 5, 39, 40, 47 and 1. DEAR ABBY: My 21-year-old daughter has a 6-month-old child. The father is a 36-year-old man who was recently deported to Mexico. He continues to contact her and wants her to travel to Mexico to visit him. I am terri“ed of all the things that could happen to her if she goes. I dont trust him. I keep thinking, will he try to keep the baby? Will he try to keep them both or entice her to do something illegal? (He had an earlier felony conviction.) Am I overreacting? How can I get her to recognize that these types of things happen all the time? „ MOTHER IN ILLINOIS DEAR MOTHER: The most important thing you can do right now is calm down. Your daughter is an adult, and you need to treat her like one. You are within your rights to express your concern, but if she wants to go, you cannot stop her. If I were her mother, Id approach it this way: Offer to take care of your grandchild while she visits the babys daddy. That way she can get a look at how hes living and what he is doing. Suggest she take lots of photos with her. But unless she is absolutely sure that the environment is safe for her child, the little one should stay north of the border. DEAR ABBY: My boyfriends friend KeiraŽ moved back here to help take care of his mom. He has known her for more than 10 years. They didnt have an intimate relationship; it was more of a friendship than anything. Hes very loving toward me and treats me like gold. The problem Ive been having is, he doesnt understand how some things bother me. For instance, when the three of us went to dinner, they were sharing food by feeding each other. Im sure people probably thought they were a couple. When I asked him why he didnt put some food on a plate and give it to her, he didnt have an answer. Also, they watch TV in bed together. He thinks these are normal friend thingsŽ to do. Im not a jealous person, but I have my limits. We dont live close, so we see each other only a few times a week. Keira doesnt pay anything to live there. He said she has nowhere to go, and it was his agreement with her that if she came home with him she would always have a place to stay. I like her, but sometimes feel like Im dating both of them. Hes clueless. They are dependent on each other. She “xes things around the house, and he lets her borrow his car for work. Am I just being petty? „ THIRD WHEEL IN THE EAST DEAR THIRD WHEEL: Forgive me if this seems negative, but your boyfriends primary relationship seems to be with the girl who is living with him 24/7 and watching television in his bed rather than with you. Step back and look at it rationally: Keiras living with him, taking care of the house and his mother, spending time in his bed, hand-feeding him, and the few times a week you see him, shes coming along. He may treat you like gold, but it looks more like fools gold to me. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www.DearAbby.com or P.O. Box 69440, Los Angeles, CA 90069. In whom we have redemption through His blood, even the forgiveness of sins.Ž „ Colossians 1:14. Nothing less and nothing more can settle the sin question in our lives. The blood of Jesus Christ, Gods Son, cleanseth us from all sins.Ž „ The application is in acknowledging that He died for us and we cannot really live without Him. BIBLEMom visiting dad in Mexico should leave baby at homeVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby

PAGE 41

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 11 Tuesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDAMAR. 28PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)The Middle Frankies feelings. American Housewife: Surprise Amer. Housewife Gregs friend. Fresh Off Romeo and Juliet. (R)People Icons: Sexiest Man Alive Favorite Sexiest Man AliveŽ covers. ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (R) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight (N) (HD)The Middle Frankies feelings. American Housewife: Surprise Amer. Housewife Gregs friend. Fresh Off Romeo and Juliet. (R)People Icons: Sexiest Man Alive Favorite Sexiest Man AliveŽ covers. ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (R) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)NCIS: The Wall Ill-tempered veteran helps solve murder.(TVPG) (N)Bull: Name Game Bull organizes class action lawsuit.(TV14) (N) (HD)NCIS: New Orleans: Quid Pro Quo Super virus. (TVPG) (N) (HD)WINK News at 11pm (N) (HD)Late Show Hank Azaria.(TV14) CBS E F 10101010---1010 News, 6pm (N)CBS Evening News (N) (HD)Wheel (TV G) (N) (HD)Jeopardy! (TV G) (N) (HD)NCIS: The Wall Ill-tempered veteran helps solve murder.(TVPG) (N)Bull: Name Game Bull organizes class action lawsuit.(TV14) (N) (HD)NCIS: New Orleans: Quid Pro Quo Super virus. (TVPG) (N) (HD)10 News, 11pm (N)Late Show Hank Azaria.(TV14) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel (TV G) (N) (HD)Jeopardy! (TV G) (N) (HD)The Voice: Battles, Part 4 Alicia Keys helps artists with piano. (TVPG)Trial & Error Unlikely suspect. Trial & Error Focus on suspect. Chicago Fire: Babies and Fools Accidents indicate possible targeting. NBC2 News @ 11pm (N) (HD)Tonight Show Jason Segel.(N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Voice: Battles, Part 4 Alicia Keys helps artists with piano. (TVPG)Trial & Error Unlikely suspect. Trial & Error Focus on suspect. Chicago Fire: Babies and Fools Accidents indicate possible targeting. NewsChannel 8 at 11:00 (N)Tonight Show Jason Segel.(N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R) (HD)New Girl Love life help. (TV14)The Mick Self-sufficiency. (N)Bones: The Final Chapter: The End in the End Finding Kovac.(TV14)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)New Girl Love life help. (TV14)The Mick Self-sufficiency. (N)Bones: The Final Chapter: The End in the End Finding Kovac.(TV14)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)Dead Reckoning: War & Justice Yamashita standard.(TV14) (N) (HD)Dead Reckoning: War & Justice: The Blind Eye Cold War justice. (N)Dead Reckoning: War & Justice: In Our Time Civilian tolls. (TV14) (N)Charlie Rose (N) (HD) PBS E F #3173---3Capitol Update (HD)Nightly Business Report (N)The PBS NewsHour (N) (HD)Dead Reckoning: War & Justice Yamashita standard.(TV14) (N) (HD)Dead Reckoning: War & Justice: The Blind Eye Cold War justice. (N)Dead Reckoning: War & Justice: In Our Time Civilian tolls. (TV14) (N)Frontline: Iraq Uncovered The impact of ISIS in Iraq is examined. (N) CW E F 46---6216-Mike & Molly Numerous drafts. WINK News at 6:30pm (N) (HD)Big Bang Theory Old nemesis. Big Bang Leonards party. (HD)The Flash: Abra Kadabra Abra Kadabra makes offer on his release. DCs Legends of Tomorrow: Doomworld Changing Legends. (TV14)WINK News @10pm (N) (HD)Mike & Molly Chapel lost.(HD)2 Broke Cakedecorating 101. CW E F 44999---4Mike & Molly Numerous drafts. Mike & Molly Chapel lost.(HD)2 Broke Cake-decoratin g 101. 2 Broke Modeling hindered. The Flash: Abra Kadabra Abra Kadabra makes offer on his release. DCs Legends of Tomorrow: Doomworld Changing Legends. (TV14)Two & Half: Release the Dogs Two & Half Alans mooching. Friends Foozball begins. (HD)Friends Trapped on roof. (HD) 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)The X-Files: Christmas Carol Scully finds her sisters daughter. (TV14)The X-Files: Emily Emily is revealed to be Scullys child.(TV14)Family Feud(TVPG) (R) (HD)Family Feud(TVPG) (R) IND E F 32121212-38-12Modern Family Jays friend. Mod Family The family helps. Big Bang Theory Old nemesis. Big Bang Leonards party. (HD)Anger A girls quirky ex. (TV14)Anger Interesting news. (TV14)Last Man Standing: Big Shots Man Stand.: Risky Behavior Law & Order: Criminal Intent: Faith Wealthy publisher is murdered. Family Guy Time travel.(TV14)Family Guy Peters erotic book. ION E F 662221326-17Criminal Minds: Fate A guilty murderer; Rossi is visited. (TV14) (HD)Criminal Minds: Amelia Porter A triple homicide in Salt Lake City. (HD)Criminal Minds: The Forever People Frozen bodies. (TV14) (HD)Criminal Minds: Anonymous A serial killer sends warning calls. (TV14)Criminal Minds: Nelsons Sparrow An escaped murderer kills again. Saving Hope: Midlife Crisis Unsure nature of relationship.(TV14) (R) E L B A CA&E262626263950181Intervention: Jennifer Intervent Heroin addict. Intervent (TV14) (R)Intervention: Bryceton Intervention: Diana (R)(:01) Jungletown (TV14) AMC565656563053231The Departed (06) An undercover cop discovers that a mobster is working as a police officer. (R)The Rock (96, Action) Sean Connery, Nicolas Cage. Two men try to rescue a group of tourists that were taken hostage by a madman. (R) (HD)GoodFellas A man becomes part of the Mafia. APL444444443668130N. America (TVPG)N. America (TVPG)N. America (TVPG)Great Barrier Reef Natural beauty. (TVPG) (R)N. America (TVPG) BBCAM114114114114114114189CSI Miami (TV14) (HD)CSI Miami (TV14) (HD)CSI: Miami: Fallen (HD)CSI Miami (TV14) (HD)CSI Miami: See No Evil CSI: Miami: Manhunt BET353535354022270(4:30) Love Dont Cost a Thing (03) Obsessed (09) Temp worker tries seducing employer. (HD)Rebel: Pilot Hard choices. (TV14) (N) (HD) BRAVO6868686825451185Housewives (TV14) (R)Housewives (TV14) (R)Beverly Hills (TV14) (N)Housewives (TV14) (N)Imposters (TV14) (N)Watch WhatHousewives COM666666661527190Futurama(TV14)Futurama(TV14)South Park(TVMA)South Park(TVMA)South Park(TVMA)South Park(TVMA)Tosh.0 Web videos. Tosh.0 Web videos. Tosh.0 Web videos. Detroiters(TV14) (N)Daily Show(TV14)midnight DISC404040402543120Moonshiner (TV14) (R)Moonshiner (TV14) (R)Moonshiner (TV14) (R)Moonshiner (TV14) (N)Moonshiner (TV14) (N)Moonshiner (TV14) (R) E!464646462726196Prks & RecPrks & RecE! News (N) (HD)Kardashian (TV14) (R)Kardashians: Paris (R)Kardashian (TV14) (R)E! News (N) (HD) FOOD3737373718376164Chopped All-star chefs. Chopped All-star chefs. Chopped (TV G) (R)Chopped (TV G) (R)Chopped (TV G) (N)Chopped Reality stars. FREE555555551046199(5:00) The Holiday (06) Cameron Diaz, Kate Winslet. Two women swap homes over Christmas. The Fosters: Dirty Laundry A road trip. (TV14)Switched at Birth: Left in Charge Chaotic party. The Twins: Happily Ever After? Sushi models. The 700 Club (TV G) (R) (HD) FX51515151584953(4:00) Jack Reacher (12) Trained sniper. Marvels The Avengers (12, Action) Robert Downey Jr., Mark Ruffalo. When a god threatens global security, superheroes unite to prevent disaster. The Americans New assignment. (TVMA) (N)The Americans New assignment. (TVMA) (R) GSN17917917917934179184Cash CabCash CabFam. FeudFam. FeudFam. FeudFam. FeudIdiotestIdiotestIdiotestIdiotestCash CabCash Cab HALL5551713773240Man Stand.Man Stand.Man Stand.Man Stand.Man Stand.Man Stand.The MiddleThe MiddleThe MiddleThe MiddleGold. GirlGold. Girl HGTV414141415342165Fixer Uppr (TV G) (R)Home Town (TV G) (R)Fixer Uppr (TV G) (R)Fixer Uppr (TV G) (N)Home Town (TV G) (N)Upper (N)Hunters HIST818181813365128Forged in: Zulu Iklwa Forged in (TVPG) (R)Forged in Fire: Cutting Deeper: Night of Redemption Viking sword. (N)Forged in: The Falcata LIFE363636365241140L. Women (TV14) (R)L. Women (TV14) (R)L. Women (TV14) (N)L. Women (TV14) (N)L. Women (TV14) (N)L. Women (TV14) (R) NICK252525252444252Henry (R)Henry (R)Hunter (N)Rank (N)ThundermanShakersFull HouseFull HouseFull HouseFull HouseFriendsFriends OWN585858584767145For Peete (TV14) (R)If Loving (TV14) (R)If Loving (TV14) (R)If Loving: Su Ling Mai Greenleaf (TV14) (R)If Loving (TV14) (R) QVC14141491413150Get Fit with Kerstin: Susan Lucci ReBody Re-Body RevolutionTATCHA Skin Ca reThe Find with Shawn Killinger: Josie Maran SPIKE57575757296354Fast & Furious (06) Fast Five (11, Action) Vin Diesel. Former cop and ex-con team up. Adam Margaret Cho. 2 Fast 2 Furious (03) SYFY6767676725364180Red 2 (13) Frank searches for a nuclear device. Face Off (TVPG) (R)Face Off (TVPG) (N)Cosplay: Throne Off (N)Face Off (TVPG) (R) TBS59595959326252SeinfeldSeinfeldSeinfeldSeinfeldBig BangBig BangBig BangBig BangDetour (N)Big BangConan (TV14) (N) (HD) TCM656565656574230Roman Spring (61) When in Rome (52, Comedy) A con man hides out in Vatican City. The Three Faces of Eve (57) A housewife has three personalities.(:45) Wilson (44, Drama) President Woodrow Wilson leads America through World Wa r I and its aftermath. (NR) TLC454545455772139Say YesSay YesFat Life (TVPG) (R) (HD)Fat Life Online dating. Fat Life: Belly Up (N)In Charge (TVPG) (N)Fat Life: Belly Up (R) TNT61616161285551(:15) Tammy (14) After tough times, a woman decides to take a roadtrip with her grandmother. Horrible Bosses 2 (14, Comedy) Three friends make a dastardly plan to get back their business from an investor. (R)Horrible Bosses 2 (14, Comedy) Friends plan to get back business. TOON808080804620257Titans Go!CloudyWe BareCloudyKing HillCleve. ShwAm. DadAm. DadBobs BrgrBobs BrgrFamily GuyFamily Guy TRAV6969696926066170Bizarre Bronx borough. Bizarre (TVPG) (R) (HD)Bizarre (R)Bizarre (R)Biz. Foods (TVPG) (N)Bizarre Insect nuggets. Bizarre (TVPG) (R) (HD) TRUTV636363635030183Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)UpscaleHack MyUpscaleJokers (R) TVL626262623154241A GriffithA GriffithA Griffith A GriffithA GriffithLoves Ray. (TVPG)Loves Ray.Loves Ray.Loves Ray.QueensQueens USA34343434225250ChrisleyChrisleyChrisleyChrisley WWE SmackDown (Live) (HD)ChrisleyChrisleyMod FamilyMod Family WE117117117117117117149Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Order: Prejudice WGN16161619411168Blue Blood (TV14) (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Outsiders (TV14) (N)Outsiders (TV14) (R)Outsiders: Healing (R) S W E NCNBC393939395937102Mad Money (N) (HD)Partner (R) (HD)Shark Tank Five invest. Shark Tank Millennials. Partner (N) (HD)Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N)CNN Tonight (N) CSPAN181818183712109(12:00) US HouseUS House of Representatives Special OrdersKey Capitol Hill Hearings Congress most important hearings. FNC646464644871118Special Report (N) (HD)The First 100 Days (N)The OReilly Factor (N)Tucker Carlson (N)Hannity (N) (HD)The OReilly 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 LateSNN Late ESNN Late ECelebrity S T R O P SESPN29292929125870SportsCenter (HD) 2017 NIT Basketball Tour.: Semifinal #1 (Live)2017 NIT Basketball Tour.: Semifinal #2 : TCU vs UCF (Live)SC (HD) ESPN23030303065974Horn (HD)InterruptnSportsCenter (HD)30 for 30: I Hate Christian Laettner Baseball Tonight (HD)SportsE:60 (HD) FS148484848426983NASCAR (HD)RollinUFC Top 10Unleashed (TV14) (N)Boxing: Leduan Barthelemy vs Reynaldo Blanco Speak for (HD) FSN72727272725677PolarisPanthersPanthersNHL Hockey: Florida Panthers at Toronto Maple Leafs (Live)PanthersPanthersWrld Poker (Replay) FSSUN38383838455776Triathlon Heat (HD)MLB Spring Training: Tampa Bay vs Minnesota InsidePreviewBaseballHeat (HD)Heat (HD)Heat (HD) GOLF49494949556093Golf Central (HD)School (TV G) (N) (HD)Drive Chip & Putt (Replay) (HD)LearningPGA Tour NBCSN71717171546190NASCAR AmericaNASCAR K&NTackle MyTackle MyTackle My Tackle MyTackle MyTackle MyTackle MyTackle My M U I M E R PDISN1361361361369945250BUNKD Lous hero. (TV G) (R)Bizaardvark Sing & wait tables. K.C. Undercover Moms rules. Good Luck Hotel residence. Stuck in the Middle Family trip. Good Luck Someone new. (HD)Liv and Maddie Relocating. (R)Liv Maddie Mind competition. BUNKD Ignore Ravi. (TV G) (R)BUNKD Kids leave the city.(R)Jessie Medieval times. (TV G)Jessie Teenage movie star. ENC150150150150150150350(5:13) Tootsie (82, Comedy) A male actor pretends to be female.(:12) Pixels (15, Comedy) Adam Sandler, Kevin James. Aliens mistake broadcasts of classic arcade games as a declaration of war. (PG-13)The Abyss (89) Ed Harris. When a U.S. Navy submarine vanishes, the authorities dispatch divers to rescue its crew and one of its missiles, and an officer tries to set off the warhead. Stargate (94) Portal to galaxy. HBO302302302302302302400(4:30)Independenc e Day (16) Real Time with Bill Maher Matt Schlapp. (TVMA) (HD)VICE News Tonight: 3-28-2017 The Boss (16, Comedy) Industry mogul must depend on former assistant when shes rejected by everyone. HBO First Look Film preview. Girls Elijahs audition. (TVMA)Crashing Arties podcast. (R)World Champ. Boxing(Replay) (HD) HBO2303303303303303303402(:20) Mr. Right (16, Action) Sam Rockwell, Anna Kendrick. Young woman learns bo yfriend is hitman who kills people ordering the hits. (R) (HD)Big Little Lies: Somebodys Dead Suspicious death. (TVMA) (HD)Big Little Ziggys questions. Big Little Lies: Living the Dream Trip is planned during birthday party. Big Little Lies: Push Comes to Shove Parenting framework.(TVMA)Big Little Lies Promising news. HBO3304304304304304304404(:55) Rendition (07, Thriller) Jake Gyllenhaal, Reese Witherspoon. A CIA analyst qu estions his mission after witnessing unorthodox interrogation. Real Time with Bill Maher Matt Schlapp. (TVMA) (HD)Sisters (15, Comedy) Tina Fey, Amy Poehler. Two sisters throw one final pa rty at childhood home with former classmates. (R) (HD)Real Sports with Bryant Gumbel (HD) MAX320320320320320320420Jem and the Holograms (15, Adventure) Aubrey Peeples. Shy but talented small-town girl forms group Jem and the Holograms with sisters. (PG)Dumb and Dumber (94, Comedy) Two bumbling buffoons drive cross-country to return ill-gotten money.(:50) American Pie (99, Comedy) Jason Biggs, Chris Klein. Sexually inexperienced hi gh school kids learn about life, love and the libido. (R)Spy (15, Comedy) CIA analyst. MAX2321321321321321321422(5:45) Shaft (00, Action) An NYPD detective attempts to find evidence on a wealthy criminal. (R) (HD) (:25) The Clearing (04) When an executive is kidnapped by an employee, his wife must secure his release. Panic Room (02, Thriller) Jodie Foster, Kristen Stewart. A divorced woman and her daughter hide from three dangerous criminals. (R) (HD) (:55) The Darkness (16) Family terrorized by supernatural force. SHO340340340340340340365(5:15) A Bronx Tale (93, Drama) A 60s bus driver struggles to bring up his son right amid temptations. American Jihad (17, Documentary) The phenomenon of homegrown Jihadism and its effects are explored. Billions: Indian Four Chucks deal with a defendant crumbles. (TVMA)Homeland: The Flag House Quinn refers back to his past.(TVMA) (R)The Hateful Eight (15) Group encounters betrayal and deception. TMC350350350350350350385(:15) War (07, Thriller) Jet Li, Jason Statham. An agent seeks revenge against an infamous hit-man who killed his partner. (R) (HD)The Alamo (04, Drama) Heroes Davy Crockett and Jim Bowie lead the struggle to defend a sm all San Antonio mission from the overwhelming forces of the Mexican army. (PG-13)Blackway (16, Thriller) Anthony Hopkins. A woman teams up with two locals to deal with her stalker. (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 1 p.m. ESPN MLB Spring Training St. Louis Cardinals at New York Mets. (L) FSN MLB Spring Training Houston Astros vs Miami Marlins. (L) FSSUN MLB Spring Training Tampa Bay Rays at Minnesota Twins from Target Field. (L) 2:55 p.m. ESPN2 International Soccer Spain at France from Stade de France in Paris. (L) 7 p.m. ESPN 2017 NIT Basketball Tournament Semi“nal #1 CSU-Bakers“eld Roadrunners vs Georgia Tech Yellow Jackets from Madison Square Garden in New York. (L) 7:30 p.m. FSN NHL Hockey Florida Panthers at Toronto Maple Leafs. (L) 8 p.m. USA WWE SmackDown (L) 9 p.m. ESPN 2017 NIT Basketball Tournament Semi“nal #2 TCU Horned Frogs vs UCF Knights from Madison Square Garden in New York. (L) FS1 Premier Boxing Champions Leduan Barthelemy vs Reynaldo Blanco. (L)Todays Sports Convenient Complete SatelliteONLINE TV Listingswww.sun-herald.com/tv Todays Talk Shows9:00 a.m. CBS LIVE with Kelly Actress Busy Philipps co-hosts; actors Kevin James and Randall Park appear. (N) 9:00 a.m. FOX Jerry Springer Craig says that he wants to save his marriage though Nicole doesnt. 9:00 a.m. IND The Steve Wilkos Show A girlfriend accuses her boyfriend of continuing to cheat on her. 10:00 a.m. IND Jerry Springer Craig says that he wants to save his marriage though Nicole doesnt. 11:00 a.m. FOX The Steve Wilkos Show Delores claims that her daughters father held a knife to her throat. 12:00 p.m. CW The Wendy Williams Show Actress Sutton Foster from YoungerŽ; Rob Shuter from Naughty Gossip.Ž 1:00 p.m. CW The Robert Irvine Show A woman says her botched plastic surgery caused her boyfriends in“delity. 1:00 p.m. IND Jerry Springer A woman tells her babys dad that she does not want to move in together. 2:00 p.m. CW T.D. Jakes Guests discuss their trouble with “nances due to poor spending habits. 2:00 p.m. IND The Steve Wilkos Show Delores claims that her daughters father held a knife to her throat. 3:00 p.m. FOX Lauren Lakes Paternity Court A woman tries to prove that her deceased son did not father any children. 3:00 p.m. IND Jerry Springer A woman tells her babys dad that she does not want to move in together. 3:30 p.m. FOX Lauren Lakes Paternity Court A struggling couple from Las Vegas deals with issues of possible insecurity. 4:00 p.m. IND Steve Harvey Trying to help a lady “nd love; Colonel Mark and prisoners from 60 Days In.Ž (N) 11:00 p.m. TBS Conan Joe Manganiello; Judy Greer. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actor Alec Baldwin talks about The Boss BabyŽ; actor Luke Evans visits. 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Jason Segel; social media sensation Lilly Singh; comic Brian Regan. (N)

PAGE 42

Page 12 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 Venice Gondolier readers: Look for the puzzle solution in the Our Town section

PAGE 43

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 13 SP20720 To Place, Correct, or Cancel Ad CALL Office Hours: Mon-Fri 8AM-5PM Fax : 866-949-1426 941-429-3110 Check Out More SUN Classified Ads Online sunnewspapers.net UPDATED DAILY!!! 23170 HARBORVIEW RD. PORT CHARLOTTE, FL S UN C LASSIFIED 6126 GOLF CARTS 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 … Darsgolfcarts.com RED RACERŽ Club Car Precedent Reconditioned Golf Cart Red & White New Custom PaintedŽ 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 … Darsgolfcarts.com 6128 EXERCISE / FITNESS ELIPTICAL SOLO E55, fitness center quality, less than 10 hrs use. $1,000 941-475-4894 6130 SPORTING GOODS DEEP SEA Fishing Poles with Reels, NEW! $200 each 941-475-4894 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 Needa newJob? LookintheClassifieds! MILITARY BINOCULARS7/50 Excellent Condition. $240. 941-627-1589 TENNIS RACKETS 2 Wilson Hammers 5.0 & 6.2; 1 Head Ti.S6; 1 Head Power Instant; and 1 Gamma RZR Bubba. Each Item priced separately. $50, OBO 941-473-3940 6131FIREARMS COLT M4 LE 6920 $985, Rem 870 Marine 12ga. $550; Glock 21 w/night site $515; (941)-917-0900 I BUY GUN COLLECTIONS, Large or Small. Call 941-204-6439 NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. WINCHESTER MODEL 12 20gauge, Vent Rib Barrel, 2 3/4Ž Chamber IC Choke, Grade 1, NIB. $595 (941)-716-6801 6126 GOLF CARTS 2009 Club Car Precedent RECONDITIONED 4 Passenger Golf Cart New ButterscotchŽ 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 … Darsgolfcarts.com 2013 Club Car Precedent 4 Passenger Golf Cart New Midnight BlackŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#173 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com 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 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 DEMO SALEŽ Yellow-Club Car Precedent 4 Passenger Golf Cart New Custom Yellow PaintŽ 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 … Darsgolfcarts.com Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6110 TREES & PLANTS 15 GAL. TRAVELERS 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 LANTANA TREES 3 gal hibiscus $8.50 Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 941-468-4372FL-6444A 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 6126 GOLF CARTS 2000 CLUB CAR DS 4 PASSENGERGOLFCARTCUSTOM"SUNBURSTORANGE" PAINTNEWREARSEAT{FOLDSTOACARGODECK}. NEWHEAVYDUTYSPRINGSANDBUSHINGSNEWTINTEDWINDSHIELDTROJAN875 BATTERIES6-8 VOLTHEADLIGHTS& TAILLIGHTSPOLISHEDALUMINUM12" RIMS& 215X30X12 TIRESFULLYSERVICEDGREATBRAKES, TOPANDCHARGER$3,375 941-716-6792 Delivery Included {25mi.} NO TEXT PLEASE 2000 Club Car DS Plumb Crazy PurpleŽ 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 … 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 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 6035 FURNITURE I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE with 6 chairs Wrought Iron $499 941-380-9212 LIVING ROOM TABLES $100 941-380-9212 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 PATIO SET, Table, 4 Chairs, Ottoman & 2 Lounge Chairs. Good Quality! $200 **Sold in 1 Day!** RECLINER DARK blue w/ Bud Light Logo on back, Very good cond. $50 941-624-5698 RECLINER EKORNES (Stressless),Leather, 2 Yrs. Old. $850. Cost $2000. New. 603-491-0954 SOFA & LOVESEAT Lane, Leather, matching, Ex cond. $495 941-268-0917 SOFA 3PC SECTIONAL, Microfiber, almost new! OffWhite! Moving Must Sell! $499, OBO Paid $2500 941-268-2799 SOFA SLEEPER Newer Lthr, Glass Top tbl & 2 end tbls w/lamps. $1,000 941-475-4894 6038 ELECTRONICS SONIC MOBILITY 3 wheeled scooter arm rests, power cord re-chargeable batteries. $200, OBO 262-939-3807 6065 CLOTHING/JEWELRY ACCESSORIES JEWELRY ARMOIRE Standing, Like Brand New! $85 941-475-4894 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 Maddys Gathering COUNTRY ANTIQUE SHOW APRIL 1, 2017 121 W. Oak St., Arcadia 10AM12PM 863-494-2500 6090 MUSICAL 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 VINTAGE FERNANDEZ STRAT, Black on / Black, Perfect Body, HS case included $375 941-468-7712 Venice 6095 MEDICAL HOSPITAL BEDS(2), Craftmatic. Very Good Condition! $500 ea. obo. 941-303-9354 STAIR-LIFT CHAIR with 4 rail, 2 years old, works great! $1,200 OBO 715-208-0047 PG 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6030 HOUSEHOLD GOODS BED MATTRESS & BOX. New Will Sell $100. 941-629-5550 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. RUG, Berber Gray & White, 149Žx107Ž. Brand New! $30. 941-743-8243 CLASSIFIED WORKS! WINE MAKING EQUIPMENT Carboys, Fermenter Buckets, Corker. $100. 863-491-0674 6035 FURNITURE AMISH PINEJELLYCABINETEx. Condition USA made. $150 941-204-4196 BEDMATTRESS & BOX. New Will Sell $100. 941-629-5550 BEDROOM SET Girls, Twin, All Metal, Exc Cond. $300 941-380-9212 DINING RM SET Table & 4 chairs, large leaf, china cabinet, wood, Excellent $400. 941-8759425 Pt. Charlotte 6007 PUNTA GORDA AREA GARAGE SALES FRI 8-12 & SAT. 8-10 960 Genoa Ct. ESTATE SALE Assisted by the Isles Girls & Guys.(Dir: Marion, (towards Ponce De Leon); Left on Bal Harbor; Left on Genoa. Cabinet & Mirror; HiFi & Stereo; Queen Sleeper; 2 End Tables; Round Wicker Coffee Table; Chair; Glassware; China; Curio Cabinet; Dining Room Table & 8 Chairs; Queen Bed; Dresser & Mirror; File Cabinet; Armoire; Jewelry Chest; Wicker Love Seat; Bookshelf; Queen Wicker Bed, Dresser & Mirror; Desk; Chest; Etagere; Chair; 2 Trunks; Marble Table; TV Stand; Antique Table; Lanai Table & 6 Chairs; 2 Lounges; Sofa; Swivel Rocker; Small Refrigerator; Grill; Coleman 5000 Power Mate Generator; Craftsman Tool Chest; Ladder; 2 Iron Loveseats Chairs; Miscelleneous Kitchen & Garage items. 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. TUES-WED. 8-2PM 27930 Leatherwood Cir. Many items starting at $1.00, tools, golf clubs, Direct TV motorhome dish, Parakeets avail. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra!

PAGE 44

Page 14 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017 7178 LEXUS 2007 LEXUS GS-350 $13,990 NAV, BLUE, 80K MI 855-280-4707 DLR 2010 LEXUS ES-350 $17,990 SILVER, 48K MI 855-280-4707 DLR 2009 LEXUS GS-350 $21,990 NAV, RED, 43K MI 855-280-4707 DLR 2010 LEXUS IS-350C $25,990 NAV, WHITE, 9,994 MI 855-280-4707 DLR 2015 LEXUS CT-200H $26,990 CERT, NAV, WHITE, 16K MI 855-280-4707 DLR 2015 LEXUS IS-250 $27,911 CERT, WHITE, 19K MI 855-280-4707 DLR 2015 LEXUS ES-350 $28,911 CERT, SATIN, 22K MI 855-280-4707 DLR 2013 LEXUS RX-350 $32,990 CERT, WHITE, 31K MI 855-280-4707 DLR 2015 LEXUS RX-350 $33,911 CERT, NAV, AWD, 32K MI 855-280-4707 DLR 2015 LEXUS IS-250C $39,990 CERT, NAV, SILVER, 25K MI 855-280-4707 DLR 2014 LEXUS LS-460 $47,990 CERT, NAV, AWD, 34K MI 855-280-4707 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 7190 MERCEDES 2014 MERCEDES-BENZ S550 $6,990 NAV, WHITE, 14K MI 855-280-4707 DLR 2012 MERCEDES-BENZ C300W4 $19,990 WHITE, 25K MI 855-280-4707 DLR 7195 MITSUBISHI 1999 MITSUBISHI ECLIPSESPYDER $7,500 45000 mi Auto garage kept VGC Senior owned. 941-391-6270 2008 MITSUBISHI ECLIPSE 2DR COUPE GS 73K MI LIKE NEW! MATTAS MOTORS 941-916-9222 DLR 7200 NISSAN 2009 NISSAN VERSA $5,995 Auto, Air, 83K MI. MATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1991 MAZDAMIATAMX-5 SR. OWNED, LOWMILES, GARAGED, ALLRECORDSSINCENEW! PRISTINECONDITIONEVERYWHERE$4,975. 941-220-9752 7207 SUBARU 2001 SUBARU LEGACY $4,990 AWD, GREEN, 130K MI 855-280-4707 DLR 7210 TOYOTA 2005 TOYOTA PRIUS $2,500 OBO, Hatchback (One Owner). Color Blue Leather Interior with Heated Front Seats ƒ 161K Miles Looks & Runs Greatƒ ƒ..Asking $2500 Call 949-371-3825 2003 TOYOTA TUNDRA $8,495 OBO, SR5, V8-4. 7L 2WD, Access Cab, 89,750 Mi. W/ Matching Fiberglass Cap. 941-628-6251 7145 ACURA 2016 ACURA MDX $41,990 RED, 14K MI 855-280-4707 DLR 7147 AUDI 2011 AUDI Q532PP $24,990 SILVER 31K MI 855-280-4707 DLR 2013 AUDI A620T $28,990 NAV, BLUE 22K MI 855-280-4707 DLR 7148 BMW 2013 BMW 335ICV $30,990 CONV, WHITE, 32K MI 855-280-4707 DLR 7160 HONDA 2006 HONDA CIVIC $6,100 One owner, 48,800 miles 941-815-2199 2014 HONDA ACCORD-EXL $17,900 26K MI. White. All Leather, Moon Roof, Rearview & Sideview Cameras. Exc. Cond. 941-716-2427 2016 HONDA ACCORD $20,950 SPORT, RED, CERT, 1 9K MI 855-481-2060 DLR 2015 HONDA CR-Z $20,950 EX, CERT, BLACK, 1,911 MI 855-481-2060 DLR 2016 HONDA CIVIC $21,477 EX-L 921 MI 855-481-2060 DLR 2015 HONDA ACCORD $21,477 EX-L, CERT, WHITE, 35K MI 855-481-2060 DLR 2015 HONDA ACCORD $21,897 EX-L, WHITE, 21K 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 ACCORD $25,477 TOURING, CERT, 26K MI 855-481-2060 DLR 2015 HONDA ACCORD $25,950TOURING, CERT, RED 15K MI 855-481-2060 DLR 2016 HONDA ACCORD $25,977 EX-L BLUE, 16K MI 855-481-2060 DLR 2016 HONDA PILOT $33,497 EX-L, WHITE, 21K MI 855-481-2060 DLR 2017 HONDA CR-V $34,635 TOURING, RED 659 MI 855-481-2060 DLR 7163 HYUNDAI 2010 HYUNDAI ACCENT $3,750. 3 Dr. HB., Auto, AC, PW, PL 86K, Well Maintained 732-887-4818 2013 HYUNDAI ELANTRA $8,990 RED, 91K MI 855-280-4707 DLR 2013 HYUNDAI VELOSTER $12,990 BLACK 18K MI 855-280-4707 DLR 2011 HYUNDAI ELANTRA WAGON. 45K Mi. 1-Owner. MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2012 INFINITI M37X $18,495.AWD, Navi, All Options!Immaculate! 816-718-7088 7070 FORD 2008 FORD FOCUS 4Dr SE. 78K MI MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2012 GMC TERRAIN $18,990 GOLD 48K MI 855-280-4707 DLR 7080 JEEP 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 7090 LINCOLN 2010 LINCOLN MKS $16,990 RED, 43K MI 855-280-4707 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7100 MERCURY 2006 MERCURY MILAN $3,500 SE, 4Dr. Great Shape, Like New. 125K 941-391-5565 2005 MERCURY MONTEGO $3,500 Very Clean, Non smokers, 58k miles. Excellent cond. 941-235-2565 2007 MERCURY GRANDMARQUIS $7,990 GRAY, 22K MI 855-280-4707 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 2004 MERCURY GRANDMARQUIS MUST SEE CAR! ONLY 30K MI MATTAS MOTORS 941-916-9222 DLR 7130 PONTIAC 2008 PONTIAC GRANDPRIX $8,990 SILVER, 52K MI 855-280-4707 DLR 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 7145 ACURA 2014 ACURA MDX $29,990 NAV, BURGUNDY, 49K MI 855-280-4707 DLR 6260 MISCELLANEOUS FOR SALE STORAGE CABINETS, Large, Perfect Condition! $125 each 941-268-2799 WANTEDRIDINGLAWNMOWERSDEAD OR ALIVE. Also used parts. Call 941-276-1765. 6265 FREE MERCHANDISE MOVING BOXES Various Sizes. Free! 470-767-2893 (Port Charlotte) 7000TRANSPORTATION 7030 CADILLAC 2007 CADILLAC CTS $9,300 87K Mi. Exc. Cond. 603-340-0677 2013 CADILLAC CTS $19,990 NAV, RED, 26K MI 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 CHEVROLET TRAILBLAZER $4,995 4WD 144K MI MATTAS MOTORS 941-916-9222 DLR 2006 CHEVROLET IMPALA $7,495 LT, FLEX FUEL, 92K MI MATTAS MOTORS 941-916-9222 DLR 2011 CHEVROLET MALIBU $9,990 RED, 64K MI 855-280-4707 DLR 2015 CHEVROLET CAMARO $19,990 RED, 39K MI 855-280-4707 DLR 7050 CHRYSLER 2006 CHRYSLER PTCRUISER $3,995 102K Mi. Very Clean! MATTAS MOTORS 941-916-9222 DLR 2004 CHRYSLER SEBRING CONVERTIBLE ONLY 46K MI MATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2016 DODGE CHALLENGER $20,987 SXT, 13K MI 855-481-2060 DLR 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. 6233 DOGS A 4LB YORKIE Stud looking for a Mate. 941-830-0551 DESIGNERBICHTZU $850, Home raised, Deposit/Hold 941-698-5008 Leave Message 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$200. (941)763-4818 REFRIGERATOR SXS Stainless Ctr-Depth Kitenaid Water&Ice, 24-1/2 CF perfect $450, OBO 941-627-4177 REFRIGERATOR White, top freezer Works well. $175. (941)763-4818 REFRIGERATOR, White, Side By Side w/ Icemaker. Electric Stove, Microwave. $325 Must Sell By Saturday. 616-490-8356 STOVE Electric Clean, White $175. (941)763-4818 WASHER & DRYER $395. (941)763-4818 delivery avail. WASHER & DRYER Stackable, New, was $1800 Now $1200 (941)763-4818 delivery avail. CLASSIFIED ADSSELL 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. Low overhead= Low prices FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RE CO RD CO LLE C TI O N includes album covers 5 0 cents each. Entire collection. 941-496-9252 6138 TOYS/GAMES C ALL DUTY L egacy Edition for PS4 $30 941-257-5500 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com MarquisSpas.com VikingSpas.com GoSpas.com We take Trade ins We Move Hot Tubs & Buy Used Hot Tubs! 941-625-6600 HOT TUB SEATS 5, WITH LOUNGER AND MAINTENANCE FREE CABINET. 110 OR 220 VOLT. CAN DELIVER $1,895 941-462-0633 6160 LAWN & GARDEN C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ELECTRIC EDGERS (2), 2 HP, Each $75 941-268-2799 MINI TILLER, 17Ž Craftsman, 4 Cycle.Good Shape! $80.941743-8243 MOWER, RIDING Snapper, Like new $495 941-268-0917 MOWER: Zero turn Rider Dixie Chopper $4800 941-6263102 PICNIC TABLES 6, 7 & 8Tables Tables HandcraftedChildrens Tables Pressure Treated 941-447-1992 Delivery Available 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 6190 TOOLS/ MACHINERY CHIPPER TROY Built, Briggs & Stratton 8 HP $400, OBO 94 1-268-2799 SHOP VACUUM CLEANER Craftsman wet dry 16 gallon vacuum cleaner blower. Good condition $60 941-497-0026 TABLE SAW, 9Ž Delta on Wheels, 3/4 HP Motor, Full Table. Good Shape! $120. 941-743-8243 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. 6233 DOGS NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites.

PAGE 45

Tuesday, March 28, 2017ads.yoursun.netE/N/C The Sun Classified Page 15 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th whls,Vans conversion & passenger, cars & Diesel trucks. CASH paidon the spot for quick sale. 954-789-7530 TURN YOUR RV INTO CASHSell it! Consign it! Trade it!NOWSERVING3 LOCATIONSGERZENYS 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 LOCATIONSGERZENYS 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 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 CLASS B HEADQUARTERS LARGEST SELECTIONINUSA!ROADTREK MIDWESTPLEASUREWAYWINNEBAGO/COACHMENLEISURETRAVELREGENCYANDMORE! NOWSERVING3 LOCATIONSGERZENYS 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 25 2014 WINNEBAGOVIA Class A, Mercedes Benz Chasis, 15-18 MPG, 16,000 miles, 1 owner $82,500, MUST SELL!! Tow Car Avail. 941-773-2730 2005 CLASSCToyhauler lots of new parts, great cond. Must See $32,000 obo 941-468-1606 7382 RV/CAMPER PARTS REESE SLIDING HITCH FOR 5th Wheel 16,000 lbs. MUST SELL! $250 941-575-1918 7360 CYCLES/MOPEDS/ SCOOTERS MOTORCYCLE BY OWNER 2010 KX85. 2 Stroke Power Band, 6 Gear. Exc. Cond. Hardly Used. $1,900 941-626-7070 2012 BRP SPYDER RT 11,600 MILESDEALERSERVICEDMUSTSEE518-593-0652 SILVERLK1999@GMAIL.COM*REDUCED* $15,000 2004 HDULTRA Classic Eletric Glide 15K Miles, Excellent Condition! $8,000. 941-626-0176 2003 HONDA SHADOW. 4600 miles, Mustang Seat, New Tires. 600cc Exc cond. $2,600, FIRM 301-573-8963 2002 H-D Electra Glide Classic One Owner Bike. 32,000 Miles. Maintained Properly. $6000 in extras! Like New Condition. $8,000. 941-258-6984 7370 CAMPERS/ TRAVEL TRAILERS TRAILERS & 5TH WHEELS Huge Selection Top Brands Forest River Coachmen Heartland Dutchmen Palomino PumaTab CrossroadsGERZENYS 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 2015 RIVERSIDE RV Retro 24. Exc. Cond. Large Bathroom $16,500 941-232-1276 2012 CEDAR CREEKModel 36RE, 40 5th wheel, 3 slides, 2 Tvs, Washer dryer combo, Auto level, Electric Awning, Non smoker, $35,000 423-312-8207 Seizethesales withClassified! 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. 7339 CANOES/KAYAKS KLEPPER AERIUS EXPEDITION Foldable Kayak, German made, Ex cond, Rudder and 2 wooden paddles included. Can be rigged for sa iling. 941-629-9149 10 FISHING KAYAK-$800 Dolly & Roller Tie Downs Paddle Xtra Rod holders Carport Block & Tackle Storage Nokomis 941-488-9657 7341 TRAILER & ACCESSORIES UTILITY TRAILER 3 X 7 New Tires! $200, OBO 941-268-2799 TRAILERSNewPre-Owned CargoUtility Trailers Parts Repairs-Tires Welding. We BUY Trailers! Trades Welcome. Roys Trailer Country 941-575-2214 4760 Taylor Rd P.G. TRAILER 7.5X16+ Tandum trailer frame. Electric brakes $600 941-639-4340 NEW SHIPMENT! 2017 LARK ENCLOSED TRAILERS MATTAS MOTORS 941-916-9222 DLR F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s CARGO TRAILER Enclosed, 2016 Diamond Cargo 6x12, TAV, Radial tires with spare. Side & Ramp door. $2,800/obo 770-778-9831 2005 CONTINENTALTRITUNE Boat Trailer, Dual Axle, New tires & hubs, Plastic bunks $1,000, OBO 248-210-9802 7360 CYCLES/MOPEDS/ SCOOTERS 2011 BURGMAN 650 SCOOTER All Extras! $5,250 Negotiable. 941-613-2912 MOTORCYCLE CARRIER fits 2Ž receiver, Ramps & Cleet, Scooter or Harley. $100, OBO 941-423-3717 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 7330 BOATS-POWERED 20 1999 BENNINGTON Pontoon, 70 HP Evinrude 4S, Galv. Tandem Trailer, $5,500 941-743-5686 19 2004 COBIA CC 115 HP Yamaha 4-Stroke, Low Hours! Bimini, Garmin GPS/FF. Well Maintained w/ Trailer. 1 Owner! $9,500. ***SOLD!!!*** 18`5 LUND GRAN Alum. Tyee 1992. 150 Evinrude. Dual Axel w/ New Brakes & Tires. $4,500 North Port 815-528-2228 18 1998 BOSTON WHALER VENTURA 115 Merc, canvas, trailer, many acces incld, very clean,low hrs, prof. serviced $12,900 941-475-5425 17 BOSTON WHALER OUTRAGE 1997. 1998 MERCURY115HP, TRAILER, VERYGOODCOND! BRANDNEWTARP, BIMINITOP, ALLEQUIP. INCL. SERVICEDREG.. INSIDERACKSTORAGE. $11,000.239-225-9760 154Ž GHEENOE w/15 HP 4s Tohatsu, lights, seats, battery, cover. $3,000 941-473-1371 05 CHAPARRAL 236 5.7 VOLVO I/O-TRAILER INCL $19,500 ED KOPP 941-716-2493 7331 SAILBOATS 22 71 MORGAN Main sail Genoa, main sail cover, bimini, & swing keel, solid day sailor, weekender or possible handicapped racer. No motor or trailer, $1,500, OBO Port Charlotte 410-310-2543 F i n d i t i n t h e C l a s s i f i e d s 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 41 BOAT SLIP Access To Harbor, No Bridges. Water & Electric. 941-883-1953 7339 CANOES/KAYAKS RENAISSANCE/RAMBLER 2015 Kayak w/ Galv. Trailer. (12Ž Wheels) 13.7, 1-3 Seats, Padded Seats, 2 Paddles, Anchor.$1, 000obo 941-380-4409 7300 TRUCKS/ PICK-UPS 2006 TOYOTA TACOMA $16,500.Dbl. Cab, Long Bed, Only 64K Miles! 941-391-3955 2015 TOYOTA TACOMA $26,990 ACCESS CAB BLACK 24K MI 855-280-4707 DLR 2016 DODGE RAM-1500 $34,987 SPORT, BLUE 28K MI 855-481-2060 DLR 2015 CHEVYSILVERADO-3500 HD $49,987HIGH COUNTRY, 51K MI 855-481-2060 DLR 2016 FORD F-350 $59,990 DIESEL, WHITE, 9,475 MI 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2015 TOYOTA HIGHLANDER $31,987 LIMITED, 34K MI 855-481-2060 DLR 2015 TOYOTA 4RUNNER $33,500 Reduced! Loaded. 413-237-2633 Engl. 7330 BOATS-POWERED 28 LARSON 280 CABRIO 94: 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! 24 2004 PRINCECRAFT Pontoon 90 HP Yamaha 4 Stroke. 20 MPH, 24 Galv. Tandum Tailer w/ Front Steps. Turnkey Ready Many Acess REDUCED $7,500 941-875-9654 By Owner 24 1998 249 GLASTRON Cabin, Ford V8 Cobra SX Stern Drive w/ 2005 Alum. Continental Tandem Trailer. Boat Needs Cockpit Interior. $2,195. 941-626-6627 22 SEAFOX 2006 Bought new 2008, Twin 90HP Mercury, Dual batteries, Lg. baitwell, Power Steering, Depth/fish finder 165 hours, Alum. tandem trailer (Cost $4,000) Professionally Maint. $23,500 941-347-7020 22 2009 GRADY WHITE TOURNAMENT. OPENBOW, 250HP YAMAHAW/ 126 HRS. 10Ž GARMINGPS, ICOMVHS, PUMPOUTHEAD, $49,900 Call Art 941-505-9810 21 2003 FISHMASTER CC 140HP Suzuki, All Canvas, 8.6Ž Beam, Bait Well. Storage! Alum. Trailer. Extras!! Very Stable. $9,000. 941-460-6069 REDUCED!! 7210 TOYOTA 2004 TOYOTA SIENNA $9,990 WHITE, 53K MI 855-280-4707 DLR 2010 TOYOTA PRIUS $11,990 IV, NAV, SILVER 57K MI 855-280-4707 DLR 2016 TOYOTA AVALON $26,987 XLE PREM, GRAY 14K MI 855-481-2060 DLR 2002 TOYOTA CAMRY 4dr sedan auto air 117k $3450/obo 941-468-1489 7220 VOLKSWAGEN 2005 VOLKSWAGEN BEETLE $3,950 2.0 4 Cyl., Auto, AC, Silver Ext., Black Int. Good Cond! 109K Mi. 941-488-6803 7252 BUDGET BUYS 1999 MERCURY COUGAR $2,000 Good Condition. 123K MI. 941-204-1475 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 7270 AUTO PARTS/ ACCESSORIES TIRES (2) Goodyear, 185/65/R15 $45 for both. 941-257-5500 7290 VANS 2009 CHRYSLER TOWN-&COUNTRY $11,990 GOLD, 85K MI 855-280-4707 DLR 2015 HONDA ODYSSEY $29,477EX-L, SMOKEY TOPAZ 23K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $29,950 EX-L, CERT, WHITE, 41K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $38,950TOURING ELITE, 5,738 MI 855-481-2060 DLR 2015 HONDA ODYSSEY $38,975 TOURING, CERT, 13K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $39,987 TOURING, CERT, 10K MI 855-481-2060 DLR 2014 DODGE Grand Caravan WHEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2006 CHRYSLER TOWN-&COUNTRY $15,500/OBO Touring Wheelchair Conversion Van. Floor & Ramp lowered 10Ž in 2014. 47K miles, Excellent Condition. 989-274-8352 1999 FORD E250 Extended. New tires, Good shape! $2950 (941)763-4818

PAGE 46

Page 16 The Sun Classified E/N/Cads.yoursun.netTuesday, March 28, 2017

PAGE 47

Cultural Center of Charlotte County Cultural Center Entertainment Guide March 28 April 10, 2017, 2017 Please join us Friday, April 28th in the Conference Center at the Cultural Center. See Page 18 for details. The Cultural Center is hosting a banquet for Mrs. Sherrie Moody, Charlotte CountyÂ’s very own Wonder Woman and youÂ’re invited! W W

PAGE 48

Cultural Center of Charlotte County 2Published by The Smart Shopper Group, LLC Please remember the Cultural Center in your estate planning Where is the Cultural Center? “In the Heart of Parkside” “THE PLACE THAT FRIENDSHIP BUILT” Advertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication. CULTURAL CENTERof CHARLOTTE COUNTY CULTURAL CENTERof CHARLOTTE COUNTYCultural Center Coffee Mugs $3 cup of coffee is free!LIMITED SUPPLY The Cultural Center Needs YOU! From special events to helping in the kitchen and stores, the Cultural Center has many opportunities for volunteering!High school and college students who need service hours are welcome! Get the FREE Cultural Center App! The Cultural Center has a free app so you can view the publication you are now reading wherever you are. Apple iPhone and iPad users, along with equivalent devices that use the Android OS, can now download the free Cultural Center Magazine app Once you install it, you can read the current issue as well as past issues, wherever you are. Getting the app is easy. Go to the App Store on your device and tap “search.” Type in “cultural center charlotte county” with the keypad and search for the app, and you are set to go! less of where you are.

PAGE 49

Cultural Center of Charlotte County 3 Visit our website for the latest Cultural Center news! www.theculturalcenter.com Second Hand Prices, First Rate Selection!We Want Your Stuff! Can you help us? Donations can be delivered to our receiving dock Monday through Call us at to arrange for a pickup of large Port Charlotte, North Port, Venice and other areas that receive this publication. Kitchen and other small appliances Here are some of the items we need the most:Sale ends April 10, 2017 and applies only to items in the Housewares Department Now Thru April 10th, 2017 Only in Our Housewares Department 50% OFFAll Plates and Bowls we can use your used plastic shopping bags

PAGE 50

Cultural Center of Charlotte County 4 Charlotte County Realty ISSUE Learn what you need to know about your phones, tablets and more with classes from the Learning Center!Register in person or by phone at 941-625-4175, ext. 223, Mon.-Fri. 9am-4pm A Business Membership o ers bene ts to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. Wednesday, April 19, 20179:00am…1:00pmCharlotte County Cultural Center 2280 Aaron St., Port Charlotte Special Presentations By:Irene DeRocco National Cremation Society Suzanne Van Druss Discount Med Direct For more information call (941) 539-8391 or visit www.FloridaWellnessFairs.com Nice People, Great Golf!Ž www.DeepCreekGolf.com 941-625-6911 Before 1:00pm 18 Holes w/Cart......$50 1:00pm-3:00pm-18 Holes w/Cart.....$44 Aer 3pm-18 Holes w/Cart ..............$30 www.DeepCreekGolf.com

PAGE 51

Cultural Center of Charlotte County 5 Cultural CenterThe Cultural Center of Charlotte County will be holding an Easter dinner on SunSquash Soup, Classic Caesar Salad, Scalpurchased in advance. Tickets at the door appetite to a delicious Easter dinner with no preparation or cleanup needed! Tickets may be purchased at the Cultural Center Information Desk, Contact us at (941) 625-4175, ext. 221 or purchase online at www.theculturalcenter.com Cultural Center of Charlotte County is your penings for the young and young at heart.

PAGE 52

Cultural Center of Charlotte County 6 CULTURAL CENTERof CHARLOTTE COUNTY AT THEJoin your friends at Friendliest Bingo Hall in Town Every Friday & Saturday: 11:45am 3:00pm Best of Charlotte Award Winning Bingo Hall Since 2006 Have fun and play QUARTER BINGO!10AM until 10:45AM every Friday and Saturday Players pay 25¢ for a 3 card strip of Bingo Cards 10 Games are played, players and Cultural Center split receipts for each game Players can play 1 game or all 10 and can play anytime during the 45 minutes 1 Game of the 3 card strip of cards is FREE and the winner gets $25 The last game is a $1 game, 3 card strip costs $1 No game packs to buy. Volunteers bring 3 card strip of Bingo cards to your table Over 25 Games Each Day! Payouts up to $250 Game Packs from just $13 Your Club Could Meet Here!Is your club or organization looking for a better venue for a breakfast or lunch meeting? Contact us today at 941-625-4175, ext 215 for details. CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 53

Cultural Center of Charlotte County 7 July 26August 8, 20 Cultural CenterEntertainment Guide Join the Fitness Salon at The Cultural Center and GET MOVING! See Page 7 for a Money Saving Membership Coupon FITNESS CENTER Call today to schedule your ad for the next edition of the Cultural Center Magazine941.205.2340 A Business Membership o ers bene ts to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 Heres Why $19 69 per month per aid Affordable plans to fit any budget Free batteries for lease duration 5 year loss & damage coverage 5 year warranty includes parts & labor Replaced/upgraded every 5 years Manufactured and repaired on site Purchase at any time Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID Please consider making a donation to the Charlotte County Cultural Center in support of the opportunities that we provide for our community. See our full class schedule online at www.theculturalcenter.com THE LEARNING PLACE ATCULTURAL CENTERof CHARLOTTE COUNTY has the courses you need to learn We have classes for absolute beginners, plus classes on how to master your new smart phone or tablet. Android phone and tablets Apple iPhone and iPad CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 54

Cultural Center of Charlotte County 8 Become a Business Member! CULTURAL CENTERof CHARLOTTE COUNTY Cultural CenterFITNESS CENTERFIT AT ANY AGE!YOU CAN BEOur fully equipped Fitness Center, with treadmills, elliptical machines and weight training devices can help you GET FIT and STAY FIT! We offer daily and weekly memberships to meet your needs and schedule. Please stop in and chat with our staff about how we can For Questions or to register for 941-625-4175, ext. 263 or visit the Fitness Center at the Cultural Center, 2280 Aaron St., Port Charlotte, FL 33952No matter what your age, April 10th Jay Smith April 24th Jerry Dycke

PAGE 55

Cultural Center of Charlotte County 9 Cultural Center News & Views Hosted by Cultural Center Executive Director Stephen Carter Live call-in radio show7:30-8:30 am on WCCF 1580 AM 2nd & 4th Wednesday of each month April 12 and April 26 sponsored by Nicholas Carter 941-484-4341 A Business Membership o ers bene ts to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. volunteers1@theculturalcenter.com

PAGE 56

Cultural Center of Charlotte County 10 Cruise prices include all port taxes and motorcoach transportation from the Cultural Center to the port and back. All per person (p/p) rates based upon double occupancy. A portion of income from all trips goes to the Cultural Center of Charlotte County, Inc. Contact the Happy Travelers for additional tour details. All tours depart from and return to the Cultural Center of Charlotte County by chartered motorcoach.Happy Travelers of Charlotte County, LLC941-625-4175 ext. 204 CULTURAL CENTERof CHARLOTTE COUNTYDay Trip#437 4/16/2017 Easter Sunday Cruise $89Overnight Trip#433 10/03/2017 The Best of Eastern Canada $2,149 + Air call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 4th High Tea Luncheon Assorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced Tea CULTURAL CENTERof CHARLOTTE COUNTY AB BAR Var FREE In-Home Evaluation Call Walt or Frank If Youre Looking For Handymen Who Are Retired Contractors With 30 Years Experience For All Household ProblemsInquire About Our Homewatch ServiceLic/Ins/Bonded Free Estimates Please consider making a donation to the Charlotte County Cultural Center in support of the opportunities that we provide for our community. CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 57

Cultural Center of Charlotte County 11 Welcome Cultural Center Business Members !"#$ % %&' (%!(%!'$ ) *!+%, $!%-!+ ./0+!0! ' '+%$1 *!%% !%( 2$0+%*%/%!"!&% + +$ / % $ 3"% 4!#&% 3" 4!#&% 3! +!#$ % $ (24 !"# "!$ ).5+ %%!#+! UNCOMMON SERVICES UNMATCHED VALUE. At River Commons we oer resort-style senior living with exceptional daily services. Located one block from Senior Cultural Center Studios, Alcoves & One-bedrooms Call 941-629-0043 TODAY! Expires 4/30/17 Come and enjoy theIngroov Big Bandon the rst and third Thursdays:April 6th and April 20th

PAGE 58

Cultural Center of Charlotte County 12 SUNDAYMONDAYTUESDAYWEDNESDAY FRIDAYSATURDAY Calendar Just Another Day at The Cultural Center Upcoming Events:Apr. 2 Crosby, Stills, Nash & Young TributeApr. 14 Simon & Garfunkel Apr. 16 Easter Dinner Apr. 28 Honoree BanquetJune 24 Golf Tournament July 14-16 Christmas in JulyEvery Monday 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music 5 pm-7 pm: Pinochle Every Tuesday 9 am-11 am: Blood Pressure 9:15 am: The Appalachian Strings Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge 6 pm-8 pm: Pinochle Every Wednesday 8 am-12 pm: Woodcarvers in Centennial Hall 9am to 11 am: Free Blood Pressure Clinic (sponsored by Port Charlotte Sunrise Kiwanis) 9-11am Stamp Corner 9 am-12 pm: Community Outreach 12 pm-3 pm: Contract Bridge 12:45 pmÂ… 4 pm: Cribbage 1 pm-4 pm: Scrabble 1:45-3:45 pm: Karaoke with Bernie 5:30 pm -8:30 pm: Double Deck Pinochle 7 pm-9 pm: Square Dancing Every Thursday 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 5:30 pm-8:30 pm: Double Deck Pinochle Every Friday 11:45 am-3 pm: Bingo in Centennial Hall 1 pm-5 pm: Mah-Jongg 6 pm-9 pm: Contract Bridge 6 pm-9 pm: Euchre 7 pm-10 pm: Friday Night Dance Every Saturday 11:45 am-3 pm: Bingo in Centennial Hall 1 pm-3 pm: Pinochle Every Sunday 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf 8 22 1 15 2 16 2 6 9 3 17 27 10 4 18 28 11 5 19 29 12 6 20 30 13 7 21 31 1411 am-3 pm: Mah-Jongg 7:30 pm Theater: Farce of Nature 11 am-3 pm: Mah-Jongg1-3:30pm Fun with Music 7 pm Theater: Dixieland Jazz Night 7 pm: Monday Night Dance9-11 am: Community Awareness Day 9-11 am: Community Awareness Day9:15 am: Appalachian Dulcimer Music FREE 9:15 am: Appalachian Dulcimer Music FREE 2 pm Theater: Farce of Nature 7:30 pm Theater: Crosby, Stills, Nash & Young Tribute Easter Church Services 11 am-2 pm: Easter Bu et Dinner9-11 am: Free Blood Pressure Check 7 pm Theater: Strictly 60s 9-11 am: Free Blood Pressure Check 10:45 am: Bingo in Centennial Hall 7 pm Friday Night Dance with Erich 7 pm Theater: Frank Sinatra Tribute10:45 am: Bingo in Centennial Hall 7 pm Friday Night Dance with Erich 7 pm Theater: Big Band Tribute to Tommy & Jimmy Dorsey1-3:30pm Fun with Music in Centennial Hall2 pm to 4 pm: Ingroov Big Band 7pm Theater: History of Radical Islam presented by Hon. Paul A. Stamoulis 2 pm to 4 pm: Ingroov Big Band9-11 am: Stamp Corner in Centennial Hall9-11am: Free Blood Pressure Clinic 7 pm Theater: BeatleBeat9-11 am: Stamp Corner in Centennial Hall9-11am: Free Blood Pressure Clinic10:45 am: Bingo 1 pm Theater: Bluegrass Concert 7 pm Theater: Neil Diamond & Barbara Streisand Tribute10:45 am: Bingo in Centennial Hall Prime Rib Dinner in Beaches Caf2 pm: 2 Piano Concert 3 pm Theater: Concert Band10:45 am: Bingo in Centennial Hall 7 pm: Friday Night Dance with Erich 7:30 pm Theater: Farce of Nature 10:45 am: Bingo in Centennial Hall 7 pm: Friday Night Dance with Erich 7 pm Theater: Simon & Garfunkel Tribute10:45 am: Bingo in Centennial Hall 7:30 pm Theater: Farce of Nature 10:45 am: Bingo in Centennial Hall 7 pm Theater: Lotela Gold Show Band CULTURAL CENTERof CHARLOTTE COUNTY March & April 2017

PAGE 59

Cultural Center of Charlotte County 13 ing our Third Annual Charity Golf Tournathe Cultural Center, and all proceeds raised – through sponsorships, golfer participation tion. of sponsorship opportunities as well as a courses with continental breakfast, a barbecue lunch, drink tickets and opportunities for other prizes? And all of this while helping a offering wonderful activities for our entire the goody bag that each golfer receives. This your business while supporting the Center We really look forward to your participation in this event if at all possible. You can call Amanda at (941) 625-4175 x240 with questions or commitments for the event. you to come out and play!

PAGE 60

Cultural Center of Charlotte County 14 Theater AT THE CULTURAL CENTER Farce of Nature presented by the Charlotte Players March 30-31 and April 1 at 7:30 pm and April 2 at 2 pm – Tickets: $20 – Ca ll (941) 625-4175 ext. 220 Online Visit our website at www.theculturalcenter.com In person Tickets are also available receive special pricing We would love to have your group at one of our performances. Please contact us at 625-4175 x254 for minimum party size and pricing.To Purchase Tickets:

PAGE 61

Cultural Center of Charlotte County Theater AT THE CULTURAL CENTER15 April 10 – 7:00 pm – Dixieland Night featuring the Bob Leary Sextet presented by the Charlotte County Jazz Society Tickets: $20 April 8– 1:00 pm – SouthWest Florida Bluegrass Association Concert Tickets: $10

PAGE 62

Cultural Center of Charlotte County Table Games Fine Arts Crafts DanceCC Day Start Date End Date # of Other Fees Class No. Sec NonTHE LEARNING PLACE ATCULTURAL CENTERof CHARLOTTE COUNTY Music the Cultural Center of Charlotte County Full class schedule online at Sports 16 See our full class schedule online at www.theculturalcenter.com Open Monday-Friday from 9 am-4 pm Languages

PAGE 63

Cultural Center of Charlotte County 17CC Day Start Date End Date # of Other Fees Class No. Sec NonExercise & Health Academics & Lifestyle Computers Classes Smart Phones&Tablets to be active and challenge yourself while having fun in the great register today!

PAGE 64

Cultural Center of Charlotte County 18 Center Honoree Honoree, Sherrie Moody, as an individual who represents the very best County, while increasing awareness of the Cultural Center, its services, Sherrie has had a long-lasting relationship with the Cultural Center, as ing arts organizations in both Charlotte County and the State of Florida. including their Mainstage season, which takes place in the Cultural Center Theater. The Charlotte Players are dedicated to continuing a rich Your presence at his event is appreciated. For more information, please call 941-625-4175 ext. 240. CULTURAL CENTERof CHARLOTTE COUNTY opportunities, please W W

PAGE 65

Cultural Center of Charlotte County 19 The Cultural Center of Charlotte County is one of the receptions), anniversary celebrations, birthday parties, staff and the wide variety of options that we have for evhave their heart set on a certain caterer or type of food, bring in the food of your choice, as long as the appropriget, the Cultural Center holds a liquor license, so we can truly are a one-stop event center! bid on your event before locking in with another venue. For more information, to schedule a tour of our available spaces and to discuss pricing/insurance requirements, please contact our Events and Catering Manager, Emily Lytle. She can be reached at (941) 625-4175 ext. 215 or events@theculturalcenter.com CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 66

Cultural Center of Charlotte County 20

PAGE 67

A -AAC Hldgs AAC ... ... 11 24.38 6.01 128 8.43 +16.4 AAR AIR .30 .9 25 38.75 21.78 232 33.43 +1.1 ABB Ltd ABB .76e 3.3 ... 23.90 18.72 2351 23.37 +10.9 ABM ABM .68 1.6 25 45.03 31.51 262 43.31 +6.5 AES Corp AES .48f 4.3 10 13.32 10.49 3173 11.13 -4.2 AES pfC AESpC 3.38 6.7 ... 52.48 49.95 7 50.80 +.8 AFLAC AFL 1.72 2.4 11 74.50 62.59 2725 71.84 +3.2 AFLAC 52 AFSD 1.38 5.4 ... 27.48 23.55 13 25.35 +4.8 AG MtgeIT MITT 1.90 10.8 23 18.85 12.72 125 17.59 +2.8 AG Mtg pfA MITTpA 2.06 8.2 ... 26.01 23.60 1 25.10 +2.9 AG Mtg pfB MITTpB 2.00 8.1 ... 25.30 22.21 1 24.69 +3.6 AGCO AGCO .56f 1.0 29 64.90 44.68 429 58.39 +.9 AH Belo AHC .32 5.2 ...dd 7.95 4.75 36 6.16 -2.9 AK Steel AKS ... ... 25 11.39 3.31 19565 7.11 -30.4 AMC Ent AMC .80 2.6 27 35.65 25.75 1401 30.80 -8.5 AMCON DIT .72 .7 12 122.90 79.00 0 102.15 -11.4 AMEC FW AMFW .30e 4.6 ... 7.82 4.96 66 6.53 +14.4 AMN Hlth AMN ... ... 19 44.99 26.00 851 40.25 +4.7 ARC Docu ARC ... ... 13 5.55 3.06 54 3.80 -25.2 ASA Gold ASA .04e .3 ...q 17.48 9.83 90 12.38 +12.1 AT&T Inc T 1.96 4.7 16 43.89 36.10 12985 41.49 -2.4 A10 Ntwks ATEN ... ... ...dd 10.87 5.61 210 9.13 +9.9 AU Optron AUO ...e ... ... 4.42 2.47 1967 3.91 +10.5 AVX Cp AVX .44 2.7 14 16.65 11.77 175 16.13 +3.2 AZZ Inc AZZ .68 1.2 23 67.98 51.20 74 57.15 -10.6 Aarons AAN .11 .4 14 34.22 20.51 400 28.82 -9.9 AbbottLab ABT 1.06 2.4 22 45.84 36.76 6850 44.70 +16.4 AbbVie ABBV 2.56 3.9 15 68.12 55.06 4919 66.10 +5.6 AberFitc ANF .80 6.9 ...dd 32.37 10.83 2898 11.57 -3.6 AbdAsPac FAX .48f 9.7 ...q 5.55 4.56 466 4.95 +6.9 AbdAustEq IAF .70e 11.8 ...q 6.35 5.10 117 5.92 +9.2 AbdnChile CH .58e 8.6 ...q 6.85 5.68 23 6.78 +13.8 AbdGlbInc FCO .84 10.0 ...q 9.15 7.64 35 8.41 +5.7 AbdEMSmC ABE .21e 1.7 ...q 12.89 10.90 10 12.72 +13.1 AbdGChina GCH .03e .3 ...q 10.08 7.97 15 10.06 +15.8 AbdnIndo IF .52e ... ...q 6.99 5.55 6 6.93 +9.0sAbdnIsrael ISL .35e 1.1 ...q 17.50 15.53 4 17.79 +10.7 AbdJapnEq JEQ .07e .6 ...q 8.30 6.98 7 7.96 +8.1 AbdnLatA LAQ 1.21e 2.1 ...q 23.60 17.23 6 22.76 +15.0 AbSingaFd SGF 1.09e 10.4 ...q 10.90 8.61 11 10.49 +21.1 AcadIBD50 FFTY ... ... ...q 25.83 19.78 12 25.28 +4.7 AcadiaRlt AKR 1.04 3.5 21 38.01 29.23 440 29.73 -9.0 Accenture ACN 2.31 1.9 20 126.53 108.66 3090 119.39 +1.9 AccoBrds ACCO ... ... 15 14.45 8.58 443 12.95 -.8 AcmeU ACU .40 1.5 17 27.35 15.95 9 27.00 +5.6 AcornInt rs ATV ... ... ... 12.35 4.11 2 9.21 +15.1 AcreRlty AIII ... ... ...dd 1.85 .90 42 1.09 -1.8 ActiniumP ATNM ... ... ...dd 2.19 .86 667 1.50 +71.4 Actuant ATU .04 .2 25 29.80 20.54 859 25.10 -3.3 Acuity AYI .52 .3 26 280.89 193.06 999 198.59 -14.0 Acushnet n GOLF ... ... ... 22.31 16.90 120 17.44 -11.5 AdaDvsEq ADX .92e 1.1 ...q 13.85 12.07 172 13.59 +6.9 AdamsNR PEO 1.38e 2.3 ...q 20.82 17.38 96 18.96 -6.0 AdmRsc AE .88 2.4 60 44.27 29.64 6 36.23 -8.6 AdcareHlt ADK ... ... 3 2.60 1.11 19 1.28 -12.3 Adcare pfA ADKpA 2.72 11.8 ... 25.00 19.44 5 23.00 -1.4 Adecaogro AGRO ... ... ... 13.29 9.38 1195 11.61 +11.8 Adeptus ADPT ... ... 1 73.44 1.34 899 1.70 -77.7 Adient n ADNT .28p ... ... 76.09 39.66 786 70.36 +20.1 AdvAuto AAP .24 .2 21 177.83 132.98 765 147.80 -12.6 AdvDisp n ADSW ... ... ... 24.10 18.32 94 22.55 +1.5 AdvDrainS WMS .24 1.1 30 28.49 18.60 112 21.05 +2.2sAdvSemi ASX .25e 3.8 ... 6.59 4.40 1399 6.62 +31.3 AdvFood n APFH .64 2.1 ... 31.20 23.43 98 30.88 +3.7 Advansx n ASIX ... ... ... 30.21 14.22 181 26.05 +17.7 AdvOil&Gs AAV ... ... 24 7.88 4.97 145 6.40 -5.2 AdvClayCv AVK 1.13 7.4 ...q 16.77 13.04 62 15.32 +4.4 AdvCCvII AGC .56 9.2 ...q 6.45 5.25 127 6.10 +3.7 AdvClEnh LCM .84 10.0 ...q 8.76 7.53 40 8.37 +.8 AdSDorWr AADR .32e .7 ...q 46.80 36.12 6 46.32 +15.3 AdvPerHY HYLD 3.54e 10.1 ...q 36.66 31.43 16 35.09 -1.6 AdvSh ef n CWS ... ... ... 28.18 24.34 2 27.52 +5.9 AdvSmCap SCAP ... ... ... 31.99 25.40 1 30.14 +.4 AdvPacFlt FLRT 1.56e ... ...q 56.89 47.59 0 49.62 -.9 AdvAthHiD DIVI .72e 4.1 ...q 18.59 15.60 6 17.69 -1.6 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.42 +.2 AdSGldEur GEUR .89e ... ...q 14.92 11.48 8 12.31 +6.1 AdSGldYen GYEN .41e ... ...q 12.51 10.60 7 11.12 +3.8 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.32 15 48.59 AdvS QAM QEH .22e .4 ...q 28.69 26.24 28.69 +3.0 AdvSStarG VEGA ... ... ...q 28.63 25.40 28.52 +3.2 AdvGblEch GIVE .59e .2 ...q 63.53 56.94 0 62.85 +4.8 AdvMorgC GTAA .64e 2.7 ...q 24.05 21.95 0 23.64 +3.1 AdvTrTabs TTFS .41e .6 ...q 67.35 52.36 13 64.38 +1.3 AdvMeidll MATH .18e .6 ...q 30.84 25.53 29.81 +1.7 AdMadGBd FWDB .73e 2.9 ...q 26.24 24.75 1 25.28 +.4 AdMadIntl FWDI .34e 1.3 ...q 26.18 21.05 26.08 +6.4 AdMadDm FWDD .15e .3 ...q 47.80 38.35 0 46.53 +4.8 AdvActBear HDGE ... ... ...q 11.30 8.73 850 8.95 -3.3 Aecom ACM ... ... 12 40.72 26.46 951 33.86 -6.9 AegeanMP ANW .08 .7 9 13.10 5.00 415 11.40 +12.3 Aegon AEG .29e 5.5 ... 6.09 3.36 2076 5.23 -5.4 Aegon cap AEH 1.59 6.2 ... 26.69 24.67 45 25.58 +2.2 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 10 25.93 +3.1 Aegon t AEB .77 3.1 ... 25.39 21.85 7 25.02 +11.1 Aegon42 AEK 2.00 7.7 ... 28.38 25.67 45 25.86 -.7 AerCap AER ... ... 6 49.66 31.45 1476 44.42 +6.8 Aerocntry ACY ... ... 13 11.45 8.50 0 10.00 +5.8 AerohiveN HIVE ... ... ...dd 7.45 4.10 106 4.28 -24.9 AerojetR AJRD ... ... ...dd 22.99 15.52 277 21.38 +19.1 Aetna AET 2.00f 1.6 17 136.50 104.59 2244 126.26 +1.8 AffilMgrs AMG ... ... 16 179.85 130.48 311 159.00 +9.4 AffMgrs42 MGR 1.59 6.2 ... 27.69 24.80 39 25.60 +1.4 Agilent A .53 1.0 31 54.82 39.17 1440 53.24 +16.9 Agnico g AEM .40 ... ...cc 60.10 35.05 1474 44.64 +6.3 AgreeRlt ADC 1.98 4.1 22 51.33 38.00 263 47.77 +3.7 Agrium g AGU 3.50 3.7 17 111.88 81.17 302 94.96 -5.6 Air Inds AIRI .60 16.0 ...dd 6.18 2.21 34 3.76 +19.4 AirLease AL .30f .8 8 40.24 24.49 370 37.65 +9.7 AirProd APD 3.80f 2.8 21 157.84 129.00 1733 135.92 -5.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04 4.4 11 25.98 18.26 202 23.44 +12.4 AlaPw pfO ALPpO 1.46 5.1 ... 30.93 25.30 28.53 +8.7 AlamoGp ALG .40f .5 19 79.59 52.82 36 73.46 -3.5 AlamosGld AGI .02 .2 ... 10.41 5.16 1846 8.24 +20.5 AlaskaAir ALK 1.20f 1.3 13 101.43 54.51 1056 95.00 +7.1 AlbnyIn AIN .68 1.5 27 49.50 36.77 103 44.50 -3.9 Albemarle ALB 1.28f 1.2 28 107.56 63.73 810 104.60 +21.5 Alcoa Cp AA ... ... ... 39.78 20.71 3618 32.47 +15.6 Alere ALR ... ... ...dd 50.80 31.47 291 39.03 +.2 Alere pfB ALRpB 12.00t ... ... 376.50 271.04 0 325.00 -2.4 AlexB Inc ALEX .28 .6 ...dd 46.43 32.94 136 43.54 -3.0 Alexanders ALX 17.00f 4.0 20 451.99 364.01 6 426.15 -.2 AlexREE ARE 3.32 3.0 25 120.96 89.43 849 110.41 -.6 AlxRE pfD AREpD 1.75 4.9 ... 37.25 29.00 548 35.74 +4.3 AlxRE pfE AREpE 1.61 6.3 ... 26.85 24.40 25.36 +1.1 AlexcoR g AXU ... ... ... 2.54 .87 405 1.70 +25.9 AlgonPw n AQN .23p ... ... 10.10 7.91 100 9.63 +13.6 Alibaba BABA ... ... 34 109.87 73.30 7534 108.08 +23.1 AllegCp Y ... ... 19 667.19 482.85 58 618.36 +1.7 AllegTch ATI ... ... ...dd 23.69 10.93 2963 17.02 +6.8 Allegion ALLE .64f .9 ... 75.68 61.47 684 74.89 +17.0 Allergan AGN ... ... 18 277.96 184.50 2504 239.38 +14.0 Allergn pfA AGNpA 55.00 6.5 ... 940.00 691.00 7 845.77 +10.9sAllete ALE 2.14f 3.1 26 68.17 53.47 214 68.15 +6.2 AlliCAMun AKP .70 5.2 ...q 15.74 13.02 36 13.38 +1.0 AlliData ADS .52p ... 17 251.19 185.02 548 243.43 +6.5 AlliBNtlMu AFB .75 5.7 ...q 15.21 12.83 91 13.22 tAlliOne rs AOI ... ... 3 27.23 12.75 59 12.55 -34.6 AlliBGlbHi AWF .97a 7.8 ...q 13.03 11.25 143 12.47 -.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 8.4 10 25.13 20.75 390 21.60 -7.9 AlliantEg s LNT 1.18 2.9 21 40.99 34.08 976 40.06 +5.7 AlliGlCvInc NCV .78 12.0 ...q 7.00 5.41 308 6.52 +2.2 AlliGblCv2 NCZ .69 11.9 ...q 6.27 4.80 161 5.80 +1.5 AlliNFJDv NFJ 1.20 9.3 ...q 13.37 11.91 438 12.86 +2.0 AlliGlEqCv NIE 1.52 7.9 ...q 19.80 17.46 129 19.12 +3.8 AllnzgDI&Cv ACV 2.00 10.2 ...q 20.75 16.87 34 19.62 +4.5 AlldCap47 AFC 1.72 6.7 ... 26.28 25.10 7 25.86 +2.5 AlldWldAsr AWH 1.04 2.0 16 54.46 33.20 989 53.17 -1.0 AllisonTrn ALSN .60 1.7 31 38.17 25.88 985 35.14 +4.3 Allstate ALL 1.48f 1.8 17 83.09 64.36 1365 81.09 +9.4 Allstat pfA ALLpA 1.41 5.5 ... 27.88 24.17 19 25.63 +3.6 Allstate 53 ALLpB 1.28 4.8 ... 28.26 24.66 14 26.74 +6.2 Allstat pfC ALLpC 1.69 6.3 ... 28.61 25.54 24 27.04 +4.9 Allstat pfD ALLpD 1.66 6.1 ... 28.71 25.54 1 27.23 +5.3 Allstat pfE ALLpE 1.66 6.1 ... 28.67 25.51 77 27.09 +4.7 Allstat pfF ALLpF 1.56 5.7 ... 29.16 25.00 13 27.23 +6.2 AllyFincl ALLY .32p 1.6 9 23.62 14.84 7664 19.51 +2.6 AlmadM n AAU ... ... ... 1.88 .66 153 1.11 +14.6 AlonUSA ALJ .60 4.9 ...dd 13.01 5.86 341 12.17 +6.9 AlonUsaLP ALDW .40e 4.1 11 12.66 7.63 50 9.65 +.5 AlpUSQVal QVAL 1.35e 5.4 ...q 26.07 20.29 1 24.91 +.6 AlpValuIntl IVAL 1.35e 4.8 ... 28.49 20.99 5 28.33 +10.3 AlpMoIntQ IMOM ... ... ...q 26.81 22.35 24.82 +8.9 AlpMoUSQ QMOM ... ... ... 26.70 20.50 20 24.72 AlphaPro APT ... ... 14 3.80 1.85 9 2.60 -25.7 AlpGDDiv AGD .78 8.1 ...q 9.76 8.04 45 9.62 +9.7 AlpGPPrp AWP .60 10.7 ...q 5.90 4.84 355 5.61 +9.4 AlpTotDiv AOD .69 8.5 ...q 8.35 6.97 216 8.16 +7.7 AlpsETF GRI 1.52e 3.6 ...q 47.03 40.28 2 42.71 +2.5 AlpsEqSect EQL 1.83e 2.9 ...q 64.11 55.02 21 62.35 +3.9 AlpBzSoMed BUZ ... ... ... 28.14 22.32 0 26.95 +2.9 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 28.73 24.45 20 27.50 +1.9 AlpRvrCare RFCI ... ... ... 27.89 24.16 33 24.52 +.3 AlpRivUncn RFUN ... ... ... 28.76 24.65 6 25.67 -.3 AlpSprtJG SGDJ ... ... ...q 49.11 28.00 7 35.18 +10.8 AlpMedBrk SBIO ... ... ...q 27.61 19.90 26 25.94 +13.2 AlpSprotG SGDM ... ... ...q 29.85 16.89 35 20.77 +10.1 AlpWkplEq EQLT .46 ... ...q 32.97 25.77 0 31.57 +4.5 AlpEDvDg EDOG .67e 2.8 ...q 26.03 20.21 5 23.71 +9.0 AlpAlerEn ENFR 1.35e 5.7 ...q 24.95 17.37 11 23.81 -.1 AlpIntDvDg IDOG 1.47e 5.8 ...q 25.71 21.28 44 25.45 +7.7 AlpBarr400 BFOR .26e .7 ...q 37.05 28.66 14 36.10 +3.0 AlpEqHiVol HVPW 1.52e 7.9 ...q 20.49 18.81 12 19.34 -.4 AlpRivStInc RIGS .30e 1.2 ...q 25.50 24.32 31 24.98 -.7 AlpsDvDog SDOG 1.40e 3.3 ...q 44.40 37.53 289 42.47 +1.0 AlpAlerMLP AMLP 1.35e 10.8 ...q 13.31 10.24 9365 12.49 -.9 Alteryx n AYX ... ... ... 590 15.23 AltisrcAst AAMC ... ... 7 89.12 11.40 7 61.50 +15.0 AltisResid RESI .60 4.1 ... 14.92 7.81 784 14.78 +33.9 Altria MO 2.44 3.3 24 76.55 59.48 6356 73.20 +8.3 AlumChina ACH ... ... ... 13.85 7.22 33 11.59 +13.5 ATrFn pfA AFSIpA 1.69 7.6 ... 26.00 19.40 30 22.19 -9.7 AmTrF pfB AFSIpB 1.81 7.8 ... 26.49 20.37 52 23.09 -7.7 AmTrF pfC AFSIpC 1.91 8.2 ... 26.89 21.19 31 23.18 -7.9 AmTrF pf F AFSIpF ... ... ... 25.17 19.39 79 22.05 -4.5 AmTrF pfE AFSIpE ... ... ... 27.40 21.03 51 23.73 -7.0 AmTrFn 7.5 AFST ... ... ... 28.75 22.46 34 24.90 -3.3 AmTrFn 55 AFSS 1.81 7.4 ... 26.81 22.84 28 24.34 -3.6 AmTrF pfD AFSIpD 1.88 8.0 ... 26.91 21.00 19 23.37 -7.3 AmberRd AMBR ... ... ...dd 12.30 4.50 111 7.72 -15.0 Ambev ABEV .06e 1.1 5 6.34 4.70 12330 5.63 +14.7sAmeren AEE 1.76f 3.1 21 56.50 46.29 1067 56.05 +6.8 Ameresco AMRC ... ... 20 6.30 3.91 41 5.90 +7.3 AMovilL AMX .66e 4.6 49 15.95 11.02 2141 14.31 +13.8 AmAssets AAT 1.04f 2.5 26 46.38 37.45 219 41.38 -3.9 AmAxle AXL ... ... 6 21.25 12.61 984 18.54 -3.9 AmCampus ACC 1.68 3.6 24 54.56 43.66 608 47.25 -5.1 AmDGEn ADGE ... ... ...dd .65 .22 44 .31 +10.7 AEagleOut AEO .50 3.6 11 19.55 13.32 3103 13.99 -7.8 AEP AEP 2.36 3.5 17 71.32 57.89 2554 67.69 +7.5 AEqInvLf AEL .24f 1.0 15 28.00 12.77 541 23.48 +4.2 AmExp AXP 1.28 1.6 14 82.00 57.15 3817 77.60 +4.8 AFnclGrp AFG 1.25 1.3 16 97.00 66.78 222 93.52 +6.1 AFnclG6-42 AFW 1.59 6.2 ... 26.96 24.98 25 25.48 +1.4 AFnclG8-42 AFA 1.44 5.7 ... 26.89 24.16 9 25.41 +1.7 AFnclGp 54 AFGE 1.56 6.0 ... 28.28 24.43 9 25.98 +3.8 AFnclGp 55 AFGH 1.50 5.7 ... 28.02 23.58 7 26.21 +4.8 AHm4Rent AMH .20 .9 40 23.98 15.36 2393 23.16 +10.4 AHm4R pfA AMHpA 1.25 4.4 ... 29.37 25.66 40 28.54 +3.4 AHm4R pfB AMHpB 1.25 4.4 ... 28.89 25.61 58 28.60 +4.5 AHm4R pfC AMHpC 1.38 4.8 ... 28.55 26.00 0 28.53 +5.1 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.58 22.15 9 25.70 +2.8 AHm4R pfE AMHpE 1.59 6.2 ... 26.33 22.55 12 25.45 +3.8 AIG wt AIG/WS ... ... ... 25.26 15.50 86 20.19 -13.9 AmIntlGrp AIG 1.28 2.1 ...dd 67.47 48.41 6589 60.93 -6.7 AmLorain ALN ... ... ...dd 1.30 .47 1 .58 +7.4 AMidstrm AMID 1.65 11.4 ...dd 18.45 6.18 331 14.45 -20.6 AmrRlty ARL ... ... ...dd 9.85 4.44 1 7.91 +52.9tAmRenAs n ARA ... ... ... 29.65 16.59 115 16.17 -24.0 AmShrd AMS ... ... 25 4.65 1.81 18 4.30 +28.4 AmStsWtr AWR .97 2.2 27 46.39 37.28 115 43.55 -4.4sAmTower AMT 2.48f 2.1 47 119.76 99.72 2981 120.01 +13.6 ATowr pfA AMTpA 5.25 4.7 ... 117.25 100.01 61 112.40 +7.2 ATowr pfB AMTpB 5.50 5.0 ... 116.74 99.45 26 110.53 +5.8 AVangrd AVD .06f .4 36 20.00 12.60 55 16.05 -16.2 AmWtrWks AWK 1.50 2.0 27 85.24 68.09 834 76.84 +6.2 AmerSilvr n USAS ... ... ... Amerigas APU 3.76 8.2 41 50.11 40.81 199 45.64 -4.8 Ameriprise AMP 3.00 2.4 13 135.20 84.92 1215 125.28 +12.9 AmeriBrgn ABC 1.46 1.7 15 94.50 68.38 1544 87.48 +11.9 Ametek AME .36 .7 23 55.48 43.28 1235 53.50 +10.1 AmiraNatF ANFI ... ... ... 11.23 4.71 42 5.21 -15.3 Ampco AP .36 2.6 ...dd 19.22 9.34 19 13.75 -17.9 Amphenol APH .64f .9 26 71.98 54.94 909 70.98 +5.6 AmpioPhm AMPE ... ... ...dd 4.32 .59 137 .82 -8.9 AmYdPr5 ef PFV ... ... ... 27.96 24.52 0 27.92 +4.7 AmpDivOpt DIVO ... ... ... 26.79 24.88 2 26.20 +5.3 Amplify n BETR ... ... 18 17.53 7.86 215 8.41 -4.5 Ampliphi rs APHB ... ... ...dd 4.84 .36 93 .49 +10.2 Amrep AXR ... ... 9 8.14 4.04 2 6.21 -16.3 Anadarko APC .20 .3 ...dd 73.33 43.52 3441 59.94 -14.0 Anadrk 18 AEUA 3.75 8.8 ... 46.52 31.99 9 42.51 +2.8 AnglogldA AU ... ... ... 22.91 9.28 2767 11.39 +8.4 ABInBev BUD 3.19e 2.9 ... 136.08 98.28 999 111.37 +5.6 Anixter AXE ... ... 17 88.00 49.29 116 77.55 -4.3 Annaly NLY 1.20a 10.7 10 11.29 9.83 8000 11.23 +12.6 Annaly pfA NLYpA 1.97 7.8 ... 27.00 24.51 15 25.26 +.9 Annaly pfC NLYpC 1.91 7.7 ... 26.04 23.77 10 24.97 +3.6 Annaly pfD NLYpD 1.88 7.6 ... 26.29 23.79 56 24.80 +2.7 Annaly pfE NLYpE 1.91 7.7 ... 25.88 23.95 12 24.94 +3.5 AnteroMid AM 1.12f 3.4 28 35.74 20.52 243 33.00 +6.9tAnteroRes AR 1.00 4.4 39 30.66 22.17 3301 22.63 -4.3 Anthem ANTM 2.60 1.6 17 170.79 114.85 2322 162.19 +12.8 Anthem un ANTX 2.62e ... ... 51.05 41.00 71 49.57 +5.6 Anworth ANH .60 10.9 10 5.56 4.47 553 5.49 +6.2sAnwrth pfA ANHpA 2.16 8.3 ... 25.95 24.80 3 25.99 +2.8 Anwrth pfB ANHpB 1.56 5.8 ... 27.05 19.91 26.98 +5.5 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 23.30 78 24.85 +.5 Aon plc AON 1.32 1.1 19 119.88 100.55 1106 118.19 +6.0 AoxingPh AXN ... ... 11 .94 .30 17 .42 +31.3 Apache APA 1.00 2.0 ...dd 69.00 46.15 2814 49.72 -21.7 AptInv AIV 1.44f 3.3 30 47.91 39.14 794 44.22 -2.7 AptInv pfA AIVpA 1.72 6.4 ... 29.47 25.29 26.83 +3.8sApolloCRE ARI 1.84 9.8 10 18.72 15.43 1212 18.81 +13.2 ApolCR pfA ARIpA 2.16 8.3 ... 26.29 24.70 5 25.85 +2.0 ApoCRE pfC ARIpC ... ... ... 25.55 23.80 19 25.45 +2.7 ApolloGM APO 1.42e 6.1 23 24.00 14.25 2454 23.44 +21.1 ApollG pfA APOpA 1.60 6.4 ... 25.14 24.55 234 25.10 +1.9 Apollo 42 AIB 1.66 6.5 ... 26.79 24.20 3 25.66 +1.9 ApolloI 43 AIY 1.72 6.6 ... 27.41 24.78 5 26.12 +3.3 ApollSrFlt AFT 1.17a 6.6 ...q 18.08 15.07 44 17.64 +1.4 ApolloTact AIF 1.40a 8.6 ...q 16.77 13.51 36 16.19 +4.7 AppHReit n APLE 1.20 6.5 30 20.68 17.32 1329 18.55 -7.2 ApldIndlT AIT 1.16f 1.9 24 66.65 42.52 116 60.25 +1.4 Aptargrp ATR 1.28f 1.7 24 81.50 70.32 255 76.62 +4.3 AquaAm WTR .74 2.3 24 35.83 28.03 685 31.90 +6.2 Acquavnt n WAAS ... ... ... 26.33 14.30 79 17.05 -30.5 Aramark ARMK .41 1.1 20 38.30 31.38 735 36.49 +2.2 ArborRT ABR .68f 8.3 13 8.19 6.59 336 8.17 +9.5 Arbor prA ABRpA 2.06 8.1 ... 26.48 23.69 0 25.52 +1.8 ArborR pfB ABRpB 1.94 7.7 ... 26.00 21.58 1 25.13 +2.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 23.99 1 25.89 +2.2 ArborRT 21 ABRN 1.84 7.2 ... 26.15 24.27 2 25.57 +1.1 ArcLogist ARCX 1.76 12.3 18 17.40 9.65 75 14.29 -10.3 ArcelorMit MT ... ... 9 9.37 4.18 44324 8.26 +13.2 ArchC pfC ARHpC 1.69 6.7 ... 27.65 25.02 21 25.27 +.4 ArchCoal ARCH ... ... ...dd 86.47 59.05 774 67.75 -13.2 ArchDan ADM 1.28f 2.8 21 47.88 34.55 1773 45.35 -.7 Archrock AROC .48 4.0 ...dd 16.40 5.60 381 11.90 -9.8 Arconic ARNC .15p ... ... 30.69 16.75 2466 26.56 +43.3 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 ArcosDor ARCO ... ... 44 7.90 3.29 761 7.45 +38.0sArdaugh n ARD ... ... ... 22.21 21.18 64 22.29 +4.8 ArdmoreSh ASC .71e 9.3 ... 9.96 5.00 272 7.65 +3.4 AresC 10-22 ARU 1.45 5.7 ... 26.33 25.22 9 25.64 +.2 AresCmcl ACRE 1.08f 8.2 9 14.39 10.93 70 13.25 -3.5 AresDyCr ARDC 1.40 8.8 ...q 16.12 13.25 47 15.94 +5.7 AresMgmt ARES 1.12f 6.1 14 23.25 12.08 178 18.25 -4.9 AresMg pfA ARESpA 1.75 6.7 ... 27.58 21.63 13 26.13 +4.3 Argan AGX .70e ... 15 76.70 30.62 85 64.45 -8.6sAristaNetw ANET ... ... 43 131.98 60.51 544 132.18 +36.6 ArkInnova ARKK .47p ... ...q 23.81 17.93 5 23.43 +16.9 ArkIndInno ARKQ .19p ... ...q 24.80 17.97 9 24.13 +9.9 ArkGenom ARKG ... ... ...q 20.88 15.85 2 20.50 +21.1 ArkWebX.O ARKW .53p ... ...q 28.98 20.10 14 28.39 +13.1 Ark 3dPr n PRNT ... ... ... 24.11 19.55 4 22.40 +6.2 ArlingAst AI 2.50 17.2 5 17.13 11.99 581 14.55 -1.8 ArlingAst23 AIW 1.66 6.7 ... 24.94 18.89 1 24.60 +5.6 ArlingAst25 AIC 1.69 7.5 ... 23.99 17.84 3 22.50 +1.4 ArmadaHof AHH .76f 5.7 15 15.50 11.15 250 13.45 -7.7 ArmrR pfA ARRpA 2.06 8.4 ... 24.85 22.48 7 24.40 +.4 ArmrR pfB ARRpB 1.97 8.4 ... 23.98 20.51 17 23.39 +.8 ArmourR rs ARR 3.39 15.2 8 23.40 18.63 249 22.29 +2.8 ArmsFloor AFI ... ... ... 22.96 11.77 65 18.51 -7.0 ArmstrWld AWI ... ... 20 48.00 36.33 453 45.10 +7.9 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.5 ...q 19.99 17.20 10 18.66 +1.2 ArrowEl ARW ... ... 10 75.88 58.09 328 72.75 +2.0 ArwQVMEq QVM ... ... ...q 24.61 21.07 0 23.71 -.9 Arrhythm HRT ... ... ...dd 4.83 3.47 4.10 +7.9 ArtisanPtr APAM 2.80a 10.4 13 35.00 24.48 541 26.95 -9.4 AskanoG g AKG ... ... ... 4.68 2.17 1066 2.62 -14.4 AsburyA ABG ... ... 10 71.00 47.50 376 61.30 -.6 AshHPrm AHP .64f 6.2 6 17.64 9.83 249 10.39 -23.9 AshHPr pfB AHPpB ... ... ... 25.42 17.70 26 19.30 -10.4 AshfordHT AHT .48 8.3 7 8.23 4.79 1202 5.80 -25.3 Ashfrd pfA AHTpA 2.14 8.3 ... 26.48 24.10 1 25.85 +1.9 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 24.01 6 25.70 +2.9 AshfHT pfF AHTpF 1.84 7.5 ... 26.33 21.86 4 24.63 +3.2 AshfrH pfG AHTpG 1.84 7.6 ... 24.99 21.69 27 24.06 +4.0 Ashford AINC ... ... 91 64.23 38.11 0 58.03 +34.5 Ashland ASH 1.56 1.3 19 124.88 105.50 307 122.61 +12.2 AsiaPc APB .22e 1.8 ...q 12.35 9.14 7 12.08 +24.3sAsiaTigr GRR .16e 1.4 ...q 10.84 8.72 5 10.90 +18.9 AspenAero ASPN ... ... ...dd 6.71 3.61 33 4.11 -.5 AspenIns AHL .88 1.7 23 57.80 43.27 343 52.10 -5.3 AspenI pfB AHLpB 1.81 7.1 ... 26.70 25.29 3 25.43 Aspen pfC AHLpC 1.49 5.6 ... 30.32 24.93 21 26.72 +5.6 AscBnc pfC ASBpC 1.53 5.9 ... 27.90 24.49 2 26.10 +3.4 AsscBc pf D ASBpD ... ... ... 25.45 20.55 8 23.62 +7.9 AsscdBanc ASB .48 2.1 19 26.70 15.72 1533 23.40 -5.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC ... ... ... 39.35 27.84 6 36.95 +12.5 Assurant AIZ 2.12 2.2 19 101.32 76.62 538 94.56 +1.8 AssuredG AGO .57f 1.6 10 42.94 23.43 1366 36.38 -3.7 AsdGMu01 AGOpB 1.72 6.6 ... 26.99 25.33 1 25.93 +1.5 AsdGMu02 AGOpE 1.56 6.1 ... 27.37 23.73 14 25.55 +2.2 AsdGMu03 AGOpF 1.40 5.6 ... 26.13 23.03 10 24.98 +5.1 AsteriasBio AST ... ... ...dd 5.80 2.30 148 3.50 -23.9 Asterias wt AST/WS ... ... ... 1.00 .09 4 .43 -21.1 AstoriaF AF .16 .8 32 21.66 14.11 1039 20.14 +8.0 Astoria pfC AFpC 1.63 6.3 ... 27.62 24.50 23 25.60 +1.9 AstraZen s AZN 1.40e 4.4 10 35.04 25.55 4230 31.80 +16.4 AtHomGr n HOME ... ... ... 17.02 10.19 192 15.62 +6.8 Atento SA ATTO ... ... ... 10.31 6.85 1 8.65 +13.1 Athene n ATH ... ... ... 55.00 44.46 510 50.71 +5.7 AtkoreInt n ATRK ... ... ... 27.30 14.17 208 25.57 +6.9 AtlPwr g AT .12 ... ...dd 2.75 2.13 99 2.55 +2.0 ATMOS ATO 1.80f 2.2 23 81.97 68.51 260 80.31 +8.3 AtwoodOcn ATW .30m 3.3 2 15.37 6.12 2036 8.99 -31.5 AutoNatn AN ... ... 11 54.15 39.28 711 42.28 -13.1 Autohome ATHM ... ... ... 36.01 19.32 546 32.45 +28.4 Autoliv ALV 2.32 2.3 20 126.31 93.31 326 101.98 -9.9 AutoZone AZO ... ... 17 819.54 705.30 327 714.16 -9.6 Auxilio n AUXO ... ... ... 5.85 3.60 106 4.99 +21.7 AvalonHld AWX ... ... ...dd 3.41 1.82 17 2.39 -19.0 AvalonBay AVB 5.68f 3.1 23 192.29 158.32 463 184.86 +4.4 Avangrid n AGR 1.73 4.0 ... 46.74 35.42 273 42.97 +13.4 AveICSFd ACP 1.44 10.6 ...q 14.60 10.73 47 13.64 +1.6 AveryD AVY 1.64f 2.1 20 82.11 68.55 506 79.61 +13.4 Avianca AVH .10e 1.3 ... 10.91 4.73 338 7.59 -21.3 AvinoSG g ASM ... ... ... 3.14 .99 440 1.75 +27.7 Avista AVA 1.43f 3.6 18 45.22 37.78 326 39.33 -1.7 Avnet AVT .72f 1.6 11 51.50 38.16 881 44.19 -7.2 Avon AVP ... ... ...dd 6.96 3.52 3844 4.21 -16.5 Axalta AXTA ... ... ...cc 33.06 24.27 1058 31.16 +14.6 AXIS Cap AXS 1.52f 2.3 12 71.06 51.01 383 66.48 +1.9 AXIS pfD AXSpD 1.38 5.6 ... 27.70 21.96 9 24.73 +8.9 AxisCap pfE AXSpE ... ... ... 24.03 21.04 107 23.70 +9.4 AXIS pfC AXSpC 1.72 6.8 ... 26.97 25.15 25.40 +.8 Axovant n AXON ... ... ...dd 17.66 10.69 184 14.84 +19.5 AzurePwr n AZRE ... ... ... 19.99 12.73 11 17.42 +2.5B -B&G Foods BGS 1.86 4.6 22 52.84 31.81 577 40.65 -7.2 B2gold g BTG ... ... ...dd 3.65 1.57 2927 2.97 +25.3 BB&T Cp BBT 1.20 2.7 16 49.88 32.22 5774 44.17 -6.1 BB&T pfD BBTpD ... ... ... 27.33 23.79 77 25.28 +3.1 BB&T pfE BBTpE 1.41 5.6 ... 27.24 23.05 97 25.24 +6.3 BB&T pfF BBTpF 1.30 5.2 ... 26.47 22.00 10 24.79 +8.9 BB&T pfG BBTpG 1.30 5.2 ... 27.43 22.03 26 24.89 +9.2 BB&T pfH BBTpH 1.41 5.6 ... 27.50 23.26 64 25.04 +3.1 BBVABFrn BFR .48e 2.6 ... 23.25 16.20 81 18.20 +4.4 BCE g BCE 2.73 ... ... 49.03 41.83 892 44.09 +2.0 BG Staffing BGSF 1.00 7.2 26 21.75 11.23 7 13.96 -10.5 BGCPtrs 42 BGCA 2.03 8.0 ... 27.39 25.41 7 25.53 -.7 BGE pfB BGEpB 1.55 5.9 ... 27.15 25.04 2 26.07 +2.2 BHP BillLt BHP 2.48e 6.9 ... 41.79 23.40 2889 35.83 +.1 BHPBil plc BBL .64m 2.1 ... 37.44 20.36 1924 30.63 -2.6 BP PLC BP 2.40a 7.1 40 38.68 28.67 3305 33.75 -9.7 BP Pru BPT 2.43e 13.1 3 32.95 11.29 107 18.60 -21.7 BRF SA BRFS .40e 3.4 ... 18.12 10.60 2045 11.79 -20.1 BRT BRT ... ... 33 8.70 6.93 5 8.21 +.2 BT Grp s BT .99e 4.8 ... 33.50 19.14 547 20.48 -11.1 BWX Tech BWXT .36 .8 ... 49.11 32.24 511 47.25 +19.0 B&W Ent n BW ... ... ...dd 23.99 8.54 352 8.89 -46.4 BabShDHi BGH 1.84a 9.4 ...q 20.49 16.50 86 19.55 +1.7 BadgerMtr s BMI .46f .4 33 39.85 29.30 82 35.90 -2.8 BakrHu BHI .68 1.2 ...dd 68.59 38.16 1817 58.07 -10.6 BallCorp BLL .52 .7 20 82.24 67.51 1220 73.73 -1.8 Ballanty BTN ... ... 48 8.10 4.21 52 6.25 -21.9 BanColum CIB 1.27e 3.2 ... 42.58 31.77 247 39.39 +7.4 BancCalif BANC .52 2.5 11 23.24 10.93 1048 20.75 +19.6 BcCalif pfC BANCpC 2.00 7.5 ... 28.39 24.60 26.80 +3.8 BcCalif pfE BANCpE ... ... ... 28.69 23.00 8 25.84 +3.9 BcCal pfD BANCpD 1.84 6.9 ... 28.29 23.00 5 26.50 +4.4sBcBilVArg BBVA .42e 5.4 ... 7.80 5.14 3365 7.83 +15.7 BcoBrades s BBDO .32e 3.1 ... 11.00 6.48 0 10.23 +15.7 BcoBrad s BBD .43e 4.2 ... 11.25 6.10 6566 10.18 +17.0 BcoLatin BLX 1.54 5.6 12 30.51 21.95 83 27.31 -7.2 BcoMacro BMA ... ... ... 87.00 56.87 105 84.29 +31.0 BcoSantSA SAN .23e 3.7 ... 6.20 3.60 4662 6.14 +18.5 BcoSBrasil BSBR .28e 2.9 ... 11.75 4.41 2831 9.77 +9.9 BcSanChile BSAC 1.13e 4.6 ... 24.90 17.83 451 24.73 +13.1 BcoChile BCH 2.98e 4.1 ... 74.70 59.70 60 73.58 +4.4 BcpSouth BXS .50 1.7 20 32.40 20.19 810 29.30 -5.6 Bcp NJ BKJ .24 1.6 23 15.40 10.50 8 15.00 +11.1 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.2 ...q 22.67 17.58 18 20.85 +3.0 BkofAm BAC .30f 1.3 18 25.80 12.05 112649 23.03 +4.2 BkAML pfI BMLpI 1.59 6.2 ... 26.37 24.60 15 25.79 +3.0 BkAML pfJ BMLpJ 1.02 4.4 ... 27.19 21.46 15 23.31 -1.9 BkAm pfD BACpD 1.55 6.1 ... 26.24 21.44 44 25.55 +1.8 BkAm pfE BACpE 1.02 5.2 ... 26.68 21.13 10 22.89 +4.9 BkAm pfI BACpI 1.66 6.4 ... 27.45 25.10 19 25.99 +2.6 BkAm pfL BACpL 72.50 6.0 ... 1269.47 1116.00 10 1202.51 +3.1 BkAm pfW BACpW 1.66 6.3 ... 28.10 25.19 28 26.43 +2.8 BkAm pfY BACpY 1.63 6.1 ... 28.60 25.13 61 26.56 +4.1 BkAm wtA BAC/WS/A ... ... ... 13.64 3.01 1081 10.74 +7.9 BkAm wtB BAC/WS/B ... ... ... 1.55 .06 646 .91 -5.4 BkAm pfA BACpA ... ... ... 27.10 24.45 93 25.93 +4.1 BkAm pfC BACpC ... ... ... 27.24 24.75 89 25.97 +2.9 BkAML pfL BMLpL 1.02 4.4 ... 24.50 20.96 5 23.20 +2.4 BkAML pfH BMLpH .77 3.6 ... 24.22 17.90 12 21.49 +8.0 BkAML pfG BMLpG .77 3.6 ... 23.30 17.91 1 21.18 +6.0How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1479 Declined 1472 New Highs 50 New Lows 43 Vol. (in mil.) 3,141 Pvs. Volume 2,874 1,609 1,771 1593 1227 71 59 NYSE NASD Stocks Recap 17,000 18,000 19,000 20,000 21,000 22,000 M ONDJF 20,400 20,720 21,040 Dow Jones industrialsClose: 20,550.98 Change: -45.74 (-0.2%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 M ONDJF 5,760 5,860 5,960 Nasdaq compositeClose: 5,840.37 Change: 11.63 (0.2%) 10 DAYSDOW 20578.46 20412.80 20550.98 -45.74 -0.22% t t s +3.99% DOW Trans. 8957.03 8798.27 8935.11 +6.33 +0.07% t t t -1.20% DOW Util. 710.00 700.02 702.45 -3.50 -0.50% s s s +6.49% NYSE Comp. 11427.85 11324.50 11414.33 -4.56 -0.04% t t s +3.23% NASDAQ 5849.20 5769.39 5840.37 +11.63 +0.20% t t s +8.49% S&P 500 2344.90 2322.51 2341.59 -2.39 -0.10% t t s +4.59% S&P 400 1694.50 1673.30 1691.81 -2.60 -0.15% t t s +1.88% Wilshire 5000 24385.79 24131.40 24353.20 -24.09 -0.10% t t s +3.96% Russell 2000 1359.33 1335.03 1357.32 +2.68 +0.20% t t t +0.01% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, March 28, 2017

PAGE 68

Bk of But n NTB ...a ... ... 34.92 23.75 342 30.36 -3.4 BkHawaii BOH 2.00f 2.5 19 90.80 64.96 196 79.45 -10.4 BkMont g BMO 3.52 ... ... 78.00 58.61 408 74.21 +3.2 BkNYMel BK .68 1.5 14 49.54 35.44 4510 46.25 -2.4 BkNYM pfC BKpC 1.30 5.2 ... 27.41 22.74 44 24.91 +8.3 BkNova g BNS 2.74 4.7 11 62.89 46.35 918 58.59 +5.2 Bankrate RATE ... ... ... 11.90 6.91 918 9.50 -14.0 BankUtd BKU .84 2.4 17 41.00 27.85 1058 35.60 -5.5 Banro g BAA ... ... ...dd .48 .11 468 .12 -33.7 BarHarbr s BHB ... ... ... 33.25 20.53 21 30.77 Br iPthCrd OILB ... ... ... 58.38 50.35 50.35 -11.9 BarFIEur FEEU ... ... ...q 104.66 66.88 4 103.71 +18.3 BarcFI HY FIGY ... ... ...q 145.47 113.09 6 143.94 +11.1 BarcSPVeq VQT ... ... ...q 145.42 129.99 0 141.27 +3.4 BarSelMLP ATMP 1.17e 5.0 ...q 25.72 17.00 31 23.22 -1.4 BiP Cmdty DJP ... ... ...q 25.50 20.91 311 23.19 -4.3 BarcGSOil OIL ... ... ...q 6.85 4.79 1639 5.16 -18.5 BarcGsci36 GSP ... ... ...q 15.34 11.93 2 13.31 -9.2 BrcEnEu n FLEU ... ... ... 125.16 94.13 3 124.66 +16.5 BiPCop JJC ... ... ...q 32.39 22.95 36 30.12 +4.7 BiPNickel JJN ... ... ...q 14.76 9.90 14 11.72 -3.1 BiPSPBWrt BWV ... ... ...q 72.89 63.94 0 71.50 +2.5 BiP GCrb GRN ... ... ...q 8.24 4.36 9 5.55 -27.1 BiPGbpUsd GBB ... ... ...q 39.39 31.50 1 32.93 +1.3 BiPEurUsd ERO ... ... ...q 43.08 38.67 0 40.56 +4.0 BiP Tin JJT ... ... ...q 50.00 30.06 45.07 -5.1tBiPAg JJA ... ... ...q 42.25 34.08 2 33.86 -3.0 BiP Sugar SGG ... ... ...q 53.69 32.00 89 39.04 -10.0 BiP Softs JJS ... ... ...q 45.63 32.06 1 37.03 -4.7 BiP PrM JJP ... ... ...q 67.38 51.43 1 58.43 +9.3 BiP Plat PGM ... ... ...q 27.36 17.00 19.68 +5.8 BiP Lead LD ... ... ...q 65.80 32.35 48.50 +2.1 BiP Cottn BAL ... ... ...q 51.80 38.31 2 50.02 +7.7 BrcIndiaTR INP ... ... ...q 74.49 60.12 2 73.46 +17.3 BiP Coffee JO ... ... ...q 26.21 17.92 131 19.46 -.5 BiPGrain JJG ... ... ...q 37.37 26.62 39 27.56 -2.1 BiP Cocoa NIB ... ... ...q 40.95 22.90 137 26.83 -.3 BiP Alum JJU ... ... ...q 17.56 12.90 1 17.06 +13.4 BarcBk prD BCSpD 2.03 7.8 ... 26.71 25.00 163 25.88 +1.3 BiPIndMet JJM ... ... ...q 26.88 18.88 2 24.78 +4.6 BiPOpCur ICI ... ... ...q 41.62 37.41 39.81 -3.2 BiPAsnGulf PGD .11e .2 ...q 49.28 47.32 48.38 +2.2 BiPGems38 JEM 3.18e 10.9 ...q 29.69 27.73 29.09 +4.3 BiPNG GAZ ... ... ...q .76 .39 25 .43 -36.4 BiPLive COW ... ... ...q 24.97 17.38 37 22.46 +.4 BiPEngy JJE ... ... ...q 7.02 4.68 1 5.48 -18.2 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 7 40.92 +2.8 B iPInvVIX XXV ... ... ...q 39.63 33.44 38.00 +1.0 BarcCAPE CAPE ... ... ...q 104.33 79.01 4 102.70 +7.0 BiPSPMLP IMLP 1.47e 7.3 ...q 22.10 15.72 6 20.26 -1.7 Barclay BCS .39e 3.4 ... 12.05 6.76 2952 11.32 +2.9 BiP SPVix XVZ ... ... ...q 29.56 25.91 26.97 -2.6 B iPVxST rs VXX ... ... ...q 77.48 15.41 72726 16.44 -35.6tBrVxMdT rs VXZ ... ... ...q 47.84 27.18 195 27.25 -21.8 BarcWomLd WIL ... ... ...q 62.99 52.85 0 60.52 +3.0 Bard BCR 1.04f .4 24 252.25 201.80 441 250.78 +11.6 BaringsCp s MCI 1.20 7.8 ...q 19.76 14.52 7 15.44 -.3 BaringsPt MPV 1.08a 7.7 ...q 15.97 13.61 16 14.09 -.8 BarcDisab RODI ... ... ...q 55.97 51.07 55.47 B&N Ed n BNED .15p ... ...cc 13.15 8.50 184 9.50 -17.2 BarnesNob BKS .60 6.9 46 13.63 8.45 610 8.70 -22.0 Barnes B .52 1.0 20 51.97 31.13 133 49.61 +4.6 Barnwell BRN ... ... ...dd 2.70 1.31 1 1.90 +15.9 Barracuda CUDA ... ... ...cc 26.69 13.91 219 23.17 +8.1 BarrickG ABX .12f .6 35 23.47 13.39 9878 19.60 +22.7 BasicEnS XYZ ... ... ...dd 3.25 .30 .45 tBasicEn n BAS ... ... ... 44.81 29.69 804 30.56 -13.6 BatsGl n BATS .08p ... ... 36.01 22.40 35.13 +4.8 Baxter s BAX .52 1.0 27 52.33 41.14 1561 51.83 +16.9tBaytexE g BTE ... ... ...dd 7.14 3.11 2786 3.21 -34.2 BeazerHm BZH ... ... ...cc 15.80 6.81 336 11.68 -12.2 BectDck BDX 2.92 1.6 33 186.11 152.54 720 183.76 +11.0 Belden BDC .20 .3 13 81.33 54.97 214 67.37 -9.9 Belden pfB BDCpB ... ... ... 98.85 97.83 95.10 Bellatrix g BXE ... ... 15 1.30 .72 431 .76 -19.4 Belmond BEL ... ... 48 14.45 8.69 234 12.05 -9.7 Bemis BMS 1.20f 2.5 19 53.88 47.22 394 48.70 +1.8 BenchElec BHE ... ... 23 33.45 18.54 206 32.15 +5.4 Berkley WRB .52 .7 21 73.17 54.56 406 70.74 +6.4 Berkley pfB WRBpB 1.41 5.7 ... 26.73 21.82 21 24.83 +9.8 Berkly pfC WRBpC ... ... ... 27.28 21.72 10 25.42 +6.0 Berkly pfD WRBpD 1.44 5.8 ... 26.39 21.54 21 24.82 +8.5 BerkHa A BRK/A ... ... 16 266445.00 205074.00 1 250881.03 +2.8 BerkH B BRK/B ... ... 17 177.86 136.65 4589 167.44 +2.7 BerkHBcp BHLB .84f 2.4 17 37.45 24.80 256 35.25 -4.3 BerryPlas BERY ... ... 20 52.97 34.96 806 47.50 -2.5 BestBuy BBY 1.36f 2.9 13 49.40 28.76 4632 46.20 +8.3 BigLots BIG 1.00f 2.1 14 56.54 41.61 565 48.11 -4.2 BiglariHld BH ... ... 34 491.74 351.46 1 411.38 -13.1tBBarrett BBG ... ... ...dd 9.38 4.14 1351 4.21 -39.8tBioAmber BIOA ... ... ...dd 6.50 2.11 195 2.41 -56.2 BioAmb wt BIOA/WS ... ... ... 1.71 .03 0 .05 -92.4 BioRadA BIO ... ... ...cc 209.50 135.02 203 199.64 +9.5 BioRadB BIO/B ... ... 52 204.00 136.15 0 199.18 +8.8 BioPhrmX BPMX ... ... ...dd 1.22 .19 1101 .52 +38.8 BioTime BTX ... ... ...dd 4.01 2.26 194 3.26 -9.7 BioTime wt BTX/WS ... ... ... .98 .30 2 .55 -21.4 BirksGrp BGI ... ... ... 5.15 .41 4 1.52 +42.1 BitautoH BITA ... ... ... 33.16 16.56 476 25.90 +36.7 BlkHillsCp BKH 1.78f 2.7 21 67.02 54.76 339 66.34 +8.2 BlkHCp un BKHU ... ... ... 73.86 61.75 22 72.97 +6.0 BlackKnt n BKFS ... ... 47 42.19 28.67 112 37.85 +.1 BlkStMin n BSM 1.15f 7.0 63 19.86 13.65 229 16.33 -13.0 BlackRock BLK 10.00f 2.7 20 399.46 317.60 581 375.00 -1.5 BlkBldAm BBN 1.58 7.1 ...q 25.58 19.50 89 22.40 +3.7 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 7 15.07 +.3 BlkCAIT BFZ .87 6.1 ...q 17.00 13.81 62 14.28 -1.4 BlkCorBd BHK .85a 6.4 ...q 14.34 12.57 112 13.27 +2.0 BlkCpHiY HYT .84a 7.8 ...q 11.20 9.80 337 10.79 -.4 BlkCrdAllo BTZ .97 7.4 ...q 13.70 12.05 162 13.01 +.3 BlkDbtStr rs DSU ... ... ...q 11.75 10.23 89 11.45 +1.0 BlkDefOpp BHL .70a 5.1 ...q 14.01 12.96 14 13.73 -.4 BlkEngyRs BGR 1.32 9.9 ...q 15.01 12.47 80 13.29 -8.0 BlkEnhC&I CII 1.20 8.5 ...q 14.56 12.59 152 14.16 +3.3 BlkEEqDv BDJ .56 6.7 ...q 8.60 7.41 785 8.34 +2.3 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.03 2 13.25 +.5 BlkFltRtInc FRA .81 5.6 ...q 14.85 12.84 146 14.53 +.8 BlkFloatR BGT .78a 5.5 ...q 14.65 12.51 46 14.30 +1.6 BlkFL2020 BFO .37 2.5 ...q 15.48 14.85 15.09 +.5 BlkGlbOp BOE 1.16 9.4 ...q 12.45 11.19 154 12.35 +6.7 BlkHlthSci BME 2.40a 7.1 ...q 38.54 30.82 22 33.96 +7.0 BlkIT BKT .37 6.0 ...q 6.67 6.06 66 6.16 -2.7 BlkIntlG&I BGY .59 10.3 ...q 6.13 5.36 393 5.75 +4.4 BlkIQM BKN .92a 6.4 ...q 18.30 13.92 29 14.37 -2.2 BlkLtdD BLW 1.19a 7.8 ...q 16.07 14.61 66 15.39 +1.5 BlkLTMu BTA .70a 6.1 ...q 13.44 10.73 12 11.50 +2.0 BlkMDMB BZM .65 3.8 ...q 17.00 13.81 1 14.25 +1.0 BlkMATxE MHE .70a 5.1 ...q 16.72 12.68 13.75 -3.3 BlkMultSec BIT 1.40a 8.1 ...q 17.64 15.52 63 17.23 +4.6 BlkMuIntD MUI .79a 5.7 ...q 15.63 13.45 123 13.83 +.2 BlkMuNYInt MNE .69 5.1 ...q 16.35 13.18 11 13.52 -.4 BlkMunihCA MUC .81a 5.7 ...q 16.35 13.53 68 14.10 +.1 BlkMunHIQ MFL .86 6.0 ...q 16.43 13.52 70 14.26 +.6 BlMunhNYQ MHN .80a 5.9 ...q 15.68 13.13 27 13.55 +1.0 BlMunhNJQ MUJ .89a 6.2 ...q 16.48 13.56 42 14.29 +2.7 BlkMunihQ MUS .81 6.2 ...q 15.59 12.66 27 13.16 -3.1 BlkMunHQ2 MUE .82 6.2 ...q 15.23 12.57 52 13.12 -2.7 BlMunyCAQ MCA .88 6.0 ...q 16.87 13.95 47 14.71 +1.4 BlkMunyInv MYF .97 6.3 ...q 17.48 14.32 25 15.50 +4.0 BlkMunyIQ MFT .85 6.1 ...q 16.50 13.23 30 13.86 -.6 BlkMYMIQ MIY .83 6.1 ...q 15.69 13.17 32 13.62 +.2 BlMunyNYQ MYN .74a 5.7 ...q 14.74 12.50 44 12.87 +1.4 BlkMunyPaQ MPA .86 6.1 ...q 16.66 13.75 13 14.08 -.1 BlMunyQlty MQY .96 6.5 ...q 17.20 14.21 31 14.83 +.7 BlkMuniyQ3 MYI .89a 6.4 ...q 15.88 13.23 118 13.80 +1.1 BlkMuniast MUA .72a 5.1 ...q 16.09 12.96 30 14.04 +4.2 Blk2018 BPK .56a 3.7 ...q 15.45 14.93 11 15.07 +.6 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.16 14 15.76 +3.8 BlkMuBdT BBK .90a 6.0 ...q 18.55 14.50 28 14.90 -2.4 BlkMuIIQ BAF .82 5.7 ...q 16.67 13.68 23 14.37 +.8 BlkMunIIT BBF .87 6.1 ...q 17.00 13.46 35 14.31 +2.1 BlkMuIQT BYM .86 6.3 ...q 16.38 13.50 38 13.86 -.2 BlkMuIT BFK .90a 6.5 ...q 16.02 13.42 108 13.83 -.1 BlkMuIT2 BLE .95a 6.5 ...q 16.89 13.87 42 14.71 +1.2 BlkMuTTT BTT .96a 4.3 ...q 24.44 21.09 84 22.44 +2.8 BlkMunienh MEN .73a 6.3 ...q 13.21 10.92 55 11.47 +1.8 BlkMunihld MHD 1.03a 6.3 ...q 19.35 15.54 28 16.39 +1.3 BlkMunihd2 MUH .93a 6.1 ...q 17.29 14.36 47 15.29 +4.1 BlkMunvst MVF .64a 6.7 ...q 11.26 9.34 84 9.64 +.3 BlkMuniv2 MVT 1.00a 6.5 ...q 18.64 14.74 40 15.29 +.3 BlkMunyAZ MZA .83 5.7 ...q 19.16 13.89 0 14.57 +.7 BlMunyldCA MYC .89a 6.0 ...q 17.89 14.44 28 14.86 -2.7 BlkMuniyld MYD .92a 6.5 ...q 16.44 13.61 60 14.27 +.9 BlkMunyNJ MYJ .90a 5.9 ...q 17.62 14.87 31 15.34 +.1 BlMunQlt2 MQT .80 6.3 ...q 15.06 12.31 14 12.73 -.6 BlkNJMB BLJ .83a 5.7 ...q 17.75 14.21 7 14.68 +1.6 BlkNJIT BNJ .90a 6.0 ...q 16.98 14.12 6 14.91 +4.7 BlkNY18 BLH .31a 2.1 ...q 15.18 14.72 14.87 +1.0 BlkNYMB BQH .74 5.3 ...q 16.39 13.56 5 14.00 -.1 BlkNYIQT BSE .69 5.3 ...q 15.42 12.53 8 13.07 -.3 BlkNYIT BNY .83 5.8 ...q 16.91 13.29 9 14.25 +2.4 BlkNYMu2 BFY .84 5.8 ...q 18.02 14.05 9 14.55 +.5 BlkRsCmdy BCX .79 9.4 ...q 8.99 6.95 200 8.38 +1.3 BlkSciTch BST 1.20 5.9 ...q 20.43 15.80 66 20.27 +13.0 BlkStMT BSD .85a 6.4 ...q 15.98 13.03 8 13.38 -.9 BlkU&Inf BUI 1.45 7.4 ...q 20.59 17.24 57 19.55 +6.2 BlkVAMB BHV .83 5.3 ...q 21.50 15.06 4 15.63 +1.5 BlkstFltRt BSL 1.08 6.0 ...q 18.43 15.01 102 17.97 -.6 BlkstGSOSt BGB 1.26 8.0 ...q 16.27 13.40 115 15.72 +2.5 Blackstone BX 1.46 4.9 18 31.69 22.45 4039 29.59 +9.5 BlkstnMtg BXMT 2.48f 8.0 12 31.53 26.02 653 30.98 +3.0 BlkLSCrInc BGX 1.18 7.3 ...q 16.52 13.43 40 16.16 +1.5 BlockHR HRB .88 3.9 16 26.59 19.18 2780 22.61 -1.7 BlonderT BDR ... ... ...dd 1.10 .28 1 .66 +40.4 BlueCapRe BCRH 1.20 6.4 12 20.83 17.01 15 18.85 +2.2 BlueLinx rs BXC ... ... 5 9.70 6.08 163 8.24 +10.3 BluerkRsd BRG 1.16 9.7 33 14.77 10.65 193 12.00 -12.5 BluerkRs pf BRGpA 2.06 7.9 ... 27.58 24.80 4 26.14 +.3 BluerkR pfD BRGpD 1.78 7.3 ... 25.17 21.85 2 24.55 +5.4 BluerkR pfC BRGpC 1.91 ... ... BdwlkPpl BWP .40 2.3 15 18.95 13.96 179 17.43 +.4 Boeing BA 5.68f 3.2 20 185.71 122.35 2728 176.10 +13.1 BoiseCasc BCC ... ... 20 29.95 17.80 305 26.30 +16.9 BonanzaCE BCEI ... ... ...dd 4.67 .60 329 1.04 +2.0 BootBarn BOOT ... ... 20 17.26 5.59 114 9.37 -25.2 BoozAllnH BAH .68f 1.9 21 38.54 27.02 1151 35.75 -.9 BorgWarn BWA .56f 1.4 13 44.24 27.52 1401 41.20 +4.5 BostBeer SAM ... ... 22 195.35 144.75 97 149.20 -12.2 BostProp BXP 3.00f 2.3 24 144.02 113.69 596 131.32 +4.4 BosProp pfB BXPpB 1.31 5.1 ... 27.17 22.63 4 25.53 +6.2 BostonSci BSX ... ... 48 25.65 18.93 7604 24.58 +13.6 BldrG&IFd BIF .40a 4.3 ...q 9.59 7.68 155 9.22 +3.1 BovieMed BVX ... ... ...dd 5.75 1.56 79 2.65 -26.2 BowlA BWL/A .68 4.6 41 17.25 14.00 0 14.74 -10.6 Box Inc n BOX ... ... ...dd 18.36 9.86 662 16.41 +18.4 BoydGm BYD ... ... 22 21.58 16.77 1853 21.35 +5.9 BradyCp BRC .82f 2.2 24 40.50 25.98 141 38.05 +1.3 Brandyw BDN .64 4.0 13 17.05 13.60 1402 16.05 -2.8 Brandy pfE BDNpE 1.73 6.8 ... 26.58 25.20 25.33 +.4 BrasilAgro LND ... ... ... 4.11 2.72 1 3.67 +12.9 Braskem BAK .38e 1.8 ... 23.15 10.82 418 20.65 -2.6 BridgptEd BPI ... ... 59 11.58 5.38 84 10.69 +5.5 BrigStrat BGG .56 2.6 30 23.78 17.90 150 21.67 -2.7 BrightHrz BFAM ... ... 46 72.80 59.00 252 70.69 +1.0 Brinker EAT 1.36 3.2 14 55.84 40.92 1047 42.65 -13.9 Brinks BCO .40 .8 56 54.98 26.86 297 52.35 +26.9 BrMySq BMY 1.56f 2.8 33 77.12 46.01 11077 56.04 -4.1 BristowGp BRS .28 2.2 ...dd 23.62 9.17 845 12.85 -37.3sBritATob s BTI ... ... ... 66.05 52.71 1866 65.86 BrixmorP BRX 1.04f 4.9 12 29.14 20.66 2403 21.03 -13.0 BroadrdgF BR 1.32 2.0 24 71.74 57.92 290 67.55 +1.9 Brookdale BKD ... ... ...dd 19.42 10.65 8380 12.70 +2.3 BrkfdAs g s BAM .56f 1.6 19 37.52 31.80 710 35.94 +8.9 BrookBus n BBU .25f 1.0 ... 26.87 21.72 15 24.59 +2.2 BrkfCda g BOXC 2.23a ... 7 25.72 18.68 1 23.48 +19.5 BrkfDtla pf DTLAp 1.91 7.7 ... 25.26 18.65 1 24.78 +12.2 BrkGblInf INF 1.40 10.8 ...q 14.13 10.78 67 13.02 +1.5sBrkfInfra s BIP 1.74f 4.5 ... 38.37 26.07 465 38.64 +15.4 BrkdPrp BPY 1.18f 5.4 ... 24.98 20.31 68 21.83 -.7 BrkRlAs n RA .20p ... ... 23.45 21.54 45 22.73 +1.9 BrkfReEn BEP 1.87f 6.4 ... 31.85 26.61 32 29.25 -1.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .54 1.3 23 45.77 34.23 380 42.50 -5.3 BrownFA s BF/A ... ... 29 55.31 45.17 43 47.48 +2.7 BrownFB s BF/B ... ... ... 51.55 43.72 787 46.87 +4.3 Brunswick BC .66f 1.1 18 61.74 41.19 783 60.53 +11.0 Buckeye BPL 4.96f 7.5 18 75.10 61.37 358 66.24 +.1 Buckle BKE 1.00e 5.6 9 35.02 16.50 431 17.80 -21.9 Buenavent BVN ... ... ...dd 16.45 7.16 826 12.61 +11.8 BldBear BBW ... ... 27 15.85 8.05 133 8.35 -39.3 BungeLt BG 1.68 2.1 17 82.66 54.72 1485 79.96 +10.7 BurlStrs BURL ... ... 30 97.94 51.19 478 94.78 +11.8C -tC&J Eng n CJ ... ... ... 39.13 33.05 700 32.49 -11.4 CTrkMH23 MLPC 1.19e 7.0 ...q 18.43 13.43 1 17.12 +2.5 CtrMillr n MLPE ... ... ... 27.75 23.41 26.80 +10.7 CAE Inc g CAE .32 ... ... 15.88 11.06 136 14.93 +6.9 CAI Intl CAI ... ... 21 17.92 6.75 85 15.00 +73.0 CBIZ Inc CBZ ... ... 16 14.26 9.30 225 13.60 -.7 CBL Asc CBL 1.06 11.2 8 14.30 8.72 4304 9.43 -18.0 CBL pfD CBLpD 1.84 7.7 ... 25.60 22.72 60 23.88 -2.3 CBL pfE CBLpE 1.66 7.2 ... 26.50 22.60 3 23.14 +.7 CBRE GRE IGR .60 8.1 ...q 8.80 7.06 357 7.37 +1.0 CBRE Grp CBG ... ... 16 36.74 24.11 3128 33.70 +7.0 CBS A CBS/A .72f 1.0 20 69.55 49.92 1 68.87 +6.3 CBS B CBS .72 1.1 17 68.59 48.88 2752 67.49 +6.1 CCA Inds CAW ... ... 19 3.99 2.25 2 3.20 +23.1 CDI CDI .52 6.5 ...dd 9.65 4.84 39 8.00 +8.1 CEB Inc CEB 1.65 2.1 21 79.70 47.33 404 78.90 +30.2 CF Inds s CF 1.20 4.1 62 37.17 20.77 3342 29.24 -7.1 CGG rs CGG ... ... ... 32.00 6.57 2 6.77 -52.1 CGI g GIB ... ... ... 50.58 40.88 109 46.79 -2.6 CIT Grp CIT .60 1.5 40 44.10 28.33 1685 41.13 -3.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.0 51 14.10 10.20 0 12.25 +10.9 CMS Eng CMS 1.33f 2.9 27 46.25 38.78 1313 45.10 +8.4 CNA Fn CNA 1.00a 2.3 14 44.88 29.38 132 43.42 +4.6 CNH Indl CNHI .12 1.3 ...dd 9.91 6.03 787 9.51 +9.4 CNO Fincl CNO .32 1.6 14 21.70 14.30 966 20.21 +5.5 CNOOC CEO 4.77e 4.0 ... 138.36 109.30 91 120.46 -2.8 CNX Coal n CNXC .51 ... ... 22.30 6.76 31 14.85 -18.6 CPFL Eng CPL .40t ... ... 16.75 9.70 215 16.40 +6.5 CPI Aero CVU ... ... 9 10.15 4.35 37 6.40 -30.8 CRH Med CRHM ... ... ...cc 8.70 2.80 91 8.35 +59.0 CRH CRH .74e 2.1 ... 36.83 25.82 477 34.79 +1.2 CsopChiA50 AFTY 2.38p ... ...q 14.28 12.12 5 13.90 +7.3 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 21.95 968 29.06 -8.7 CSS Inds CSS .80 3.2 22 29.18 23.16 33 25.02 -7.6 CST Brnds CST .19j ... 37 48.50 36.02 339 48.17 CTS CTS .16 .7 33 24.80 15.06 44 21.90 -2.2 CVR Engy CVI 2.00 10.2 19 26.57 12.03 474 19.61 -22.8 CVR Ptrs UAN .71e 15.5 ...dd 9.75 4.05 388 4.58 -23.8 CVR Rfng CVRR 3.12e 34.3 35 13.25 5.50 239 9.10 -12.5 CVS Health CVS 2.00f 2.5 13 106.67 69.30 4890 78.51 -.5 CYS Invest CYS 1.00 12.9 8 9.21 7.42 952 7.75 +.3 CYSInv pfA CYSpA 1.94 7.8 ... 25.65 22.79 5 24.84 +4.6 CYSInv pfB CYSpB 1.88 7.9 ... 24.72 21.89 18 23.66 +4.2 CabGS t34 GYB .83 3.7 ... 23.30 19.54 8 22.23 +7.4 CabcoJCP97 PFH 1.91 11.1 ... 21.20 16.40 11 17.19 -13.5 CabAT&T34 GYC .83 3.6 ... 26.05 20.03 4 23.01 +9.8 Cabelas CAB ... ... 17 63.60 45.00 266 46.24 -21.0 CableOne n CABO 6.00 .9 39 649.79 430.21 28 635.69 +2.2 Cabot CBT 1.20 2.1 17 60.72 42.27 231 58.38 +15.5 CabotO&G COG .08 .3 ...dd 26.74 20.02 4420 23.20 -.7 CACI CACI ... ... 19 135.35 87.31 132 118.70 -4.5 CalAtlantic CAA .16 .4 11 40.94 30.18 614 36.72 +8.0 Caleres CAL .28 1.0 13 36.61 21.27 389 26.80 -18.3 Calgon CCC .20 1.5 37 18.80 12.70 244 13.65 -19.7 CalifRes rs CRC ... ... ... 25.50 8.79 1085 12.85 -39.6 CalifWtr CWT .72f 2.1 33 37.60 26.22 146 34.70 +2.4 Calix CALX ... ... ...dd 8.20 6.15 290 7.20 -6.5 CallGolf ELY .04 .4 6 12.56 8.91 725 11.08 +1.1 CallonPet CPE ... ... 54 18.53 8.15 6121 11.92 -22.4 Callon pfA CPEpA 5.00 9.6 ... 53.97 44.69 4 52.34 -.6 Calpine CPN ... ... 23 16.07 10.39 1938 10.77 -5.8tCambrE rs CEI ... ... ...dd 7.98 .46 643 .40 -67.9 Cambrex CBM ... ... 21 62.50 38.30 179 50.60 -6.2 CambriaYld SYLD 1.42e 1.9 ...q 35.00 26.75 11 33.40 +2.7 CambFgnY FYLD 1.85e 6.5 ...q 22.67 18.45 1 22.58 +7.8 CambGblV GVAL .54e 2.4 ...q 22.51 17.06 19 22.24 +10.1 CamGblMo GMOM .53e 2.2 ...q 24.69 22.25 16 24.44 +5.3 CambGlAss GAA .55e 2.2 ... 25.47 23.43 10 25.46 +4.1 CambrEmS EYLD ... ... ... 32.28 24.83 0 29.35 +10.7 CambSovHi SOVB .50e ... ... CamDhan n JUNE ... ... ... 28.00 22.78 3 26.55 +.2 CamValMom VAMO ... ... ...q 24.64 22.09 23.19 -3.9 CamdenPT CPT 3.00 3.7 33 90.91 75.36 425 81.01 -3.6 Cameco g CCJ .40 ... ... 13.50 7.41 2758 11.03 +5.3 CampSp CPB 1.40 2.4 19 67.89 52.59 992 57.49 -4.9 CampWrl n CWH .08p ... ... 36.60 20.45 136 31.23 -4.2 Can-Fite CANF ... ... ... 3.59 1.74 45 1.88 -21.0tCdaGoose n GOOS ... ... ... 18.40 15.63 787 15.40 -4.2 CIBC g CM 4.84 ... 10 92.22 72.02 434 86.93 +6.5 CdnNR gs CNI 1.18 ... ... 73.28 55.73 794 72.64 +7.8 CdnNRs gs CNQ .82 ... ... 35.28 25.08 2541 31.71 -.5 CP Rwy g CP 1.64 ... ... 157.34 119.50 613 145.66 +2.0 Canon CAJ ... ... ... 31.39 27.18 190 31.36 +11.4 CantelMed CMD .12f .2 50 88.81 64.52 142 76.53 -2.8 CapOne COF 1.60 1.9 11 96.92 58.03 4204 82.13 -5.9 CapOne wt COF/WS ... ... ... 54.80 18.84 15 40.32 -10.8 CapOne pfC COFpC 1.56 6.0 ... 27.89 24.64 30 25.96 +3.4 CapOne pfD COFpD 1.68 6.1 ... 29.33 25.33 34 27.41 +5.6 CapOne pfF COFpF 1.55 6.0 ... 28.26 24.43 44 26.02 +3.8 CapOne pfB COFpP 1.50 5.9 ... 26.58 24.00 28 25.29 +3.2 CpOne pf H COFpH ... ... ... 25.81 24.05 245 25.45 +2.2 CapOne pfG COFpG ... ... ... 25.89 21.02 318 22.81 +5.2 CapSenL CSU ... ... ...dd 20.85 12.65 538 13.44 -16.3 Capitala 21 CLA 1.78 7.0 ... 26.11 24.26 203 25.29 -1.0 CapsteadM CMO .84m 8.0 14 10.96 8.93 567 10.48 +2.8 Capstd pfE CMOpE 1.88 7.6 ... 25.85 23.61 17 24.90 +3.6 CarboCer CRR ... ... ...dd 17.07 5.66 324 11.83 +13.1 CardnlHlth CAH 1.80 2.2 16 87.85 62.70 1356 82.25 +14.3 CareCPrp n CCP 2.28 8.9 ... 31.56 22.70 744 25.66 +2.6 Care.com CRCM ... ... 49 12.30 5.78 106 11.86 +38.4 Carlisle CSL 1.40f 1.3 18 116.40 97.56 336 105.73 -4.1 CarMax KMX ... ... 19 69.11 45.06 1683 58.87 -8.6 Carnival CCL 1.40 2.4 17 59.12 42.94 4313 58.87 +13.1 CarnUK CUK 1.20 2.1 ... 57.96 43.45 286 57.74 +12.8 CarpTech CRS .72 2.0 34 45.34 28.74 198 36.16 CarrSrv CSV .20 .8 19 29.11 21.25 78 26.60 -7.1 Carters CRI 1.32 1.5 18 112.58 77.94 619 88.79 +2.8 CastleBr ROX ... ... ... 1.45 .65 2458 1.31 +72.4 CastlightH CSLT ... ... ...dd 5.50 3.05 230 3.25 -34.3 Catalent CTLT ... ... 33 32.24 20.94 1218 28.45 +5.5 CatchMTim CTT .54f 4.9 ...dd 12.58 10.05 155 11.13 -1.2 Caterpillar CAT 3.08 3.4 28 99.46 69.04 3277 91.51 -1.3 CatoCp CATO 1.32 6.1 8 38.88 20.43 270 21.64 -28.1 CedarF FUN 3.42f 5.0 22 69.81 56.17 80 68.01 +5.9tCedarRlty CDR .20 4.1 13 8.08 4.91 398 4.89 -25.1 CedarR pfB CDRpB 1.81 7.4 ... 27.25 23.81 10 24.45 +.4 CelSci wt CVM/WS ... ... ... .22 .01 560 .02 +15.8 Cel-Sci CVM ... ... ...dd .60 .06 2044 .08 +25.4 Celadon CGI .08 1.2 33 12.03 4.85 417 6.65 -7.0 Celanese CE 1.44 1.6 14 93.05 60.59 631 89.95 +14.2 Celestic g CLS ... ... 10 14.54 8.83 284 14.18 +19.7 Cellcom CEL ... ... 27 11.19 5.70 11 10.23 +29.0sCementos CPAC .28e 2.5 ... 11.40 6.85 42 11.25 +22.1 Cemex CX .29t ... ... 9.51 5.49 9060 8.86 +10.3 Cemig pf CIG .14e 4.2 ... 3.84 1.40 3192 3.32 +45.6 Cemig CIG/C .14e 3.8 ... 4.75 1.43 3.72 +47.0 Cencosud CNCO .36e 3.8 ... 10.13 7.32 26 9.37 +11.5 CenovusE CVE .20 ... ...dd 16.82 11.66 2306 12.72 -15.9 Centene s CNC ... ... 16 75.57 50.00 4497 70.23 +24.3 CC MLPInf CEN 1.25 10.3 ...q 13.72 8.93 61 12.12 +1.4 CenterPnt CNP 1.07 3.9 22 28.18 20.46 1977 27.69 +12.4tCentElBr B EBR/B ... ... ... 8.91 6.88 251 6.94 -11.9tCentElecBr EBR ... ... ... 7.70 5.91 281 5.70 -16.9 CnEurRusT CEE .49e 2.3 ...q 21.70 17.48 12 21.18 +3.0 CFCda g CEF .01 .1 ...q 14.88 11.22 400 13.02 +15.3 CenPacFn CPF .64 2.2 19 33.12 20.15 77 29.24 -6.9 CentSecur CET 1.78e .8 ...q 23.79 18.75 24 23.57 +8.2 CentrusEn LEU ... ... ...dd 9.46 2.53 60 5.79 -9.2 CentCmtys CCS ... ... 11 25.55 15.83 131 24.75 +17.9tCntryLink CTL 2.16 9.6 9 33.45 22.37 8874 22.61 -4.9 Cenveo rs CVO ... ... 7 10.50 2.80 22 4.92 -29.6 Cervecer CCU .30e 1.2 ... 25.19 19.31 134 24.90 +18.7 ChannAdv ECOM ... ... ...dd 15.91 10.20 67 10.80 -24.7 ChRvLab CRL ... ... 21 91.57 67.20 258 88.45 +16.1 ChaseCorp CCF .70f .8 24 98.30 51.20 16 93.05 +11.4 ChathLTr CLDT 1.32 6.9 16 24.80 16.45 343 19.08 -7.2 CheetahM CMCM ... ... ... 17.13 8.77 2163 10.97 +14.7 Chegg CHGG ... ... ...dd 8.57 4.26 312 8.14 +10.3 Chemed CHE 1.04 .6 26 187.97 124.78 75 186.34 +16.2 Chemours n CC .12 .3 ...cc 35.79 5.82 1730 34.39 +55.7 Chemtura CHMT ... ... ...cc 33.35 24.62 174 33.25 +.2 CheniereEn LNG ... ... ...dd 50.53 31.02 1582 45.20 +9.1 ChenEnLP CQP 1.70 5.3 ...cc 33.33 25.87 77 31.98 +11.0 ChenEnHld CQH .08 .3 ...cc 24.70 16.94 41 23.96 +7.1 CherHMtg CHMI 1.96 11.7 5 19.14 14.01 380 16.70 -8.2 ChesEng CHK ... ... ...dd 8.20 3.53 30551 5.16 -26.5 ChesEn pfD CHKpD 4.50 7.6 ... 68.00 16.81 5 59.40 +28.2 ChesGranW CHKR .29e 11.4 2 3.85 1.81 51 2.55 +8.5 ChespkLdg CHSP 1.60 6.9 15 27.08 20.81 205 23.23 -10.2 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 25.10 3 25.67 +1.1 ChespkUtil CPK 1.22 1.8 24 70.70 56.56 22 69.35 +3.6 Chevron CVX 4.32f 4.1 ...cc 119.00 92.43 6253 106.28 -9.7 ChicB&I CBI .28 1.0 ...dd 41.33 26.12 891 28.86 -9.1 ChiRivet CVR .80 2.0 23 49.34 23.66 1 40.05 -3.7 Chicos CHS .33f 2.4 19 16.85 9.86 2487 13.97 -2.9 Chimera rs CIM 2.00 9.9 8 20.25 13.41 1838 20.23 +18.9 Chimer pfA CIMpA 2.00 8.0 ... 26.00 23.45 9 25.15 +.5sChimer pfB CIMpB 2.00 7.9 ... 25.17 24.41 210 25.18 +1.0 ChiCBlood CO ... ... 13 6.56 4.27 17 6.22 +1.6 ChinaDigtl STV ... ... ...dd 1.73 1.11 12 1.30 -11.0 ChinaDEd DL .45e ... 10 15.46 8.97 12 10.09 -9.7 ChinaEAir CEA ... ... ... 31.59 21.38 17 30.00 +34.2 ChinaFd CHN .47e 2.8 ...q 16.95 13.53 11 16.76 +11.4 ChinaGreen CGA .10e 7.8 2 1.68 1.18 35 1.28 +6.7 ChinaLife s LFC .32e 2.1 ... 16.27 10.07 439 15.46 +20.1 ChinaMble CHL 1.87e 3.4 ... 63.89 51.73 812 55.66 +6.2 ChiNBorun BORN ... ... 1 1.77 .97 5 1.16 -13.4 ChOnlEd n COE ... ... ... 25.24 12.45 64 17.02 +9.5 ChinaPet SNP 3.18e 3.9 ... 81.64 62.74 113 80.89 +13.9 ChinaPhH CPHI ... ... ...dd .35 .15 32 .26 +1.9 ChinaSoAir ZNH .67e 1.9 ... 36.95 25.60 23 35.68 +38.8 ChinaTel CHA 1.28e 2.6 ... 55.85 42.29 26 48.34 +4.8 ChinaUni CHU .32e 2.4 ... 13.52 9.89 302 13.50 +16.9 ChiXFash XNY ... ... ...dd 3.65 .81 1 1.50 +14.5 ChinaYuch CYD .85e 4.8 7 18.98 9.09 126 17.81 +29.0 ChinZenix ZX ... ... ...dd 1.95 .73 44 1.71 +42.4 Chipotle CMG ... ... ...cc 473.17 352.96 576 414.96 +10.0 ChoiceHtls CHH .86f 1.4 27 64.00 43.61 201 62.35 +11.2 ChrisBnk CBK ... ... ...dd 3.02 1.13 114 1.36 -41.9 ChubbLtd CB 2.76e 2.0 14 140.55 116.65 1137 136.66 +3.4 ChungTel CHT 1.57e 4.6 ... 38.47 31.28 229 34.46 +9.2 ChurchDwt s CHD .76f 1.5 ... 53.68 42.56 1393 50.28 +13.8 CIBER CBR ... ... ...dd 2.36 .22 2076 .32 -49.7 CienaCorp CIEN ... ... 30 26.84 15.62 1987 23.67 -3.0 Cigna CI .04 ... 18 154.83 115.03 1636 146.04 +9.5 Cimarex XEC .32 .3 ...cc 146.96 93.21 778 117.26 -13.7 CincB pfB CBBpB 3.38 6.8 ... 51.47 47.33 2 49.50 +1.2 CinciBell rs CBB ... ... 9 25.65 17.33 276 17.90 -19.9 Cinemark CNK 1.08 2.5 20 44.84 32.60 1291 42.75 +11.4 CinerRes CINR 2.27 7.9 14 39.10 25.71 17 28.75 -.9 Circor CIR .15 .3 55 72.96 45.32 85 57.13 -11.9 CitiStratDv DIVC ... ... ...q 31.59 24.28 31.21 +3.8 Citigp pfN CpN 1.97 7.4 ... 26.75 25.71 372 26.56 +2.9 CgpVelLCrd UWT ... ... ... 29.68 15.90 3246 16.69 -39.7 CgpVelICrd DWT ... ... ... 33.56 20.37 988 32.10 +46.2 Citigroup C .64 1.1 12 62.53 38.31 17008 58.33 -1.9 Citigp wtA C/WS/A ... ... ... .20 .02 377 .14 -4.6 Citigrp pfC CpC 1.45 5.7 ... 26.61 23.90 21 25.59 +3.1 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.2 ... 30.44 26.79 52 28.79 +2.9 Citigp pfK CpK 1.72 6.1 ... 30.10 26.14 88 28.30 +3.5 Citigrp pfP CpP 2.03 7.5 ... 29.20 26.15 5 27.21 -1.2 Citigrp pfS CpS 1.58 6.1 ... 27.63 24.81 65 26.00 +2.8 Citigrp pfL CpL 1.72 6.3 ... 28.32 25.61 29 27.19 +3.9 CitizFincl CFG .40 1.2 18 39.75 18.34 5034 34.24 -3.9 CitizInc CIA ... ... ...cc 11.93 6.76 84 7.38 -24.8 CityOffce g CIO .94 7.9 18 13.93 11.01 120 11.91 -9.6 CityOff pfA CIOpA 1.66 6.7 ... 25.50 21.52 9 24.77 +8.6 Civeo CVEO ... ... ...dd 3.73 1.00 928 2.73 +24.1 CivitasSolu CIVI ... ... 71 23.20 15.87 41 17.75 -10.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 16.36 14.11 16.16 +3.1 ClayEng CWEI ... ... ...dd 149.86 8.80 132 128.27 +7.6 CleanHarb CLH ... ... ...cc 59.17 43.03 380 53.78 -3.4 ClearChan CCO ... ... ...dd 7.31 4.06 154 5.85 +15.8 ClrBrEnTR CTR 1.35e 10.3 ...q 14.15 9.45 148 13.12 +2.7 ClrbrgMLP CBA .80m 8.4 ...q 10.54 6.42 168 9.47 +3.2 ClearEnFd CEM 1.76f 10.9 ...q 17.96 12.47 141 16.14 +3.7 ClrbEOpFd EMO 1.47e 11.3 ...q 14.29 10.21 154 13.01 -.8 ClearwPpr CLW ... ... 23 69.75 47.60 55 55.35 -15.6 CliffsNRs CLF ... ... 8 12.37 2.77 15977 8.26 -1.8 ClipRlty n CLPR ... ... ... 14.24 13.25 41 13.51 +.1 Clorox CLX 3.20 2.3 28 140.47 111.24 584 136.93 +14.1 CloudPeak CLD ... ... ...dd 8.04 1.64 1143 4.30 -23.4 CloughGA GLV 1.44 11.1 ...q 13.34 10.95 24 13.03 +8.2 CloughGEq GLQ 1.38 11.4 ...q 12.29 10.16 18 12.13 +9.0 ClghGlbOp GLO 1.20 11.9 ...q 10.18 8.65 115 10.05 +12.3 ClubCorp MYCC .52 3.3 ...cc 17.60 10.80 501 15.90 +10.8 Coach COH 1.35 3.4 24 43.71 34.07 4065 40.03 +14.3 CobaltIEn CIE ... ... ...dd 3.50 .35 7642 .42 -65.9 CCFemsa KOF 1.81e 2.5 ... 87.58 59.44 71 73.39 +15.5 CocaCola KO 1.48f 3.5 26 47.13 39.88 11097 42.32 +2.1 CocaCEur n CCE .89e ... ... 41.29 30.55 1707 37.78 +20.3 Coeur CDE ... ... 25 16.41 5.43 3219 8.11 -10.8 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.5 ...q 12.71 10.71 45 12.19 +4.2 CohStGlbI INB 1.12 12.5 ...q 9.35 7.91 93 8.99 +5.4 Cohen&Str CNS 1.12f 3.0 20 43.83 33.16 88 37.68 +12.1 CohStInfra UTF 1.60 7.5 ...q 22.14 19.01 155 21.25 +9.8 C&SLtDP&I LDP 1.87 7.5 ...q 26.05 22.40 46 25.12 +2.4 C&SIncEgy MIE 1.32 12.2 ...q 11.96 7.57 63 10.80 -.8 CohStQIR RQI .96 7.9 ...q 14.73 11.11 221 12.17 -.3 CohStRE RNP 1.48 7.7 ...q 21.69 17.91 69 19.12 CohStSelPf PSF 2.06a 7.8 ...q 28.50 24.82 32 26.41 +1.0 CohenStTR RFI .96a 7.8 ...q 14.26 11.63 121 12.34 +2.0 Colfax CFX ... ... 28 41.99 24.63 493 37.76 +5.1 ColgPalm CL 1.60f 2.2 26 75.38 63.43 2761 73.43 +12.2 ColNrthS n CLNS ... ... ... 14.97 12.80 1659 12.95 -10.3 ColNrth pfA CLNSpA 2.19 8.6 ... 25.79 25.05 14 25.38 -1.2 ColNrth pfB CLNSpB 2.06 8.2 ... 25.58 24.95 7 25.25 -.4 ColNrth pfC CLNSpC 2.22 8.7 ... 25.99 24.00 7 25.63 -.6 ColNrth pfD CLNSpD 2.13 8.2 ... 26.59 25.18 3 25.96 +.6 ColNrth pfE CLNSpE 2.19 8.4 ... 26.73 25.02 1 26.22 +.5sColNrth pfF CLNSpF 2.13 8.3 ... 25.72 24.93 5 25.69 +1.5 ColNrth pfG CLNSpG 1.88 7.5 ... 25.99 24.15 21 25.04 -1.8 ColNrth pfH CLNSpH 1.78 7.1 ... 25.18 23.75 11 24.90 +2.3 ColonyStar SFR .88 2.6 23 34.51 24.22 904 33.52 +16.3 Col Sust n ESGW ... ... ... 28.36 25.24 28.28 +5.3 Col SusInt n ESGN ... ... ... 27.51 24.51 0 27.51 +7.3 Col SusUS n ESGS ... ... ... 29.54 23.45 28.68 +4.1 ColuIntMu GMMB 1.22 2.3 ...q 55.22 51.67 52.29 +.5 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.49 51.25 +.3 Col Bey BBRC .27e 1.5 ...q 16.79 14.47 10 16.33 +10.0 ColEmxChi XCEM ... ... ...q 25.47 20.00 25.30 +11.9 ColQualDv HILO .99e 7.1 ...q 14.05 11.94 3 13.93 +10.3 ColEMStOp EMDD .28e 1.5 ...q 20.24 16.51 1 18.71 +10.8 Col EMCns ECON .30e 1.2 ...q 25.96 21.08 250 25.07 +13.2 Col EmMkC EMCR .42e 2.2 ...q 19.68 16.36 19.09 +10.6 Col IndiaC INCO .03p ... ...q 38.32 29.74 16 37.92 +17.1 Col IndiaInf INXX .04e .3 ...q 12.92 9.90 8 12.75 +20.7 Col IndSC SCIN .08e .4 ...q 18.20 12.97 4 18.10 +28.5 ColumbPT CXP .80m 3.7 20 24.63 20.16 466 21.68 +.4 ColSelTec STK .58a 2.8 ...q 20.86 15.32 64 20.41 +8.9 Comcst 61 CCV 1.25 4.9 ... 27.72 24.30 5 25.64 +2.2 Comcst29 CCZ 1.58e 3.3 ... 60.95 44.50 0 48.51 +7.1 Comerica CMA .92f 1.4 25 75.00 36.27 1841 66.73 -2.0 Comeric wt CMA/WS ... ... ... 45.50 10.75 1 36.41 -6.0 ComfrtS FIX .28 .8 22 39.67 26.05 123 35.00 +5.1 ComndSec MOC ... ... ...dd 5.73 2.15 1 2.53 -8.0 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.7 42 24.64 14.58 2837 17.89 -17.9 CmtyBkSy CBU 1.28 2.4 23 63.04 36.61 204 52.94 -14.3 CmtyHlt CYH ... ... ...dd 17.59 4.15 6956 9.64 +72.5 CmtyHcT n CHCT 1.55f 6.7 26 24.94 17.70 24 23.00 -.1 CBD-Pao CBD .38e 1.9 ... 20.10 11.00 505 19.67 +18.9 CompDivHd CODI 1.44 8.8 27 19.50 15.41 111 16.35 -8.7tCompssMn CMP 2.88f 4.4 18 84.40 65.65 352 66.05 -15.7 CompSci s CSC .56 .8 33 71.79 32.51 2352 68.05 +14.5 Compx CIX .20 1.5 15 16.70 9.70 4 13.05 -19.0 ComstkMn LODE ... ... ...dd .50 .19 463 .24 -10.6 ComstkRs rs CRK ... ... ...dd 13.43 2.64 313 8.58 -12.9 ConAgra CAG .80 2.0 21 41.68 33.08 3877 40.14 +1.5 ConchoRes CXO ... ... ...cc 147.55 95.87 979 125.20 -5.6 ConcdMed CCM .99e ... 47 5.00 3.51 17 4.72 +2.7 Conduent n CNDT ... ... ... 17.44 13.10 1210 15.92 +6.8 ConeMidst CNNX 1.09f 5.1 13 25.56 12.35 147 21.18 -10.1 ConocoPhil COP 1.06f 2.4 ...dd 53.17 38.19 6008 44.29 -11.7 ConsolEngy CNX .04 .3 ...dd 22.34 10.53 2645 15.62 -14.3 ConEd ED 2.76f 3.5 20 81.88 68.76 1723 78.55 +6.6 CnsTom CTO .08 .2 18 56.49 44.48 4 52.00 -2.7 ConstellA STZ 1.60 1.0 25 173.55 144.00 1028 163.68 +6.8 ConstellB STZ/B 1.12 .7 33 175.50 147.00 160.36 +4.7 Constellm CSTM ... ... ... 8.85 4.02 1467 6.50 +10.2 CnE pfB CMSpB 4.50 4.4 ... 108.75 100.05 0 102.73 -.2 ContainStr TCS ... ... 10 8.34 3.75 161 3.96 -37.6 Contango MCF ... ... ...dd 14.14 5.62 271 6.95 -25.6 ContlBldg CBPX ... ... 24 26.53 18.30 251 25.35 +9.7 ContMatls CUO ... ... 30 30.90 12.27 3 25.75 +7.5 ContlRescs CLR ... ... ...dd 60.30 28.63 2816 42.64 -17.3tCnvrgys CVG .36 1.7 11 30.92 20.25 946 20.71 -15.7 CooperCo COO .06 ... 25 202.70 152.09 301 199.82 +14.2 CooperTire CTB .42 1.0 9 44.13 29.29 319 43.80 +12.7 CooperStd CPS ... ... 10 118.59 70.73 92 109.49 +5.9 CopaHold CPA 2.04 1.9 22 112.00 48.57 189 108.74 +19.7 Copel ELP .88e 8.4 10 11.94 6.43 341 10.44 +23.1 CoreLabs CLB 2.20 2.0 59 135.49 96.30 259 109.58 -8.7 CoreMold CMT ... ... 10 19.63 10.65 19 16.33 -4.6 Corecivic CXW 1.68m 5.3 15 35.33 12.99 1412 31.55 +29.0 CoreLogic CLGX ... ... 19 43.43 33.41 512 38.93 +5.7 CorEn pfA CORRpA 1.84 7.3 ... 26.55 20.30 1 25.37 +3.1 CorEnInf rs CORR 3.00 9.3 15q 37.00 18.22 71 32.36 -7.2 CoreSite COR 3.20 3.6 46 91.91 64.81 246 87.80 +10.6 CoreSR pfA CORpA 1.81 7.0 ... 27.30 25.05 1 25.98 +2.7 Corindus n CVRS ... ... ...dd 1.80 .40 597 1.14 +63.3 CorMedix CRMD ... ... ...dd 4.54 1.35 94 1.68 +9.8 CrnstTotR CRF 3.35 21.0 ...q 17.65 13.79 87 15.93 +5.7 CrnrstnStr CLM 3.40 21.3 ...q 18.48 13.75 151 16.00 +5.5 Corning GLW .62f 2.3 17 28.36 18.21 4415 27.41 +12.9 CpBT JCP JBN 1.75 11.5 ... 19.79 14.76 11 15.18 -14.7 CorpOffP OFC 1.10 3.3 18 34.25 24.92 869 32.90 +5.4 CorpOf pfL OFCpL 1.84 7.2 ... 26.77 24.85 2 25.63 +1.5 Cort1Aon27 KTN 2.05 6.2 ... 34.99 30.55 1 32.81 +2.4 CortsJCP97 KTP 1.91 11.1 ... 21.99 16.40 12 17.28 -17.1tCortsJCP JBR 1.75 11.4 ... 19.98 14.62 5 15.37 -13.7 CortsPE KTH 2.00 6.2 ... 37.17 29.91 0 32.25 +1.9 Cosan Ltd CZZ .26e 3.1 ... 9.50 4.47 1060 8.29 +10.4 Costamre CMRE .40 6.4 ... 11.00 5.07 1010 6.21 +10.9 Costam pfB CMREpB 1.91 8.6 ... 23.20 16.90 13 22.25 +9.6sCostmr pfC CMREpC 2.13 9.2 ... 23.20 17.60 9 23.23 +7.2 Costam pfD CMREpD 2.19 9.2 ... 23.85 17.86 2 23.81 +7.3 Cotiviti n COTV ... ... ... 41.38 17.00 422 40.10 +16.6 Cott Cp COT .24 2.0 55 17.38 10.10 636 12.15 +7.2 Coty COTY .50 2.7 ...cc 31.60 17.94 4669 18.26 -.3 Cntwd pfB CFCpB 1.75 6.8 ... 26.50 25.30 25 25.75 +1.1 CousPrp CUZ .24 3.0 11 8.82 7.04 2833 8.05 -5.4 CovantaH CVA 1.00 6.6 ...dd 17.22 13.45 797 15.25 -2.2 CovrAll n COVR ... ... ... Crane CR 1.32 1.8 17 78.94 51.35 318 72.47 +.5 CrwfdA CRD/A .28 3.6 56 10.50 5.55 8 7.88 -16.8 CrwfdB CRD/B .20 2.1 68 14.37 6.03 11 9.49 -24.4 Credicp BAP 2.19e 1.3 ... 173.80 121.38 464 163.86 +3.8 CS EnEur50 FIEU ... ... ...q 107.65 73.67 2 107.25 +17.9 CSVInvN rs DGAZ ... ... ...q 112.85 13.50 3627 22.20 CS FILgCG FLGE ... ... ...q 164.54 113.12 6 160.63 +15.7 CSCmdyRtn CSCR ... ... ...q 14.06 12.95 13.49 CS LgShLiq CSLS ... ... ...q 27.90 25.14 4 27.33 +1.6 CrSuisInco CIK .26 8.0 ...q 3.46 2.76 83 3.31 +4.7sCS MthlMtg REML ... ... ... 29.40 24.01 1 29.60 +10.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 54.89 13.66 3603 19.71 -57.3 CS CrdeOil OIIL ... ... ... 36.02 26.16 1 29.25 -14.5 CS MAsHi MLTI 1.30e ... ... 29.58 25.96 1 28.55 +2.7 CS SP mlp MLPO 1.12e 6.6 ... 16.93 13.39 16.93 +5.4 CS BigCG18 FIBG ... ... ...q 74.89 56.87 2 69.56 +9.0 CredSuiss CS 1.21e 8.1 ... 16.17 10.01 6320 14.94 +4.4 CrSuiHiY DHY .29 10.6 ...q 2.85 2.17 105 2.72 +1.9 CrescPtE g CPG .28 2.6 ...cc 18.95 10.23 682 10.72 -21.1 CrestEq rs CEQP 2.40e 9.6 ...dd 28.30 10.40 213 25.00 -2.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.45f 9.8 59 27.94 22.50 85 24.96 -.9 CrosTim CRT 1.07e 7.5 13 20.59 14.10 15 14.20 -21.0 CrwnCstle CCI 3.80 4.0 28 102.82 79.38 2545 93.96 +8.3 CrownHold CCK ... ... 13 57.49 47.73 1261 52.51 -.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 69

Cryolife CRY .12 .7 37 20.15 10.64 97 16.55 -13.6 CrystalRk CRVP ... ... ...dd .95 .63 3 .78 -3.9 CubeSmart CUBE 1.08 4.2 37 33.52 23.65 1896 26.00 -2.9 Cubic CUB .27 .5 ...cc 55.65 37.24 68 52.15 +8.8 CullenFr CFR 2.16f 2.6 18 96.62 51.43 849 84.21 -4.6 CullnF pfA CFRpA 1.34 5.4 ... 27.86 24.24 2 25.03 +1.5 Culp Inc CFI .32f 1.0 16 37.80 24.53 45 31.10 -16.3 Cummins CMI 4.10 2.7 18 155.51 104.30 1074 149.66 +9.5 CurEuro FXE ... ... ...q 112.90 100.46 473 105.34 +3.0 CurAstla FXA 1.02 1.3 ...q 78.30 71.64 13 76.28 +5.7 CurBrit FXB ... ... ...q 145.60 117.48 45 122.49 +1.9 CurrCda FXC .03e ... ...q 79.26 72.68 19 73.84 +.4 CurrChina FXCH ... ... ... 76.59 70.11 72.23 +1.3 CurJpn FXY ... ... ...q 96.75 81.33 185 87.11 +5.6 CurSwed FXS ... ... ...q 122.77 102.80 1 109.88 +3.3 CurSwiss FXF ... ... ...q 101.31 92.37 19 96.60 +3.1 CurShSinga FXSG ... ... ...q 74.00 66.86 70.60 +3.9 CurtisWrt CW .52 .6 23 107.61 74.13 273 90.89 -7.6 CushTRet rs SRV 1.08 8.0 ...q 15.08 9.35 13 13.45 -1.0 CushngRen SZC 1.64 9.1 ...q 19.10 13.63 17 17.96 +3.3 CushRoy rs SRF .62 6.8 ...q 10.14 7.18 10 9.09 -7.1 CustomBcp CUBI ... ... 13 36.93 22.19 277 30.50 -14.9 CustBcp 18 CUBS 1.59 6.1 ... 27.74 26.01 3 26.27 +.1 CustBc p C CUBIpC .57p ... ... 27.74 25.25 5 26.92 +3.4 CustBc pfD CUBIpD ... ... ... 29.11 23.68 0 26.51 +3.3 CustBc pfE CUBIpE ... ... ... 27.13 24.69 1 26.49 +3.5 CustoBc pf F CUBIpF ... ... ... 26.00 23.22 6 25.86 +3.4 CypressEn CELP 1.63 20.0 ... 14.27 7.34 75 8.16 -22.7D -DCP Mid DCP 3.12 8.3 19 42.45 24.70 431 37.80 -1.5 DCT IndlTr DCT 1.16 2.5 27 50.57 39.18 450 46.96 -1.9 DDR Corp DDR .76 6.1 14 19.92 12.37 2877 12.50 -18.1 DDR pfJ DDRpJ 1.63 6.4 ... 26.60 24.35 13 25.35 +2.5 DDR pfK DDRpK 1.56 6.1 ... 27.13 23.66 1 25.42 +6.7 DGSE DGSE ... ... ...dd 1.59 .47 59 1.40 +12.9tDHI Grp DHX ... ... 11 8.43 4.05 605 3.99 -36.2 DHT Hldgs DHT .58e 13.2 ...cc 6.10 3.29 1312 4.38 +5.8 DNP Selct DNP .78 7.2 ...q 10.95 9.81 311 10.77 +5.3 DR Horton DHI .32 1.0 13 34.56 26.69 3635 33.05 +20.9 Drdgold DRD .08f 1.5 ... 9.10 3.70 256 5.24 -.9 DST Sys DST 1.40f 1.2 18 128.66 94.52 302 117.90 +10.0 DSW Inc DSW .80 4.0 15 27.81 18.51 5848 20.02 -11.6 DTE DTE 3.30f 3.2 23 102.96 84.77 757 101.89 +3.4 DTEEn 62 DTQ 1.31 5.3 ... 26.07 22.33 4 24.74 +3.3 DTE En76 n DTJ 1.34 5.6 ... 26.60 21.67 26 23.90 +6.0 DTE F76 n DTY 1.50 5.8 ... 26.28 24.24 39 26.08 +1.5 DTE En un DTV ... ... ... 54.49 50.03 2 53.42 +.8 DTF TxF DTF .84 5.6 ...q 17.05 14.09 18 14.93 +3.5 DanaInc DAN .24 1.3 10 20.62 9.80 1242 18.25 -3.8 Danaher DHR .56f .7 20 88.01 70.07 1964 86.04 +10.5 Danaos DAC ... ... 1 4.90 1.60 17 1.75 -34.0 DaqoNEn DQ ... ... 4 27.60 18.31 220 20.65 +7.0 Darden DRI 2.24 3.0 22 79.43 59.50 2476 75.58 +3.9 DarlingIng DAR ... ... 23 15.93 11.51 591 14.39 +11.5 DaVita Inc DVA ... ... 17 78.77 54.50 776 66.93 +4.3 Daxor DXR .04f .6 ... 9.80 6.81 7.07 -14.2 DeVryEd DV .36 1.1 13 34.48 15.36 691 33.40 +7.1 DeanFoods DF .36 1.9 12 22.31 15.69 1234 18.98 -12.9 DeckrsOut DECK ... ... 73 69.94 44.00 557 56.51 +2.0 Deere DE 2.40 2.2 22 112.18 75.27 3469 107.16 +4.0 DE EnhGlb DEX .90 8.3 ...q 10.82 8.91 59 10.82 +7.0 DelaCO VCF .72 4.9 ...q 16.42 14.50 5 14.66 -1.6 DelaDvInc DDF .62 6.1 ...q 10.52 8.85 8 10.18 +2.1 DelaNatl VFL .72 5.6 ...q 14.99 12.07 12 12.85 -2.3 DelaMN2 VMM .63 4.4 ...q 15.70 13.13 6 14.40 +6.2 DelekLogis DKL 2.72f 8.6 13 36.05 21.30 40 31.75 +11.2 Delek DK .60a 2.5 ...dd 26.06 11.41 1320 24.35 +1.2 DellTch n DVMT ... ... ... 65.78 46.64 832 63.37 +15.3 DelphiAuto DLPH 1.16 1.5 16 83.23 58.04 1512 79.45 +18.0 DeltaAir DAL .81 1.8 8 52.76 32.60 7198 46.10 -6.3 DeltaAprl DLA ... ... 14 25.52 14.85 32 17.20 -17.0 DeltTim DEL .40 .5 98 85.49 53.21 18 75.29 -2.3 Deluxe DLX 1.20 1.7 15 75.94 59.47 401 70.81 -1.1 DenburyR DNR ... ... ...dd 4.80 1.95 7590 2.24 -39.1 DenisnM g DNN ... ... ...dd .84 .37 190 .63 +21.9tDeutBk rt DB/RT ... ... ... 2.30 1.98 9396 2.12 -5.8 DeutschBk DB .83e ... ... 20.94 11.19 8558 16.95 -6.4 DBDogs22 DOD ... ... ... 29.00 16.74 8 19.74 +6.6 DBWMTR WMW ... ... ... 27.29 21.19 1 26.40 +7.0 DB Cap pf DTK 1.90 7.3 ... 26.55 22.38 182 26.03 +4.3 DeutBCT2 pf DXB 1.64 6.6 ... 25.72 21.86 163 24.87 +3.8 DeutBCT5 pf DKT 2.01 7.6 ... 27.00 23.01 263 26.45 +4.7 DBCmdyS DDP ... ... ...q 69.00 38.70 52.25 -3.8 DBCmdDL DYY ... ... ...q 4.77 1.82 9 3.82 -1.6 DBCmdDS DEE ... ... ...q 104.00 64.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.98 9.72 11.70 DB AgriSh ADZ ... ... ...q 31.24 28.95 31.24 DB AgriDL DAG ... ... ...q 4.98 3.18 1 3.45 -.8 DB AgDS AGA ... ... ...q 29.80 19.95 24.01 -4.0 DBGoldSh DGZ ... ... ...q 15.72 12.73 3 14.02 -8.7 DBGoldDL DGP ... ... ...q 31.42 19.20 10 23.72 +17.9 DBGoldDS DZZ ... ... ...q 7.15 4.80 49 5.72 -16.6 DBGlbHY23 FIEG ... ... ...q 145.20 113.98 144.81 +11.3 Deut GlbHi LBF .54 6.4 ...q 8.88 7.65 3 8.43 +1.2 Deut HiOp DHG .72 5.0 ...q 14.88 13.03 18 14.44 +.2 Deut Multi KMM .51 5.9 ...q 8.77 7.87 40 8.59 +.8 Deut Muni KTF .84 6.4 ...q 14.82 12.52 61 13.19 +.5 Deut StInc KST .66a 5.5 ...q 12.35 10.96 3 12.11 +1.9 Deut StMu KSM .84 6.8 ...q 15.01 11.86 46 12.40 +2.1 DBXEmMkt DBEM .64e 3.1 ...q 20.97 17.93 27 20.77 +7.9 DBXEafeEq DBEF 1.00e 3.0 ...q 29.64 23.35 1844 29.29 +4.4 DBXBrazEq DBBR 2.71e 25.1 ...q 11.85 9.00 2 10.82 +5.2 DBXGerEq DBGR 3.40e 12.8 ...q 26.69 20.48 6 26.54 +5.3 Deu HYBd n HYLB ... ... ... 51.42 50.07 184 50.43 Dbx Tr etf DESC ... ... ... 32.47 25.98 0 30.60 -3.8 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 11 28.24 +4.4 DeutEmCo DEMG ... ... ... 27.73 23.03 10 27.46 +11.3 DBXJapnEq DBJP 2.26e 3.7 ...q 38.72 29.15 1255 37.54 +.9 DbXDvxEU DEEF ... ... ...q 26.27 22.73 25.77 +7.9 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 19.44 +3.2 DeutSpain n DBSP ... ... ... DbxItalyHE DBIT .22p ... ...q 21.16 16.33 20.92 +14.6 DeutSthE n DBSE ... ... ... DbxAustHE DBAU .85p ... ...q 27.08 22.67 26.62 +2.5 DbxEafeSC DBES .26p ... ...q 26.52 22.06 0 26.52 +9.6 DbxAllWHiD HDAW .27e ... ...q 26.09 21.64 25.63 +4.0 DbxEuroHiD HDEZ .28p ... ...q 25.62 20.78 25.53 +2.9 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 20.96 22.57 +4.7 DbxEafeHiD HDEF .43e 1.1 ...q 24.48 21.73 0 24.21 +4.0 DbxJpnHE JPNH .17p ... ... 22.76 19.09 22.60 -.6 DbxNikk400 JPN ... ... ...q 25.63 21.18 2 25.55 +5.8 DBXGlblInf DBIF .60e 2.2 ...q 24.93 22.54 24.93 +5.9 DBXIntlRE DBRE .49a 2.2 ...q 24.05 20.89 22.18 +2.0 DBX MSCI DBEZ 1.28e 4.5 ... 28.58 22.01 11 28.39 +5.9 DeuMunInf RVNU .73 2.8 ...q 28.30 24.89 3 25.91 +.6 DBX EMBd EMIH .87e ... ...q 25.20 23.58 1 25.03 +.8 DBX IGBd IGIH .60e ... ...q 24.92 22.68 0 24.12 -.3 DBXHYCpB HYIH 1.02e ... ...q 23.98 19.46 0 23.20 -1.1 DBXChiSC ASHS 3.46e .5 ...q 36.34 30.80 4 34.49 +6.8 DBXHrvChi CN 4.34e ... ...q 31.80 25.90 29.51 +12.7 DBXMexHd DBMX 4.12e 13.5 ...q 22.56 19.28 20.74 +6.6 DBXSKorH DBKO .03p ... ...q 26.80 21.85 3 26.47 +7.9 DBXAWxUS DBAW 1.33e 3.4 ...q 25.47 20.54 4 25.24 +5.2 DBXAsiaPH DBAP 2.07e 4.4 ...q 25.15 21.28 2 24.96 +9.1 DBXEurHgd DBEU 1.28e 4.3 ...q 27.03 22.77 894 26.75 +5.4 DBXUKHdg DBUK 1.63e 7.2 ...q 24.95 19.98 1 21.00 +3.6 DBXHvChiA ASHR 8.43e 1.3 ...q 26.19 22.61 269 25.39 +8.3 DevonE DVN .24 .6 ...dd 50.69 25.55 3851 38.88 -14.9 ElevWat n WTRX ... ... ... 27.36 25.00 27.36 +8.1 Diageo DEO 3.23e 2.8 ... 117.84 99.46 413 116.68 +12.3 DiamOffsh DO .50 3.2 11 26.72 14.48 3173 15.54 -12.2 DiamRk DRH .50 4.6 12 12.00 8.22 1878 10.79 -6.4 DianaShip DSX ... ... ...dd 4.97 2.11 461 4.50 +49.0sDianaS pfB DSXpB 2.22 11.1 ... 19.89 13.25 14 20.00 +21.9 DianaSh20 DSXN 2.13 8.7 ... 24.69 18.23 4 24.41 +18.4 DicksSptg DKS .68f 1.5 15 62.88 37.96 2682 46.34 -12.7 Diebold DBD .40 1.4 ...dd 31.85 21.05 571 29.35 +16.7 DigitalPwr DPW ... ... ...dd 1.75 .35 158 .84 +28.2 DigitalRlt DLR 3.72f 3.6 29 113.21 85.50 673 102.80 +4.6 DigtlR pfF DLRpF 1.66 6.6 ... 27.57 24.66 25.06 -.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.75 23.05 9 25.00 +4.5 DigtlR pfH DLRpH 1.84 6.8 ... 29.49 25.90 12 27.20 +.2 DigitalR pfI DLRpI 1.59 6.0 ... 28.16 24.50 6 26.37 +5.2 DigitalGlb DGI ... ... ...cc 35.95 16.66 411 32.20 +12.4 Dillards DDS .28 .6 10 84.45 46.56 651 47.46 -24.3 Dillard38 DDT 1.88 7.4 ... 27.15 25.02 21 25.30 -2.7 DineEquity DIN 3.88 7.6 9 94.30 49.53 316 51.28 -33.4 DiploPhm DPLO ... ... 28 38.94 12.25 402 15.27 +21.2 Dir7-10TBr TYNS ... ... ...q 29.38 27.19 28.88 -.6 DrxDlySpxB LLSP .10p ... ...q 31.33 24.71 0 30.17 +4.9 DxChiABear CHAD ... ... ...q 46.91 38.73 3 39.11 -8.5 DrxNGBear rs GASX ... ... ...q 91.00 17.73 6 30.21 +31.5 DrxRBkBear WDRW 1.86p ... ...q 44.23 7.45 20 10.27 +3.6 DxSPOGBr rs DRIP ... ... ...q 71.40 10.28 683 19.28 +47.9 DrxRBkBull DPST ... ... ...q 81.77 20.24 45 56.52 -16.9 DirDGlBr rs DUST ... ... ...q 172.50 22.80 6926 28.75 -40.6 DxGlMBr rs JDST ... ... ...q 296.50 11.75 13931 13.80 -60.7 DxSPXBll s SPUU ... ... ...q 42.67 31.54 2 40.72 +9.6 DxEuFnBl EUFL ... ... ... 38.38 24.51 36.06 +13.4 DirGlMin n MELT ... ... ... 35.76 22.89 2 25.55 -13.2 DirSCBll s SMLL .40p ... ...q 42.82 25.75 0 38.74 -2.3 DirxEurFin EUFS ... ... ... 25.13 19.46 19.69 -7.7 DxHiYldBr HYDD ... ... ... 23.58 17.56 0 20.70 -2.0 DirNsdq100 QQQE .37e .5 ...q 77.33 58.70 29 76.35 +11.1 DrxDlySCB LLSC .10p ... ...q 32.42 23.78 30.57 -2.1 DirSPX Br SPDN ... ... ... 21.10 17.25 20 17.68 -4.7 DirxTchBr TECZ ... ... ... 26.51 20.41 20.41 -8.4 DirxFnBr n FAZZ ... ... ... 25.84 17.49 1 18.81 -.3 DrxiBillion IBLN .21e .8 ...q 28.05 23.11 0 27.20 +8.3 DirxEnBr n ERYY ... ... ... 25.37 18.77 20.73 +2.6 DxRusBll rs RUSL ... ... ...q 114.71 47.25 133 91.33 -9.6 DiEurBll3x EURL .05e .2 ...q 25.26 14.48 59 24.96 +24.9 DrxEMBll rs EDC ... ... ...q 78.75 40.73 387 75.66 +43.2 Dir MLPHi ZMLP 1.60m 8.8 ...q 20.15 14.77 22 18.16 -3.8 DxLatBll rs LBJ ... ... ...q 130.26 55.20 1 106.83 +36.8 DirTotBBr SAGG ... ... ...q 33.19 30.92 31.69 -1.0 DrxFTSE LLDM ... ... ... DxBrzBull s BRZU ... ... ...q 55.29 15.72 257 39.87 +28.4 DxBiotBll rs LABU ... ... ...q 55.88 21.94 1951 48.55 +55.1 DxIndiBll rs INDL ... ... ...q 70.71 41.00 39 68.89 +53.3 DxNGBll rs GASL ... ... ...q 58.12 22.72 106 30.25 -32.0 DrDevMBr DPK ... ... ...q 35.88 19.00 9 19.26 -21.0 DxSPOGBl rs GUSH ... ... ...q 134.00 46.31 304 60.83 -40.1 DxREBear DRV ... ... ...q 16.90 10.45 94 12.73 +.8 DirSPBear SPXS ... ... ...q 16.40 8.67 6972 9.31 -13.8 DrxHCreBr SICK ... ... ...q 42.28 25.92 5 27.80 -22.6 DxSPBioBr LABS ... ... ... 52.34 31.65 32.66 -14.9 Dir20yrTBr TYBS ... ... ...q 22.50 18.49 2 21.25 -2.6 DrxFtseEm LLEM .47p ... ...q 25.07 20.41 23.59 DrxJpBull JPNL ... ... ...q 51.54 30.82 1 50.84 +19.0 DxEnBear ERY ... ... ...q 24.22 8.59 1242 12.25 +28.5 DxEMBear EDZ ... ... ...q 42.31 16.28 871 16.92 -33.0 DirPhr Bear PILS 1.50p ... ... 55.43 36.07 0 43.43 -13.4 DirPhrBull PILL ... ... ... 33.23 20.04 0 23.71 +8.4 DirCybSec HAKD ... ... ... 50.05 26.03 26.03 -10.1 DrxCySBull HAKK ... ... ...q 49.01 24.30 1 45.10 +27.8 DrxSKBull KORU ... ... ...q 38.22 19.17 6 37.55 +54.8 DxSCBear rs TZA ... ... ...q 45.73 17.08 13248 19.17 -3.4 DxFnBr rs FAZ ... ... ...q 45.92 17.00 3646 20.15 -7.2 DrGMBll s JNUG ... ... ...q 33.29 3.77 55168 7.01 +25.6 DxGBull s NUGT ... ... ...q 35.80 5.51 37098 9.78 +28.0 DxHmbBear CLAW ... ... ...q 43.32 18.08 19.17 -37.9 DrxHmbBull NAIL ... ... ...q 42.85 20.01 15 37.83 +49.1 Dx30TBear TMV ... ... ...q 25.75 15.03 1050 22.05 -8.0 DxFnBull s FAS ... ... ...q 51.11 21.14 4629 42.75 +4.5 DxBiotBear LABD ... ... ...q 55.83 9.33 5286 10.30 -45.6 DrxTcBr rs TECS ... ... ...q 30.55 12.63 231 13.20 -25.0 DrxACInsi KNOW .48e .6 ...q 82.27 68.64 17 77.71 +1.6 DxSOXBr rs SOXS ... ... ...q 40.64 7.34 959 7.60 -29.5 DxRsaBr rs RUSS ... ... ...q 21.66 5.36 1123 6.28 +1.0 DxMCBr rs MIDZ ... ... ...q 40.44 18.10 18 20.28 -7.9 DxChiBear s YANG ... ... ...q 30.01 10.90 438 11.59 -31.5 Drx300Chin CHAU ... ... ...q 20.89 15.60 43 19.80 +16.6 DxHcrBll s CURE ... ... ...q 37.62 24.26 99 34.71 +25.9 DxTcBull s TECL ... ... ...q 68.41 31.48 128 65.27 +30.7 DxRetlBll s RETL ... ... ...q 49.91 27.90 10 29.17 -20.1 DxSOXBll s SOXL .01e ... ...q 79.89 21.10 480 77.03 +34.9 Dir30TrBul s TMF ... ... ...q 31.58 16.87 861 19.08 +5.5 Dir10TrBear TYO ... ... ...q 16.29 12.60 4 14.76 -4.4 Dx10yTBull TYD .73e ... ...q 58.66 39.87 0 42.50 +2.3 DxMCBull s MIDU ... ... ...q 38.56 20.50 61 34.09 +4.9 DrxREBull s DRN ... ... ...q 29.68 16.63 190 20.48 -4.4 DirxChiBull YINN .07e .3 ...q 22.27 10.87 886 20.92 +39.7 DirxDMBull DZK ... ... ...q 56.21 33.10 1 56.08 +24.5 DrxSCBull TNA .48e ... ...q 113.49 52.71 4159 99.65 -1.5 DrxSPBull SPXL ... ... ...q 132.76 75.33 740 123.12 +14.3 DirxEnBull ERX ... ... ...q 44.55 21.31 1756 29.51 -26.1 Discover DFS 1.20 1.8 12 74.33 49.98 1915 66.79 -7.4 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.91 29 26.00 +1.2 Disney DIS 1.56f 1.4 20 113.16 90.32 4252 112.38 +7.8 DvsRealAst DRA 1.67 9.7 ...q 17.73 15.00 92 17.20 +10.3 Div&Inco DNI 1.63 13.7 ...q 12.56 10.47 39 11.88 +.3 DrReddy RDY .31e .8 ... 54.73 39.04 196 40.34 -10.9 DocuSec rs DSS ... ... ... 1.64 .42 36 1.12 +68.2 DolbyLab DLB .56 1.1 19 55.02 42.10 231 51.20 +13.3 DollarGen DG 1.00 1.4 16 96.88 66.50 2436 68.97 -6.9sDomDmd g DDC .40 3.1 ...dd 12.88 7.92 1980 12.93 +33.6 DomMidst DM 1.04f 3.4 25 34.47 23.17 65 30.75 +4.1 DomRescs D 3.02f 3.9 21 79.36 68.71 2224 77.92 +1.7 DomRes un DCUD ... ... ... 54.16 48.10 362 50.73 +.3 DomRs76 n DRUA ... ... ... 25.98 20.93 73 23.67 +6.6 DomRes 17 DCUC .75 1.5 ... 53.00 48.74 4 50.94 +1.8 Dominos DPZ 1.84f 1.0 44 192.01 116.91 493 183.95 +15.5 Domtar g UFS 1.66 4.5 20 44.58 32.74 380 37.09 -5.0 Donaldson DCI .70 1.6 28 47.68 30.25 416 44.84 +6.6tDonlleyRR rs RRD .56 4.9 6 30.77 11.43 1633 11.35 -30.5 DonnlyFn n DFIN ... ... ... 29.00 18.03 363 19.75 -14.1 DorianLPG LPG ... ... 8 12.50 5.07 510 10.00 +21.8 DoubIncSol DSL 1.80a 9.1 ...q 20.46 16.82 311 19.75 +4.0 DblLOppCr DBL 2.00a 8.4 ...q 27.75 22.52 36 23.75 +2.8 DougDyn PLOW .96f 3.2 18 35.90 20.00 88 30.10 -10.5 DEmmett DEI .92 2.4 21 40.79 29.92 500 37.89 +3.6 Dover DOV 1.76 2.3 24 82.56 61.64 670 77.91 +4.0 DoverDG DDE ... ... 35 1.21 .92 1 1.04 +1.0 DoverMot DVD .05 2.4 15 2.54 2.00 9 2.10 -8.7 DowChm DOW 1.84 2.9 20 64.73 47.51 7632 64.02 +11.9 DrPepSnap DPS 2.32f 2.4 23 98.80 81.05 821 97.23 +7.2 DryHYSt DHF .35 10.4 ...q 3.60 3.07 180 3.35 -.4 DrMuBdInf DMB .75 6.0 ...q 14.70 11.96 78 12.57 +2.7 DryfMu DMF .54 6.1 ...q 10.15 8.42 32 8.85 +2.5 DryStrt LEO .52 6.0 ...q 9.63 8.17 93 8.64 +2.9 DrySM DSM .50 6.0 ...q 9.24 7.88 95 8.30 +3.2 Dril-Quip DRQ ... ... 11 69.40 46.90 547 51.60 -14.1 DriveShack DS .48 12.0 2 4.88 3.69 616 3.99 +6.1 DriveS pfB DSpB 2.44 9.5 ... 26.71 24.21 1 25.79 +.5 DriveS pfC DSpC 2.01 8.1 ... 27.45 19.20 0 24.68 -2.2 DriveS pfD DSpD 2.09 8.4 ... 26.30 21.50 0 24.98 -2.0 DuPont DD 1.52 1.9 24 81.86 61.12 3546 80.58 +9.8 DuPnt pfA DDpA 3.50 4.0 ... 93.85 82.26 0 88.50 +1.1 DuPnt pfB DDpB 4.50 4.3 ... 111.00 95.09 0 103.50 +3.4 DuPFabros DFT 2.00 4.1 28 52.03 37.54 482 48.26 +9.9 DuPFab pfC DFTpC 1.66 6.2 ... 28.72 24.57 12 26.69 +5.1 Ducomun DCO ... ... 24 33.65 14.13 70 27.86 +9.0 Df&PGblUt DPG 1.40 8.7 ...q 17.70 14.32 78 16.10 +3.9 DufPUC DUC .60 6.5 ...q 9.92 9.07 23 9.23 -2.2 DukeEngy DUK 3.42 4.1 17 87.75 72.34 1728 82.79 +6.7 DukeEn 73 DUKH 1.28 5.0 ... 27.18 23.12 36 25.60 +7.0 DukeRlty DRE .76 3.0 26 28.99 21.11 1980 25.64 -3.5 DunBrad DNB 2.01f 1.9 14 141.57 100.46 188 104.30 -14.0 Dycom DY ... ... 17 98.47 62.86 475 91.17 +13.6 Dynagas DLNG 1.69 10.0 ... 17.60 10.81 125 16.98 +6.3 Dynags pfA DLNGpA 2.25 8.7 ... 26.09 20.46 3 26.01 +2.9 Dynegy DYN ... ... ...dd 22.01 6.67 3143 7.55 -10.8 Dynegy wt DYN/WS ... ... ... .70 .03 5 .04 +2.4 Dynegy pfA DYNpA 1.34 4.8 ... 76.75 25.62 7 28.04 -12.4 Dynegy 7 DYNC 1.75 3.1 ... 113.10 52.74 50 57.09 -8.1 DynexCap DX .72m 10.5 14 7.61 6.33 270 6.83 +.1 Dynex pfA DXpA 2.13 8.4 ... 25.60 23.80 25.36 +1.2 Dynex pfB DXpB 1.91 8.0 ... 25.09 22.00 12 23.84 -.2E -ETracBDC BDCS 1.84e 7.9 ...q 24.99 19.50 11 23.35 +2.9 ETrMLPSht MLPS ... ... ...q 15.99 10.66 15 11.29 -2.8 ETrAlerNG MLPG 1.86e 7.1 ...q 28.23 19.83 0 26.24 +1.2 E-TrAlerInf MLPI 1.88e 6.6 ...q 31.00 22.50 250 28.35 -.2 ETBbgCmd DJCI ... ... ...q 16.99 13.64 4 15.31 -3.6 ETrAlerian AMU 1.45e 7.3 ...q 21.82 15.95 46 19.78 -.5 E-TrFood FUD ... ... ...q 22.53 19.01 20 19.41 -1.9 E-TrcEngy UBN ... ... ...q 9.36 5.57 10 6.61 -13.9 E-TrcIMet UBM ... ... ...q 15.58 11.61 15.05 +3.9 E-TracAg UAG ... ... ...q 23.03 18.29 6 19.54 -2.2 ETr2xBDC BDCL 3.52e 16.8 ...q 21.49 15.05 118 20.92 +6.2 E-TrcCmci UCI ... ... ...q 14.86 11.67 37 13.86 -2.4 ETrLPlat PTM ... ... ...q 12.94 9.21 10.21 +7.9 E-TrcSilv USV ... ... ...q 27.00 20.06 23.07 +9.8 E-TrcGld UBG ... ... ...q 35.99 28.83 0 32.00 +10.2 E-TrLvstk UBC ... ... ...q 19.44 14.39 8 17.54 +4.2 ECA MTrI ECT .30e 14.6 5 2.95 1.33 20 2.05 -4.7 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 24.03 386 25.85 -10.7 EMCOR EME .32 .5 21 73.44 44.27 309 61.36 -13.3 ENI E 2.12e 6.5 ...dd 33.40 26.15 223 32.43 +.6 EOG Rescs EOG .67 .7 ...dd 109.37 69.66 2747 93.38 -7.6 EP Energy EPE ... ... 3 7.49 3.29 1084 4.27 -34.8 EPAM Sys EPAM ... ... 40 78.40 54.53 341 73.78 +14.7 EPR Prop EPR 3.84 5.3 17 84.67 64.00 393 72.49 +1.0 EPR pfC EPRpC 1.44 5.0 ... 32.25 24.92 4 28.61 +.5 EPR pfE EPRpE 2.25 6.3 ... 39.02 33.00 2 35.96 +.2 EPR pfF EPRpF 1.66 6.5 ... 27.07 24.83 1 25.73 +2.4 EQT Corp EQT .12 .2 95 80.61 56.33 2389 58.74 -10.2 EQT GP n EQGP .71f 2.6 14 28.53 21.45 55 26.74 +6.1 EQT Mid EQM 3.40f 4.5 15 82.99 69.20 250 75.68 -1.3 ETF SITRis RISE ... ... ...q 24.09 22.17 1 23.46 -1.3 ETF JrSil SILJ ... ... ...q 19.78 8.44 79 13.09 +8.8 ETF Cyber HACK ... ... ...q 29.89 22.09 282 29.34 +11.0 ETF BigD BIGD ... ... ...q 26.12 21.13 1 24.67 +6.4 ETF MobP IPAY ... ... ...q 28.31 22.10 29 27.73 +8.4 ETF LatA LARE ... ... ... 32.50 24.13 3 28.30 +16.9 ETF M Vid GAMR ... ... ... 34.50 25.83 1 33.86 +12.7 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 24.92 +6.3 ETF Clim ETHO ... ... ...q 29.80 24.65 1 29.06 +5.2 ETFAlpAlt ALFA ... ... ...q 38.64 31.75 8 37.38 +6.2 ETFDeepV DVP .53e 2.0 ...q 28.23 21.77 10 26.41 +.2 PremisCap TCTL ... ... ... 26.95 25.08 1 26.70 +4.1 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 27.67 23.91 10 26.10 +.9 EtfAlphacln ALFI ... ... ...q 21.16 18.31 21.11 +10.9 EtfUSGblJ JETS ... ... ...q 29.77 19.60 84 27.89 +.1 ETF Master HIPS 1.29 7.1 ...q 19.49 15.50 4 18.11 +1.1 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 19.1 ...q 11.93 8.01 703 10.89 -3.9 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.78 24.84 38 25.35 +.4 EtfReavUt UTES ... ... ...q 33.23 28.60 1 31.66 +7.3 ETF PrMtl GLTR ... ... ...q 70.35 56.52 22 63.73 +10.7 ETFSGold SGOL ... ... ...q 133.68 109.18 16 121.88 +9.1 ETF Pall PALL ... ... ...q 78.12 50.46 50 76.19 +16.8 ETF Plat PPLT ... ... ...q 113.77 85.31 38 92.82 +7.4 EagleCGr GRF .50e 2.4 ...q 8.83 6.49 6 7.35 EagleGrInc EGIF 1.31 7.7 ...q 18.00 15.38 11 16.95 +4.5 EagleMat EXP .40 .4 23 110.64 68.00 393 96.51 -2.1 EaglePtCr ECC .80m 4.1 ... 19.72 15.72 11 19.40 +16.1 EagleP pfA ECCA 1.94 7.4 ... 26.67 25.04 1 26.15 +1.6 EaglePt 20 ECCZ 1.75 6.7 ... 26.53 24.48 1 25.98 +1.1 EaglPt pfB ECCB 1.94 7.5 ... 27.75 24.96 19 25.80 +1.4 Earthstone ESTE ... ... ...dd 15.93 7.67 65 12.10 -11.9 EastGvP n DEA .96f 5.0 16 21.07 17.58 296 19.25 -3.8 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.3 19 76.13 58.28 366 71.80 -2.8 EastChem EMN 2.04f 2.6 12 82.10 62.70 952 77.93 +3.6 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 1.15 2 1.20 -69.2 EKodk wtA KODK/WS/A ... ... ... 4.35 .72 1 .90 -68.1 EKodak KODK ... ... 41 17.30 10.00 154 11.55 -25.5 Eaton ETN 2.28 3.1 17 74.35 54.30 2170 72.68 +8.3 EatV HiIn21 EHT .60 6.1 ... 10.20 9.71 104 9.89 -.3 EV CAMu EVM .68 6.0 ...q 14.23 10.83 36 11.35 -.3 EVCAMu2 EIA .62 5.4 ...q 14.27 11.30 33 11.56 -.4 EVCAMu CEV .71 5.7 ...q 14.84 11.80 26 12.37 +.6 EatnVan EV 1.12 2.5 21 47.83 32.11 461 44.19 +5.5 EV EnEq EOI 1.04 8.0 ...q 13.50 11.60 111 12.97 +4.6 EV EEq2 EOS 1.05 7.8 ...q 13.86 12.49 100 13.40 +4.7 EV FltRt EFT .91 6.0 ...q 15.45 12.98 133 15.22 +2.1 EVFltRtIP EFF 1.13 6.7 ...q 17.38 14.28 46 16.75 -2.3 EV LtdDur EVV 1.22 8.8 ...q 14.25 12.82 154 13.83 +.8 EV MAMu MAB .65 4.8 ...q 16.10 13.11 6 13.60 +1.3 EVMAMu MMV .69 5.1 ...q 15.82 13.05 4 13.35 +1.7 EV MIMu MIW .71 5.3 ...q 16.49 12.34 1 13.41 +.2 EVMIMu EMI .71 5.4 ...q 14.68 12.41 13.17 +2.6 EVMuniBd EIM .77 6.1 ...q 14.48 12.00 100 12.45 +.3 EVMuni2 EIV .70 5.7 ...q 14.98 11.78 13 12.15 -1.2 EVMunTT ETX .85 4.4 ...q 21.68 18.64 22 19.46 -.8 EV MuIT EVN .85 6.7 ...q 15.00 12.00 31 12.68 +1.0 EV NMuOp EOT 1.03 4.8 ...q 23.47 20.45 35 21.36 +2.7 EV NJMu EMJ .75 6.0 ...q 16.05 12.20 3 12.49 -2.5 EVNJMu EVJ .73 6.0 ...q 14.85 11.51 13 12.05 +.3 EVNYMu2 NYH .69 5.9 ...q 14.50 10.43 5 11.73 +.8 EV NYMu ENX .72 5.8 ...q 14.65 12.00 27 12.30 EVNYMu EVY .74 5.8 ...q 15.64 12.49 4 12.84 -1.6 EV OHMu EIO .70 5.5 ...q 16.99 12.38 6 12.65 -5.5 EVOHMu EVO .73 5.4 ...q 16.30 13.19 6 13.53 -.3 EV PAMu EIP .77 6.1 ...q 15.50 11.65 12.60 -.1 EVPAMu EVP .73 6.0 ...q 13.74 11.80 3 12.07 -.3 EVRiskMgd ETJ 1.12 12.3 ...q 9.95 8.60 300 9.05 +1.0 EV SrFlt EFR .95 6.2 ...q 15.58 12.55 133 15.22 +3.3 EV SrInc EVF .42 6.2 ...q 6.98 5.74 97 6.80 +1.8 EVShDur EVG 1.08 7.7 ...q 14.19 12.96 29 14.09 +1.7 EVTxABdO EXD 1.16 10.6 ...q 12.45 10.94 22 10.97 -3.2 EV TxAd EVT 1.74 8.3 ...q 22.26 18.62 157 20.99 +2.2 EV TxAG ETG 1.23 7.9 ...q 15.74 13.50 110 15.50 +10.2 EV TxAOp ETO 2.16 9.4 ...q 23.97 19.86 59 23.04 +10.7 EV TxDiver ETY 1.01 9.2 ...q 11.21 9.88 340 10.97 +6.0 EVTxMGlo EXG .98 11.6 ...q 9.05 7.88 786 8.41 +4.9 EVTxBWIn ETB 1.30 8.0 ...q 17.80 15.48 52 16.14 -2.3 EVTxGBW ETW 1.17 10.8 ...q 11.15 10.00 234 10.80 +7.2 EVTxBWOp ETV 1.33 8.7 ...q 15.57 14.08 115 15.26 +2.8 EclipseRs ECR ... ... ...dd 4.42 1.32 821 2.32 -13.1 Ecolab ECL 1.48 1.2 28 126.17 110.45 786 124.11 +5.9 Ecopetrol EC 1.03e 11.5 ... 10.29 7.65 468 8.94 -1.2 Edenor EDN ... ... ... 35.73 13.25 34 32.87 +18.0 Edgewell EPC ... ... 28 88.00 72.75 222 73.44 +.6sEdisonInt EIX 2.17 2.7 20 80.99 67.44 1331 80.50 +11.8 EducRltTr EDR 1.52 3.8 26 48.87 38.59 237 39.75 -6.0 EdwLfSci s EW ... ... 33 121.75 81.12 1864 95.87 +2.3 eHiCarSvc EHIC ... ... ... 12.43 8.11 172 9.85 +8.7 ElPasoEl EE 1.24 2.5 21 49.90 42.42 141 49.70 +6.9 ElPasE pf EPpC 2.38 4.8 ... 53.75 42.50 1 49.73 +1.5 EldorGld g EGO .02e ... ...dd 5.16 2.54 3611 3.25 +.9 Electrmed ELMD ... ... 29 6.26 3.38 32 4.91 +26.5 EliLilly LLY 2.08f 2.5 27 86.14 64.18 2317 84.24 +14.5 Elk HiQPfd EPRF ... ... ... 27.79 22.79 2 24.00 +3.5 Elkh SPMd XD ... ... ... ElkSPMCons XS ... ... ... Elkh LoVl n LVHB ... ... ... 30.17 24.54 24 29.65 +4.2 Elk SPMdPt XE ... ... ... ElkFdCm ef RCOM ... ... ... 27.00 24.64 2 24.91 -1.5 ElkSPMUt XU ... ... ... ElkSPMCMt XM ... ... ... ElkSPMCInf XK ... ... ... ElkSPMInd XI ... ... ... ElkSPMdHl XH ... ... ... ElkSPMFin XF ... ... ... EllieMae ELLI ... ... 68 109.99 74.11 277 98.09 +17.2 EllingtnF EFC 1.80 11.5 ...cc 18.20 15.30 29 15.61 +.6 EllingtRM EARN 1.60 10.8 11 14.84 11.72 33 14.77 +13.5 Ellomay ELLO ... ... ... 9.59 7.01 8.01 -1.0 EllswthFd ECF .80e 9.4 ...q 8.76 7.48 32 8.49 +2.7 eMagin EMAN ... ... ...dd 3.30 1.68 73 2.35 +9.3 EAndinA AKO/A .55e 2.4 ... 22.91 16.69 0 22.52 +9.7 EAndinB AKO/B .60e 2.5 ... 25.07 18.36 10 24.24 +7.9 Embraer ERJ .18e .8 ... 25.96 17.06 745 22.38 +16.3 EmergeES EMES 2.68m ... ...dd 24.45 3.00 399 11.72 -4.8 EmergBio EBS ... ... 24 44.38 24.47 316 29.10 -11.4 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.59 .20 .30 -75.2 EmersonEl EMR 1.92 3.3 23 64.36 48.45 2510 58.43 +4.8 EmerR hs MSN ... ... ...dd 1.40 .55 14 1.29 +22.9 EmpOPES ESBA .34 1.7 ... 22.19 15.59 18 20.51 +2.7 EmpOP60 OGCP .34 1.7 ... 21.99 14.77 7 20.49 +4.2 EmpOP250 FISK .34 1.6 ... 22.17 15.47 20.71 +3.7 EmpStRTr ESRT .34 1.6 33 22.31 17.51 1171 20.67 +2.4 EmployH EIG .36 1.0 13 40.55 27.01 60 36.65 -7.4 EElChile EOCC .65e 3.0 ... 28.84 18.35 49 21.84 +12.3 EnLinkLP ENLK 1.56 9.0 ...dd 19.89 10.51 287 17.37 -5.7 EnableMid ENBL 1.27 7.8 24 17.36 7.65 112 16.26 +3.4 EnbrdgEM EEQ 2.33t ... ...dd 26.53 16.47 284 17.80 -31.3 EnbrdgEPt EEP 2.33 12.9 29 26.37 16.86 684 18.04 -29.2 Enbridge ENB 1.66f ... ... 45.77 37.02 4343 41.21 -2.2 EnCana g ECA .06 .6 ...cc 13.85 5.63 6234 10.59 -9.8 EndvSilv g EXK ... ... ...dd 5.95 2.35 1408 3.18 -9.7 EndurSpec ENH 1.52 1.6 17 93.31 62.78 991 92.99 +.6 EndSp pfC ENHpC 1.59 6.0 ... 28.60 25.05 11 26.41 +3.4 EnduroRT NDRO .27e 7.8 9 4.55 2.37 44 3.50 +1.4 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .2 ...dd 64.44 34.03 853 51.25 -11.1 Energizer n ENR 1.10 2.0 21 56.54 41.53 319 55.72 +24.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.87 1.29 339 2.08 +26.8 EgyTrEq s ETE 1.14 6.2 20 20.05 6.40 5532 18.31 -5.2 EngyTsfr ETP 4.22 11.9 ...dd 43.50 29.86 1728 35.51 -.8 EnerJexR ENRJ ... ... ...dd .83 .22 52 .35 +19.3 Enerpls g ERF .14e 1.8 3 10.33 3.55 880 7.64 -19.4 EnersisAm ENIA .35e 3.4 ... 10.27 7.06 468 10.21 +24.4 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .16p ... ... 6.66 4.25 644 5.23 +14.9 EnerSys ENS .70 .9 20 83.70 52.37 179 76.62 -1.9 Engility EGL ... ... 17 39.16 17.31 154 27.33 -18.9 EnLinkLLC ENLC 1.02 5.5 ... 20.45 9.91 360 18.55 -2.6 Ennis Inc EBF .70a 4.5 14 21.55 14.40 40 15.50 -10.7 EnovaIntl ENVA ... ... 13 15.40 5.43 108 13.95 +11.2 EnPro NPO .88f 1.4 55 69.50 42.56 112 64.63 -4.1 ENSCO ESV .04 .5 2 12.36 6.50 6350 8.37 -13.9 Enservco ENSV ... ... ...dd .89 .26 29 .36 -36.6 EnSync ESNC ... ... ...dd 1.42 .13 18 .55 -23.8 Entercom ETM .07p .5 14 16.55 10.39 112 14.10 -7.8 EntArk66 n EAI 1.22 5.4 ... 25.04 20.49 32 22.47 +6.1 EntArk 63 EAE 1.19 5.1 ... 26.30 19.35 10 23.17 +10.3 EntArk 52 EAB 1.23 5.0 ... 26.30 20.96 5 24.26 +11.4 Entergy ETR 3.48 4.6 9 82.09 66.71 1122 76.48 +4.1 EntLA 66 ELC 1.22 5.4 ... 23.17 20.48 76 22.45 +6.2 EntgyLA52 ELJ 1.31 5.2 ... 26.74 22.92 8 25.19 +7.2 EntLA 63 ELU 1.18 5.2 ... 26.15 20.25 13 22.78 +10.6 EntMS FtM EMP ... ... ... 25.00 20.57 83 22.67 +7.3 EntgyNO n ENO ... ... ... 28.00 22.31 14 25.06 +7.3 EntgyNO 52 ENJ 1.25 5.1 ... 28.74 22.11 1 24.50 +9.7 EntgyTx64 EZT 1.41 5.4 ... 28.20 24.12 1 26.28 +4.5 EntProdPt EPD 1.64 6.1 21 30.25 23.56 2238 26.93 -.4 Entravisn EVC .13 2.1 23 8.31 4.90 273 6.05 -13.6 EntreeGold EGI ... ... ... .72 .22 135 .47 +48.6 Envestnet ENV ... ... 32 41.47 26.75 458 31.45 -10.8 EnviroStr EVI .20e ... ...cc 25.00 3.05 9 19.65 +35.5 EnvisnHl n EVHC ... ... ... 74.19 61.12 1452 64.78 +2.4 EnvisnHl pf EVHCp ... ... ... 135.30 115.12 115.23 -3.5 Enviva n EVA 2.14f 7.7 39 29.98 19.31 102 27.90 +4.1sEnzoBio ENZ ... ... ...dd 8.49 4.53 270 8.66 +24.8 Equifax EFX 1.56f 1.2 27 137.76 110.87 345 135.55 +14.6 EquityCmw EQC ... ... 32 32.02 26.92 649 31.30 +3.5 EqCm pfD EQCpD 1.63 6.4 ... 27.48 24.90 3 25.39 -.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.21 22.82 5 25.18 +5.4 EqtyLfPrp ELS 1.95f 2.5 29 83.19 65.87 211 77.59 +7.6 EqLfPr pfC ELSpC 1.69 6.6 ... 27.00 23.50 25.50 +1.4 EqtyRsd EQR 2.16 3.5 19 75.49 58.28 1352 62.20 -3.4 EquusTR EQS ... ... 29q 2.50 1.56 10 2.33 +15.9 EraGroup ERA ... ... ...dd 17.73 6.92 104 11.53 -32.1 ErinEn rs ERN ... ... ...dd 4.10 1.24 27 2.30 -24.6 Eros Intl EROS ... ... ...dd 19.87 8.85 409 10.70 -18.0 EscoTech ESE .32 .6 34 58.95 37.19 75 56.85 +.4 Espey ESP 1.00 4.3 23 27.65 22.31 4 23.01 -11.7 Essent ESNT ... ... 14 38.10 19.30 541 34.93 +7.9 EssexPT ESS 7.00f 3.0 31 238.57 200.01 225 233.46 +.4 EsteeLdr EL 1.36 1.6 28 97.48 75.30 1775 85.82 +12.2 Esterline ESL ... ... 18 96.50 56.72 118 83.40 -6.5 EtfSilver SIVR ... ... ...q 20.30 14.63 125 17.69 +13.5 EthanAl ETH .76 2.5 17 38.80 27.75 330 30.05 -18.5 Etrac2xMtg MORL 3.31e 19.4 ...q 17.12 12.42 473 17.10 +9.8 Et2xDJDiv DVYL 3.55e 5.7 ...q 66.42 49.45 9 62.03 +3.0 Etr2xHomb HOML ... ... ...q 32.19 17.12 1 30.11 +24.6 EtrCrdOil n OILX ... ... ... 35.48 25.63 29.55 -12.1 EtHiDLwV HDLV 2.57e 7.8 ... 35.25 27.34 28 33.14 +5.1 Etr2xSPX SPLX ... ... ...q 43.12 29.39 0 40.99 +9.2 Etr2xCEFd CEFL 2.88 16.8 ...q 18.83 14.82 111 17.10 +2.1 EtrcDvsHi DVHL 2.85e 12.8 ...q 23.95 16.33 33 22.31 +3.0 EtrWFxEn LMLP 1.90e 14.6 ... 14.27 8.68 38 13.05 +13.9 EtracReit LRET 2.00e 7.8 ...q 33.34 22.64 4 25.50 -3.8 UBS VlHdg XIVH ... ... ... 55.50 25.50 2 49.27 +39.6 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 25.91 2 30.00 +12.2 Etr EnhGl FIHD ... ... ... 141.80 107.16 7 140.19 +12.2 Etr SP MLP MLPZ .06p ... ... 63.32 33.68 56.65 -.2 Etr MLP In MLPQ .08p ... ... 62.03 33.34 5 52.88 -1.9 EtrAlerTRt AMUB .36p ... ...q 21.38 16.35 20.85 +4.7 EtrAlerInf MLPB .99e ... ...q 30.20 23.06 28.17 +2.8 EtrBCmdty UCIB ... ... ...q 16.00 12.71 4 13.82 -2.5 EtrWFBsD BDCZ .91e ... ...q 24.38 19.70 23.38 +3.8 Etr2xLevLg LBDC 2.89e 14.0 ...q 28.71 15.36 1 20.60 +4.9 EtrMtgReit MRRL 1.70e ... ...q 17.60 11.00 1 16.98 +8.5 EtrSCHiDv SMHD 3.06e 14.1 ...q 24.48 14.20 35 21.66 -4.8 EurasnM g EMX ... ... ... 1.40 .57 52 .99 +10.9 Euronav n EURN 2.41e ... ... 11.73 6.65 491 7.90 -.6 EuroEqFd EEA .17e 2.0 ...q 8.36 7.20 7 8.35 +8.2 EvansBc EVBN .80f 2.1 23 40.95 22.87 9 38.90 +23.3 EverBank EVER .24 1.2 16 19.52 13.37 608 19.46 +.1 EverBk pfA EVERpA 1.69 6.7 ... 26.55 24.92 42 25.32 +.4 Evercore EVR 1.24f 1.6 23 83.30 40.36 352 75.60 +10.0 EverestRe RE 5.00 2.2 9 240.51 169.19 164 231.77 +7.1 EveriHldgs EVRI ... ... ...dd 4.91 1.13 1171 4.74 +118.4 EversrceE ES 1.90f 3.2 20 60.44 50.56 1355 59.55 +7.8 Evertec EVTC .40 2.6 ... 18.60 12.98 212 15.55 -12.4 EvolentH n EVH ... ... ...dd 26.84 9.78 631 21.25 +43.6 EvolPetrol EPM .28f 3.6 11 10.20 4.45 89 7.75 -22.5 Exar EXAR ... ... 58 11.35 5.11 144 10.46 -3.0 ETYldShHi YYY 1.92 10.1 ...q 19.80 17.72 84 18.95 +2.1 ExTTactUS HTUS ... ... ...q 27.21 25.71 16 26.58 +3.2 RxVlmxInF VMIN ... ... ... 51.74 17.09 59 34.75 +54.4 RxVlmxWk VMAX ... ... ... 29.75 4.59 15 4.90 -42.1 ExTrGldE GHE ... ... ... 31.20 23.18 29.22 +25.7 ExTGldSP GHS ... ... ... 29.49 24.06 28.85 +13.0 ETEMeCmc EMQQ .02p ... ...q 28.60 21.00 15 27.90 +22.2 ExcoRes XCO .07p ... ...dd 1.91 .47 972 .52 -40.6 Exelon EXC 1.31f 3.7 15 37.70 29.82 2213 35.84 +1.0 Exelon 17 EXCU 3.25 6.6 ... 50.97 43.00 3 49.27 +1.8 ExeterR gs XRA ... ... ... 1.48 .54 164 1.16 +53.6 Express EXPR ... ... 11 21.52 8.25 1236 8.74 -18.8 ExtendStay STAY .76 4.8 76 17.87 13.00 1027 15.87 -1.7 Exterran n EXTN ... ... ... 34.05 10.83 231 28.88 +20.8 ExtraSpce EXR 3.12 4.2 23 94.81 68.09 693 74.46 -3.6 ExxonMbl XOM 3.00 3.7 36 95.55 80.31 8265 81.25 -10.0F -FB Finl n FBK ... ... ... 33.77 19.81 21 31.69 +22.1 FBL Fn FFG 1.76f 2.8 15 82.60 56.41 24 63.70 -18.5 FCB Fin FCB ... ... 21 50.33 30.23 227 47.00 -1.5 FMC Corp FMC .66 1.1 22 62.84 36.72 681 61.45 +8.6 FNBCp PA FNB .48 3.3 18 16.43 11.69 2900 14.43 -10.0 FNB FL pfE FNBpE ... ... ... 33.50 27.01 2 28.28 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.92 3 25.79 +2.5 FTFQAntiB BTAL ... ... ...q 24.47 18.06 5 20.13 +2.2 FTFQMom MOM ... ... ...q 27.15 20.25 22.31 -2.0 FTFQuSize SIZ ... ... ...q 22.29 20.50 3 20.95 -4.6 FTFQValu CHEP ... ... ...q 27.48 22.19 2 26.07 -5.0 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.61 24.50 25.46 -1.3 FqfOAsQDv OAPH .65e 2.4 ...q 27.55 23.97 0 27.30 +5.0 FqfOAsiaDv OASI .43e ... ...q 27.65 23.50 1 27.26 +7.3 FqfOEuQDv OEUH .45e ... ...q 29.30 24.11 2 26.17 +6.5 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 6 23.37 +8.0 FQFO USDv OUSA .20e ... ... 29.15 26.06 72 28.73 +4.5 FS Invest FSIC .89 9.2 25 10.80 8.03 827 9.65 -6.3 FTI Cnslt FCN ... ... 18 47.12 33.95 277 40.09 -11.1 Fabrinet FN ... ... 15 49.63 29.78 834 44.00 +9.2 FactsetR FDS 2.00 1.1 26 183.64 145.48 405 174.55 +6.8 FairIsaac FICO .08 .1 36 133.14 102.77 89 126.91 +6.5 FairmSant FMSA ... ... ...dd 13.12 2.39 4668 6.74 -42.8tFangHldg SFUN .20e 7.2 ...dd 6.53 2.71 1301 2.78 -15.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 70

Farmland FPI .51 4.7 18 11.98 10.00 120 10.87 -2.6 FedExCp FDX 1.60 .9 16 201.57 145.00 2364 187.04 +.5 FedAgric AGM 1.44f 2.6 ... 64.28 32.31 28 55.94 -2.3 FdAgricA AGM/A 1.44f 2.4 18 70.00 34.60 60.00 -2.4 FAgMt pfA AGMpA 1.47 5.7 ... 27.97 24.63 1 25.77 +3.2 FAgMt pfB AGMpB 1.72 6.1 ... 29.50 24.71 6 28.20 +8.3 FAgMt pfC AGMpC 1.50 5.4 ... 30.60 24.63 2 27.95 +11.5 FedRlty FRT 3.92f 3.0 23 171.08 126.02 669 132.74 -6.6 FedSignl FSS .28 2.0 20 16.65 11.68 254 13.67 -12.4 FedInvst FII 1.00 3.9 14 33.13 24.52 470 25.59 -9.5 FedPInt FPT .67 5.1 ...q 14.99 12.55 9 13.17 +4.0 FedPMu FMN .88 6.4 ...q 16.77 13.53 15 13.79 -1.3 FelCor FCH .24 3.2 11 9.13 5.68 566 7.42 -7.4 FelCor pfA FCHpA 1.95 8.0 ... 25.65 22.82 37 24.28 -2.5sFerrari n RACE ... ... ... 72.22 38.71 823 73.93 +27.2 Ferrellgs FGP .40 6.5 ...dd 20.85 5.04 545 6.20 -8.4 Ferro FOE ... ... 13 16.17 11.42 375 14.82 +3.4 FiatChrys FCAU ... ... ... 11.63 5.45 4382 10.91 +19.6 FibriaCelu FBR .09e 1.0 ... 10.24 5.79 1122 8.67 -9.8 Fid&GtyLf FGL .26 1.0 9 27.65 21.10 208 27.35 +15.4 FidCorpBd FCOR 1.77e 3.6 ...q 53.57 48.72 35 49.79 +.8 FidLtdTm FLTB .83e 1.7 ...q 52.59 49.66 13 50.28 +.6 FidTotBd FBND 1.54e 3.1 ...q 51.26 48.82 32 49.86 +.1 FidCnsDis FDIS .40e 1.2 ...q 34.56 28.92 36 34.07 +5.9 FidCnsStpl FSTA .87e 2.6 ... 33.63 30.10 44 32.87 +5.4 FidEnergy FENY .53e 2.8 ...q 22.12 17.01 187 19.03 -10.2 FidFinan FNCL .60e 1.7 ...q 37.41 25.75 393 34.58 FidHlthCre FHLC .70e 2.0 ...q 36.79 31.24 101 35.81 +8.9 FidIndls FIDU .56e 1.7 ...q 34.54 27.35 140 33.07 +2.6 Fid Val n FVAL ... ... ... 29.34 24.89 21 28.20 +3.3 Fid Qual n FQAL ... ... ... 28.49 24.59 9 27.76 +5.7 FidInfoTch FTEC .42e 1.0 ...q 41.35 30.76 172 40.75 +10.4 Fid Moment FDMO ... ... ... 27.69 24.26 28 26.92 +5.4 Fid LowVol FDLO ... ... ... 27.57 24.30 12 26.84 +3.8 Fid RisR n FDRR ... ... ... 28.60 24.56 38 27.57 +4.1 Fid CoreD n FDVV ... ... ... 27.33 24.24 24 26.39 +.9 FidMsciRE FREL .86e 3.7 ...q 25.98 21.85 138 23.47 +.1 FidUtils FUTY 1.21e 3.6 ...q 34.34 29.50 52 33.48 +5.9 FidTelecm FCOM .76e 2.5 ...q 33.82 27.80 43 30.28 -5.7 FidelMatls FMAT .53e 1.8 ...q 31.22 24.77 62 30.06 +4.2 FidlNatFn FNF 1.00f 2.6 16 39.01 30.62 1083 38.58 +13.6 FNFV Grp FNFV ... ... ... 14.50 10.00 221 12.45 -9.1 FidNatInfo FIS 1.16f 1.4 21 83.86 63.30 1808 80.41 +6.3 FidClayOp FMO 1.72f 11.4 ...q 17.63 10.28 69 15.09 +1.3 FieldPnt FPP ... ... ...dd 1.18 .33 11 .43 -40.4 Fieldpt wt FPP/WS ... ... ... .08 .01 22 .02 -42.5 FifthStF 24 FSCE 1.47 5.8 ... 26.01 24.30 9 25.20 +1.3 58.com WUBA ... ... ...dd 61.59 27.58 1085 37.07 +32.4 FstAccept FAC ... ... ...dd 2.40 .75 86 1.42 +36.5 FstAFin n FAF 1.36 3.5 13 43.55 34.63 759 38.97 +6.4 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 12 7.05 2.52 976 5.44 -17.7 FstCash FCFS .76f 1.7 20 53.95 39.80 245 45.35 -3.5 FstCwlth FCF .32f 2.5 20 14.61 8.33 346 12.87 -9.2 FstData n FDC ... ... ... 16.67 9.90 4792 14.99 +5.6 FstHorizon FHN .36f 2.0 20 20.84 12.46 2536 18.06 -9.7 FstHrz pfA FHNpA 1.55 6.1 ... 27.70 23.38 5 25.36 +1.7 FstInRT FR .84f 3.2 21 29.75 22.22 821 26.15 -6.8 FMajSilv g AG ... ... 32 19.15 6.19 2946 8.10 +6.2 FstPotom FPO .40 4.0 56 11.16 8.01 1659 10.06 -8.3 FstRepBk FRC .64 .7 25 97.43 63.97 1644 90.34 -2.0 FstRep pfB FRCpB 1.55 6.1 ... 26.73 24.74 4 25.34 -.8 FstRep pfC FRCpC 1.41 5.7 ... 27.43 22.36 17 24.78 +6.6 FstRep pfD FRCpD 1.38 5.5 ... 27.20 21.92 8 24.94 +8.5 FstRep pfE FRCpE 1.75 6.5 ... 28.45 26.32 7 27.06 -.6 FstRep pfF FRCpF 1.43 5.7 ... 28.00 22.67 1 25.12 +6.0 FtRpBk pfG FRCpG ... ... ... 27.93 21.85 28 24.64 +8.3 FtTr 22 n FIV ... ... ... 10.29 9.89 50 9.92 -2.0 FtTrGlob FAM .90 7.8 ...q 11.94 10.29 50 11.59 +4.6 FT MCGr FNY .15e .5 ...q 33.86 28.27 24 32.99 +5.1 FT MCVal FNK .40e 1.2 ...q 34.48 26.37 11 32.79 -.4 FT Austrla FAUS .80e 2.6 ...q 32.63 26.37 2 30.98 +10.0 FT SCGr FYC .07e .2 ...q 36.95 29.31 29 35.46 +2.5 FT SCVal FYT .26e .8 ...q 36.08 26.81 11 33.29 -4.4 FT MegaCp FMK .44e 1.5 ...q 30.16 25.17 2 28.89 +3.2 FTEurSelDv FDD 1.09e 8.8 ...q 12.75 10.73 235 12.40 +4.5 FTDJMic FDM .49e 1.2 ...q 44.93 31.86 28 41.43 -6.1 FT DynEq FDEU 1.45 8.5 ...q 17.26 14.31 39 17.17 +11.5 FT PfdSec FPE 1.02e 5.2 ...q 20.31 18.53 416 19.49 +2.6 FT HeitGl PRME ... ... ... 21.72 18.26 1 19.25 -.5 FT LgShEq FTLS .16e .5 ...q 35.61 30.62 15 34.71 +.6 FTEgyInco FEN 2.32 8.9 ...q 28.48 22.09 35 26.06 -1.8 FTEnInfra FIF 1.32a 7.2 ...q 20.21 14.60 56 18.34 +2.3 FtTrEnEq FFA .96 6.8 ...q 14.57 12.46 30 14.07 +4.1 FTArcaBio FBT .18e .2 ...q 108.01 83.10 43 104.74 +15.3 FTDJInet FDN ... ... ...q 88.82 66.66 495 87.09 +9.1 FT SPTailH VIXH .36e 1.5 ...q 25.41 21.87 1 24.67 +3.9 FT RNG FCG .22e .9 ...q 28.65 3.94 178 23.26 -11.1 FT ConDis FXD .30e .8 ...q 37.74 31.82 141 36.11 +1.7 FT ConStap FXG .75e 1.6 ...q 49.33 43.48 232 46.00 +.5 FT Engy FXN .33e 2.3 ...q 17.95 13.46 3246 14.38 -12.9 FT Fincl FXO .65e 2.4 ...q 29.01 21.59 902 27.17 +.5 FT HlthCr FXH ... ... ...q 63.42 54.51 305 62.38 +8.9 FT IndPrd FXR .16e .5 ...q 35.54 25.86 388 33.58 +2.1 FT Matls FXZ .37e 1.0 ...q 38.79 30.48 458 37.09 +3.5 FT Tech FXL .13e .3 ...q 42.28 30.72 266 41.67 +9.9 FT Utils FXU .67e 2.5 ...q 28.00 24.60 421 27.29 +2.1 FTDJGlDiv FGD 1.42e 5.8 ...q 24.67 20.68 53 24.31 +4.3 FT GlbRE FFR .75e 1.7 ... 48.19 41.29 8 43.13 +2.0 FT NAEngy EMLP .93e 3.7 ...q 25.86 21.03 311 25.03 -.8 FT HiLgSh FSD 1.20 7.3 ...q 17.10 14.35 103 16.50 +2.6 FT USIPO FPX .32e .6 ...q 57.94 47.45 49 56.90 +5.1 FTChnd FNI .19e .6 ...q 32.01 25.60 12 31.62 +15.7 FT EngCn FLM .58e 1.1 ...q 52.36 42.35 4 51.71 +5.1 FT WindEn FAN .46e 3.7 ...q 13.76 11.16 14 12.46 +6.5 FT Wtr FIW .21e .5 ...q 42.43 32.06 41 40.72 +2.9 FT RNG rs FCG/WI ... ... ...q 25.05 19.71 FT IntPfd FPF 1.95 8.5 ...q 23.85 20.67 160 23.07 +1.7 FT LCCore FEX .58e 1.1 ...q 52.64 42.50 70 51.01 +4.6 FT LCGr FTC .24e .5 ...q 53.14 47.21 30 52.14 +6.3 FT LCVal FTA .82e 1.7 ...q 50.51 37.42 82 48.51 +3.5 FT MLP&E FEI 1.42 8.9 ...q 17.60 12.69 75 15.98 -.2 FT MCCore FNX .51e .9 ...q 59.80 47.51 170 57.35 +1.7 FTMstrDv FDL .79e 2.8 ...q 29.47 25.24 284 28.72 +3.5 FTFutStrt FMF ... ... ... 57.17 44.12 1 45.50 -3.6 FstTrMtg FMY 1.02 7.2 ...q 14.70 13.67 10 14.20 +1.3 FT MultCG FAD .20e .4 ...q 56.60 48.45 8 55.34 +5.7 FT MultCV FAB .45e .9 ...q 53.14 40.06 2 50.69 +.4 FT MLPEn FPL 1.26 9.6 ...q 14.50 10.91 39 13.08 +2.6 FT REIT FRI .39e 1.7 ...q 25.87 21.47 61 22.67 -1.7 FT SCCore FYX .38e .7 ...q 55.88 43.29 159 53.01 -1.5 FTSpecFin FGB .70 9.6 ...q 8.43 5.85 46 7.27 +3.0 FTStrHi2 FHY 1.32 10.3 ...q 13.23 11.14 31 12.77 +4.7 FTrVL100 FVL .05e .2 ...q 22.59 18.88 4 21.20 -1.9 FTrVLDv FVD .57e 2.0 ...q 29.51 25.32 696 28.92 +3.2 FT EmOp FEO 1.40 9.2 ...q 16.44 13.23 10 15.18 +9.3 FTrSenFlt FCT .90 6.5 ...q 14.01 12.47 54 13.79 +.2 FirstEngy FE 1.44 4.6 12 36.60 29.33 2442 31.39 +1.4tFitbit n FIT ... ... ...dd 18.85 5.33 9427 5.69 -22.3 500.com WBAI ... ... ...dd 19.98 10.92 235 12.95 -15.5 FiveOaks OAKS .60m 11.9 ...dd 5.54 3.79 43 5.03 +1.2 FiveOk pfA OAKSpA 2.19 9.2 ... 24.84 17.91 9 23.78 +3.4 FlagstarB FBC ... ... 12 29.64 20.61 203 27.47 +2.0 F&C DynPf DFP 1.92 7.9 ...q 25.37 21.83 39 24.34 +2.4 FlrtyPfdInc PFD 1.08 7.3 ...q 16.34 12.64 23 14.82 +2.3 FlrtyPfdOp PFO .88 7.5 ...q 12.81 10.30 16 11.68 +5.0 FlrtyPfdSc FFC 1.63 8.1 ...q 22.25 18.18 93 20.12 +6.8 FlrtyTotR FLC 1.63 7.9 ...q 22.89 18.41 21 20.62 +3.8 Flanign BDL .20f .8 14 26.65 17.72 25.00 +2.7 Fleetcor FLT ... ... 23 176.42 133.64 902 156.34 +10.5 FlexUSTilt TILT 1.17e 1.2 ...q 102.51 81.23 14 98.73 +2.7 FlxEmgTilt TLTE .84e 1.6 ...q 52.56 41.14 87 51.87 +12.8 FlxUpstNR GUNR 1.00e 3.4 ...q 30.66 23.32 641 29.27 +2.1 Flx3yrTips TDTT .02e .1 ...q 25.18 23.43 121 24.88 +.7 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 58 25.27 +1.0 FlexEMTilt TLEH ... ... ...q 27.98 23.10 2 27.29 +8.1 FlxDMTilt TLDH ... ... ...q 28.41 21.13 5 26.27 +3.5 FlxGlbQRE GQRE 1.33e 2.3 ...q 63.88 54.54 7 57.11 +1.3 FlxGblInfr NFRA .95e 2.1 ...q 46.08 41.46 22 45.61 +5.4 FlxDevTilt TLTD 1.41e 2.3 ...q 60.63 49.52 25 60.34 +7.0sFlxIntDvDf IQDE .91e 3.9 ...q 23.51 20.59 9 23.54 +8.0 FlxIntDvDy IQDY .76e 2.9 ...q 25.96 21.08 3 25.81 +7.9 FlxIntlDiv IQDF .94e 3.9 ...q 24.45 20.35 92 24.34 +8.1 FlxQDvDef QDEF .93e 2.3 ...q 40.86 35.11 12 39.61 +2.1 FlxQDvDyn QDYN 1.00e 2.5 ...q 40.86 32.86 2 39.29 +2.9 FlxQualDv QDF 1.01e 2.5 ...q 41.75 34.84 107 40.29 +2.1 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 60 75.51 FlexSolu FSI ... ... 10 2.41 .84 13 1.45 +9.0 Flotek FTK ... ... ...dd 16.93 6.55 456 11.40 +21.4 FlowrsFds FLO .64 3.3 21 21.00 14.35 1027 19.44 -2.7 Flowserve FLS .40m .9 18 52.50 39.13 1781 46.97 -2.2 Fluor FLR .84 1.6 14 58.37 44.05 1853 51.39 -2.2 FlyLeasing FLY 1.00 7.7 25 14.45 9.54 92 13.06 -1.8 FEMSA FMX .74e .8 ... 100.57 73.45 312 91.39 +19.9 FootLockr FL 1.24f 1.7 15 79.43 50.90 1503 72.80 +2.7 FordM F .60a 5.2 6 14.22 11.07 53381 11.46 -5.5 ForestCA FCE/A .36f 1.7 17 24.22 17.79 732 21.65 +3.9 ForestCB FCE/B .32f 1.1 22 30.32 18.00 0 28.07 +4.2 Forestar FOR ... ... 8 14.05 10.60 350 13.20 -.8 ForsightEn FELP .68m 10.1 ...dd 8.33 1.07 58 6.76 +4.5 Fortis n FTS 1.19 3.6 ... 33.25 29.14 155 32.93 +6.6 Fortive n FTV .28 .5 ... 60.18 46.29 936 59.08 +10.2 Fortress FIG .32a 4.0 23 8.05 4.23 3227 7.95 +63.6 FortTrInf n FTAI 1.32 8.8 ... 15.91 8.92 81 14.92 +12.2 FortunaSlv FSM ... ... 43 9.75 3.80 1171 5.11 -9.6 FBHmSec FBHS .72f 1.2 22 64.47 52.05 987 60.28 +12.8 ForumEn FET ... ... ...dd 26.25 12.26 1002 18.30 -16.8 FoundBld n FBM ... ... ... 17.91 15.05 650 16.05 +.3 FourCorP s FCPT .97 4.4 ... 22.88 16.71 734 22.26 +8.5 FrancoN g FNV .88f 1.3 91 81.16 53.31 1352 66.41 +11.1 FrankCov FC ... ... ...cc 22.45 13.45 83 16.15 -19.9 FrankFn n FSB .21p ... 17 42.80 24.80 66 36.80 -12.1 FrankLibInt FLQH ... ... ... 26.20 23.28 3 24.67 +5.0 FrankLibEm FLQE ... ... ... 29.83 25.81 13 29.67 +11.5 FrankLibGl FLQD ... ... ... 27.79 24.77 0 27.46 +7.0 FrankLbGlE FLQG ... ... ... 27.50 25.00 1 27.35 +7.8 FrnkLInvGr FLCO ... ... ... 24.40 23.88 0 24.33 +.6 FrankRes BEN .80 1.9 15 44.35 30.56 2380 41.09 +3.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.5 14 13.27 10.32 224 11.69 -9.8 FrkLtdDur FTF .74 6.2 ...q 12.45 11.12 134 11.92 -1.0 FrkUnv FT .47 6.8 ...q 7.10 6.08 42 7.01 +4.9 FranksIntl FI .30 3.0 ... 17.73 9.20 1003 10.02 -18.6 FrptMcM FCX ... ... ...dd 17.06 8.76 34923 12.21 -7.4 FresenMd FMS .44e 1.0 ... 47.52 38.05 98 42.06 -.4 FDelMnt FDP .60 1.0 12 66.86 41.70 176 58.77 -3.1 FriedmInd FRD .04 .6 ...dd 7.29 5.00 6 6.38 -4.2 Frontlne rs FRO .10 ... 6 10.41 6.61 730 6.79 -4.5 FullerHB FUL .56 1.1 21 53.19 41.52 186 51.55 +6.7 FutureFuel FF .24a 1.8 11 16.58 9.77 65 13.70 -1.4G -GAMCO s GBL .08 .3 9 41.67 27.85 9 28.99 -6.2 GATX GATX 1.68f 2.9 9 64.46 40.66 167 57.50 -6.6 GATX 66 GMTA ... ... ... 27.19 21.55 18 25.05 +7.7 GCP ApT n GCP ... ... ... 34.05 20.45 270 33.45 +25.0 GDL Fund GDL .64 6.5 ...q 10.15 9.55 40 9.84 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 50.20 50.44 +.1 GGP Inc GGP .88 3.9 12 32.10 22.39 5395 22.72 -9.0 GGP Inc pfA GGPpA 1.59 6.2 ... 27.55 23.88 1 25.61 +3.2 GMAC CpT ALLYpA 2.03 8.0 ... 25.99 23.93 481 25.29 -.4 GMS Inc n GMS ... ... 23 34.98 19.28 123 34.74 +18.6tGNC GNC .80 11.4 3 35.90 6.87 2043 7.03 -36.3 GP Strat GPX ... ... 20 30.00 19.59 14 23.80 -16.8 GSE Sy GVP ... ... 20 3.85 2.03 5 3.53 +.8 GTT Comm GTT ... ... ...cc 29.75 14.96 147 23.50 -18.3 GabCvInc GCV .48 9.8 ...q 5.25 4.37 76 4.89 +3.9 GabCv pfB GCVpB 1.50 5.7 ... 28.17 25.40 3 26.09 +2.0 GabDvInc GDV 1.32 6.4 ...q 21.25 17.84 184 20.64 +3.0 GabDiv pfA GDVpA 1.47 5.7 ... 26.98 25.02 4 25.73 +.3 GabDiv pfD GDVpD 1.50 5.8 ... 27.48 25.37 1 26.06 +1.0 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 10.8 ...q 6.15 5.13 1169 5.90 +6.9 GabllE pfD GABpD 1.47 5.7 ... 27.09 25.05 3 25.64 +.4 GabllE pfG GABpG 1.25 5.2 ... 25.79 22.17 7 24.18 +5.5 Gabeli pfJ GABpJ ... ... ... 27.00 23.31 3 24.93 +4.0 GabEq pfH GABpH 1.25 5.1 ... 25.82 22.19 6 24.61 +7.7 GabGSmM GGZ ... ... ... 11.47 9.84 12 11.30 +6.6 GabGSm pfA GGZpA 1.36 5.5 ... 26.23 23.41 2 24.87 +3.9 GabGUtil GLU 1.20 6.6 ...q 18.71 15.21 5 18.18 +8.2 GabGUtil pf GLUpA 3.00 5.9 ... 52.25 50.75 1 51.13 +.5 GabGoAn n GGO ... ... ... 21.69 17.75 18.00 -14.4 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.2 ...q 11.32 9.23 44 10.02 +6.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.92 25.00 0 25.52 +1.2 GabHlt pfB GRXpB 1.47 5.6 ... 27.42 25.04 0 26.06 +2.7 GabMultT GGT .94e 11.7 ...q 8.11 6.71 204 8.02 +10.8 GabMT pfB GGTpB 1.50 5.8 ... 27.04 25.43 0 25.94 +1.9 GabUtil GUT .60 9.0 ...q 7.04 5.99 62 6.67 +5.9 GabUt pfA GUTpA 1.41 5.5 ... 26.65 24.41 1 25.46 +1.1 GabUtil pfC GUTpC ... ... ... Gasa SA GFA .03e 2.2 ... 1.99 1.01 191 1.39 +25.2 Gain Cap GCAP .24f 2.9 35 8.59 4.54 227 8.30 +26.1 Gallaghr AJG 1.56f 2.8 22 57.82 43.17 621 56.54 +8.8 GamGldNR GGN .84 15.1 ...q 7.14 5.07 507 5.56 +4.9 GamGld pfB GGNpB 1.25 5.3 ... 25.59 21.74 10 23.55 +1.9 GamNRG&I GNT .84 12.1 ...q 8.48 6.40 70 6.92 +3.7 GameStop GME 1.52f 7.3 5 33.72 20.10 6548 20.85 -17.5 Gannett n GCI .64 7.9 6 17.72 7.30 862 8.15 -16.1 Gap GPS .92 4.0 13 30.74 17.00 3759 23.28 +3.7 Gartner IT ... ... 41 112.42 84.54 459 109.38 +8.2 GasNatural EGAS .30 2.4 53 12.85 6.83 24 12.65 +.8 GasLogLP GLOP 1.96f 8.3 11 24.85 15.54 136 23.70 +15.3 GasLog GLOG .56 3.8 ... 17.85 9.01 339 14.75 -8.4 GasLog pfA GLOGpA 2.19 8.5 ... 26.99 22.01 13 25.64 +2.1 GastarExp GST ... ... ...dd 2.21 .80 1566 1.28 -17.4 Gastar pfA GSTpA 2.16 10.1 ... 22.70 3.95 15 21.44 +18.1 Gastar pfB GSTpB 2.69 11.6 ... 25.05 3.28 23 23.18 +33.4 GazitGlobe GZT .40e 3.8 ... 10.97 8.30 47 10.50 +21.5 GeeGroup JOB ... ... ...dd 6.89 3.61 10 4.98 +14.9 GencoSh rs GNK ... ... ...dd 14.75 3.62 53 11.06 +49.9 Generac GNRC ... ... 1 44.84 32.34 461 37.49 -8.0 GAInv GAM 1.15e 1.0 ...q 33.93 25.80 28 33.19 +6.4 GAInv pfB GAMpB 1.49 5.7 ... 27.95 25.36 4 26.04 +1.0 GnCable BGC .72 4.3 27 20.80 11.09 315 16.70 -12.3 GenDynam GD 3.36f 1.8 19 194.00 129.55 1923 185.49 +7.4 GenElec GE .96 3.3 24 33.00 28.19 28539 29.44 -6.8 GECap5-53 GEK 1.18 4.6 ... 27.14 23.20 42 25.55 +4.0 GECap 1-53 GEH 1.22 4.8 ... 27.60 23.98 22 25.55 +4.1 GEC 10-52 GEB 1.22 4.8 ... 27.04 24.13 30 25.43 +3.4 GenMills GIS 1.92 3.3 20 72.95 58.59 3230 58.79 -4.8 GenMoly GMO ... ... ...dd .72 .21 225 .50 +100.0 GenMotors GM 1.52 4.4 6 38.55 27.34 12753 34.71 -.4 GMot wtB GM/WSB ... ... ... 20.43 10.00 42 17.21 +.3 Gener8M n GNRT ... ... 4 8.75 3.52 425 5.20 +16.1 Gensco GCO ... ... 13 74.21 47.66 242 56.50 -9.0 GenesWyo GWR ... ... 21 80.73 52.21 694 65.48 -5.7 GenesisEn GEL 2.84f 9.2 8 40.90 29.19 887 30.97 -14.0 GenesisHlt GEN .12p ... ...dd 4.75 1.38 210 2.54 -40.2 GenieEn n GNE .24 3.9 ... 8.48 5.07 244 6.18 +7.5 GenieE pfA GNEpA .64 8.4 ... 8.40 6.81 25 7.56 +1.3 Genpact G .24p ... 16 28.52 22.58 390 24.24 -.4 GenuPrt GPC 2.70f 2.9 20 105.97 86.61 453 92.76 -2.9 Genworth GNW .44p ... ...dd 5.27 2.26 7790 4.00 +5.0 GeoGrp GEO 2.80f 6.1 20 49.42 16.26 574 45.75 +27.3 GeoPark GPRK ... ... ... 8.00 1.90 53 6.68 +55.0 GaPw pfA GPEpA 1.53 5.4 ... 31.47 25.10 2 28.49 +11.4 Gerdau GGB .02e .6 ... 4.39 1.50 12026 3.48 +10.8 GerNew GF 1.23e .5 ...q 14.59 12.45 6 14.55 +11.3 GettyRlty GTY 1.12 4.5 15 26.71 19.44 164 24.90 -2.3 GigPeak GIG ... ... ... 3.11 1.63 401 3.07 +21.8 Gigamon GIMO ... ... 23 61.25 28.16 578 35.35 -22.4 Gildan s GIL .38f 1.4 17 32.20 23.55 707 26.35 +3.9 GlassBr rs GLA ... ... ... 18.10 3.85 83 4.52 Glatfelter GLT .52f 2.4 16 25.59 17.50 177 21.38 -10.5 Glaukos n GKOS ... ... ... 52.49 16.26 452 50.79 +48.1 GlaxoSKln GSK 2.89e 6.8 ... 45.58 37.20 2023 42.69 +10.9 GblBrCopp BRSS .15 .4 16 39.85 22.75 104 34.75 +1.3 GlbMed n GMRE .20p ... ... 11.38 6.73 70 8.34 -6.5 GlobNetL n GNL .71 3.0 38 25.25 6.92 463 23.56 +200.9 GlobPtrs GLP 1.85 9.8 ...dd 21.95 12.28 25 18.80 -3.3 GlobPay s GPN .04 .1 33 81.56 64.21 1361 78.12 +12.5 GlbShipLs GSL .40 29.0 ...dd 4.50 1.08 124 1.38 -8.0 GlbShip pfB GSLpB 2.19 10.6 ... 21.62 12.42 21 20.70 +1.5 GlbXNordic GXF .85e 4.2 ...q 22.19 18.40 4 20.46 +7.9 GbXSpDvE SDEM .63e ... ...q 16.42 12.44 10 16.11 +9.6 GbXUSRota SCTO .12p ... ...q 25.16 22.74 2 24.60 +2.6 GblXEffic EFFE .16p ... ...q 25.22 22.96 0 24.88 +.9 GblXGuIntl GURI .11p ... ...q 14.88 12.32 14.87 +11.5 GblXPortgl PGAL .23p ... ...q 10.50 8.77 15 9.88 +6.1 GblXColum GXG .41e 4.4 ...q 10.18 8.19 81 9.29 +1.9 GblXEmFtr EMFM .40e 1.9 ...q 21.90 18.15 2 20.68 +12.0 GbXMLP&E MLPX .60 4.2 ...q 15.54 10.85 261 14.35 -3.4 GblXChMat CHIM .21e 1.3 ...q 17.96 11.70 1 16.39 +20.4 GblXArg ARGT .09e .3 ...q 27.86 18.37 23 27.60 +19.7 GblXSDvUS DIV 1.93 7.7 ...q 25.90 23.36 47 24.90 +.7 GblXJrMlp MLPJ .96e 11.5 ...q 9.46 6.88 5 8.33 -3.4 GXSupInPf SPFF .99 7.7 ...q 13.98 12.51 84 12.93 +1.0 GblXGuru GURU .28e 1.1 ...q 26.21 20.86 5 25.46 +6.0 GlblXPerm PERM .23e .9 ...q 26.48 23.76 0 24.76 +1.9 GbXGreece GREK .13e 1.6 ...q 9.06 6.37 284 7.90 +1.4 GblXChCon CHIQ .26e 1.9 ...q 13.52 10.11 18 13.38 +19.5 GblX MLP MLPA .90e 7.9 ...q 12.13 9.13 150 11.41 -1.4 GblXFertil SOIL .25e 2.7 ...q 9.87 7.99 1 9.20 +2.5 GblXChiEn CHIE .33e 3.0 ...q 10.93 9.50 10.93 +12.2 GblXSupDv SDIV 1.42e 6.5 ... 21.90 19.38 196 20.96 +.7 GlbXChiFn CHIX .16e 1.1 ...q 15.01 11.15 28 14.71 +14.8 GbXSEAsia ASEA .42e 3.0 ...q 14.38 12.64 5 14.07 +10.0 GblXAndean AND .20e 2.3 ... 8.81 7.06 1 8.52 +8.6 GblXPakist PAK ... ... ...q 18.36 13.09 46 17.61 +.6 GblXChiInd CHII .10e .7 ...q 14.62 10.22 0 14.32 +20.6 GblXNorway NORW .83e 7.4 ...q 11.91 9.52 130 11.19 +1.4 GlXBrazMC BRAZ .37e 3.7 ...q 10.53 7.00 2 9.94 +11.6 GlbXBrazC BRAQ .40e 2.9 ...q 15.09 9.38 3 13.66 +13.4 GblXScUS n SCIU ... ... ...q 28.18 24.29 11 27.50 +4.3 GblXScEu n SCID ... ... ...q 24.17 20.66 3 24.13 +8.7 GblXScAs n SCIX ... ... ...q 24.54 20.94 2 23.35 +10.7 GblXScJp n SCIJ ... ... ... 28.15 23.83 1 28.12 +6.6 GbXNigeria NGE .31e 1.9 ...q 16.43 3.79 38 16.08 +277.5tGbX US Inf PAVE ... ... ... 15.89 14.27 4 14.30 -3.1tGblFound n BOSS ... ... ... 15.43 14.81 8 14.92 -1.5 GlbXCop rs COPX ... ... ...q 26.47 12.60 35 22.06 +10.3 GlbXSilv rs SIL ... ... ...q 54.34 25.68 90 36.53 +13.8 GlbXLith rs LIT ... ... ...q 27.42 20.64 62 27.05 +11.0 GbX Gold rs GOEX ... ... ...q 45.90 18.23 4 24.04 +16.1 GbXUran rs URA ... ... ...q 19.33 11.68 397 15.27 +18.6 GlblScape GSB .06 1.5 22 4.34 3.20 14 4.01 -1.5 Globalstar GSAT ... ... 15 3.00 .63 2892 1.64 +3.8 GlobantSA GLOB ... ... ... 47.19 30.58 170 36.21 +8.6 GlobusMed GMED ... ... 28 30.12 19.25 648 29.88 +20.4 Glowpoint GLOW ... ... ...dd .47 .14 19 .30 +12.8 GoDaddy n GDDY ... ... ...dd 38.00 28.11 562 36.46 +4.3 GolLinhs rs GOL ... ... ... 31.82 6.00 134 26.58 +95.2 GoldFLtd GFI .02e .5 ... 6.60 2.60 4823 3.64 +20.9 GoldResrc GORO .02m .4 ...dd 8.22 2.23 714 4.53 +4.1 GoldStdV g GSV ... ... ... 3.20 1.05 1204 2.53 +18.8 Goldcrp g GG .24 1.5 ...cc 20.38 11.91 8114 16.05 +18.0 GoldenMin AUMN ... ... ...dd 1.16 .31 134 .62 +6.9 GoldStr g GSS ... ... ...dd 1.13 .44 1022 .86 +15.8 GldFld GV ... ... 11 8.65 1.70 872 5.75 +12.7 GoldmS pfI GSpI 1.49 5.8 ... 26.61 24.61 27 25.81 +2.2 GoldS pfJ GSpJ 1.38 5.2 ... 27.64 24.50 32 26.61 +4.9 GS BDC n GSBD 1.80 7.2 25 25.60 19.30 455 24.89 +5.8 GS ActbtInt GSIE ... ... ...q 26.31 22.36 39 26.10 +7.1 GS ActEM GEM ... ... ...q 30.72 24.49 49 30.25 +13.0 GS ActEur GSEU .60e ... ... 32.03 23.23 1 27.64 +7.8sGS ActJpn GSIY ... ... ... 29.05 25.05 1 29.04 +6.4 GS ActLgC GSLC ... ... ...q 47.66 40.26 105 46.40 +4.6 GS Indus n GVIP ... ... ... 46.17 39.08 3 45.25 +6.9 GSCI37 GSC ... ... ...q 23.85 18.81 1 21.23 -8.9 GoldmanS GS 2.60 1.2 14 255.15 138.20 8993 225.48 -5.8 GoldS pfK GSpK 1.59 5.7 ... 29.74 25.69 62 28.04 +3.3 GoldS pfN GSpN ... ... ... 28.30 25.11 33 26.34 +1.0 GoldS pfB GSpB 1.55 5.9 ... 26.77 25.01 21 26.32 +3.5 GoldS pfC GSpC 1.02 4.4 ... 24.32 20.78 16 23.18 +6.5 GoldS pfA GSpA .96 4.1 ... 23.47 19.65 28 23.19 +5.0 GoldS pfD GSpD 1.02 4.5 ... 23.65 20.05 55 22.73 +4.2 GS MLPEn GER .64 8.4 ...q 8.90 5.08 317 7.64 +6.3 GS MLPInc GMZ 1.38 13.5 ... 11.58 7.22 97 10.23 +5.2 GormanR GRC .46f 1.5 31 34.45 22.30 24 30.50 -1.5 vjGrace GRA .84f 1.2 28 80.56 63.37 604 69.01 +2.0 Graco GGG 1.44f 1.6 26 95.10 69.33 448 92.90 +11.8 GrahamCp GHM .36 1.6 16 25.00 17.11 38 23.16 +4.6 GrahamH s GHC 5.08 .9 21 591.05 440.55 21 579.90 +13.3 Graingr GWW 4.88f 2.1 21 262.72 201.94 674 237.37 +2.2 Grmrcy pfA GPTpA 1.78 6.9 ... 28.78 25.61 2 25.95 -2.0 GrmPrTr rs GPT .38 ... ... 30.09 24.09 1076 25.61 -7.0 GranTrra g GTE ... ... ...dd 3.49 2.26 1701 2.49 -17.5 GranaMon GRAM .25e 9.3 ... 8.96 2.16 780 2.68 -62.5 GraniteC GVA .52 1.1 38 62.18 40.16 385 46.52 -15.4 GraniteRE GRP/U 2.30 ... ... 35.82 27.09 4 33.94 +1.5 GraphPkg GPK .30 2.4 17 14.70 11.95 2732 12.75 +2.2 GrayTelev GTN ... ... 13 15.10 7.00 497 14.00 +29.0 GrayTvA GTN/A ... ... 19 14.05 7.05 0 12.70 +22.1 GrtAjax n AJX 1.00 7.8 8 14.48 11.48 40 12.76 -3.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 .90 858 1.69 +1.8 GtPlainEn GXP 1.10 3.8 17 32.74 25.85 2272 28.87 +5.6 GrtPl pfB GXPpB 1.75 3.3 ... 55.34 48.64 23 52.52 +3.8 GrtWstBcp GWB .68 1.7 18 45.61 26.43 237 40.79 -6.4 GreenDot GDOT ... ... ... 33.64 20.79 261 32.93 +39.8 GreenbCos GBX .84f 2.0 11 49.50 24.27 311 41.35 -.5 Greenhill GHL 1.80 6.4 15 32.45 15.62 411 28.15 +1.6 Greif A GEF 1.68 3.1 22 60.55 30.93 137 54.19 +5.6 Greif B GEF/B 2.51e 4.0 21 74.35 44.23 5 62.60 -7.3 Griffon GFF .24 1.0 29 27.15 14.69 96 23.95 -8.6 Group1 GPI .96f 1.3 10 83.18 47.31 116 72.19 -7.4 GrubHub GRUB ... ... 51 44.58 21.41 2124 33.67 -10.5 GAeroPac PAC 2.78e 2.9 ... 108.24 72.52 78 96.00 +16.3sGpoASur ASR 3.31e ... ... 177.76 131.72 62 175.01 +21.6 GpoAvalAc AVAL .40 5.1 ... 9.04 7.18 97 7.92 -.3 GpFnSnMx BSMX .30e 3.4 ... 10.13 6.73 2871 8.87 +23.4 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 6.53 4 13.04 -9.2 GpSuprvi n SUPV ... ... ... 16.16 10.00 105 15.98 +21.6 GpTelevisa TV ... ... ... 29.34 19.69 1264 26.34 +26.1 GuangRy GSH .62e 1.9 ... 33.18 21.41 2 32.04 +5.7 Guess GES .90 8.3 30 18.85 10.29 1635 10.82 -10.6 GuggBAB GBAB 1.66 7.4 ...q 24.75 18.84 30 22.28 +4.1 GugCrdAllo GGM 2.18 9.5 ...q 23.88 18.47 15 22.82 +2.1 GuggChina YAO .87e 3.1 ...q 28.43 21.79 2 27.68 +13.9 GugSPEW RSP 1.31e 1.5 ...q 92.53 75.79 779 89.65 +3.5 GugRus50 XLG 3.03e 1.8 ...q 169.87 140.88 10 165.73 +5.2 GugSPVal RPV 1.18e 2.0 ...q 61.67 47.72 418 57.99 +.7 GugSPGth RPG .59e .7 ...q 90.06 76.35 85 88.58 +6.0 GugS&P100 OEW ... ... ... 32.61 25.53 1 28.98 +2.8 GuEqWREst EWRE .27e ... ...q 29.00 24.54 2 26.57 +1.0 GugMCVal RFV .86e 1.4 ...q 65.03 48.26 11 60.89 -1.3 GugEMk EW EWEM .64e 2.1 ...q 30.70 26.45 0 30.40 +9.1 GugMC400E EWMC ... ... ... 60.61 47.56 4 58.06 +.8 GugSC600E EWSC ... ... ... 51.38 38.94 2 48.16 -3.5 GugMCGth RFG .75e .6 ...q 136.96 113.86 6 133.39 +3.5 GugSCVal RZV .67e 1.0 ...q 77.26 53.30 17 66.58 -8.8 GugTotRet GTO ... ... ... 52.94 50.33 5 51.48 +1.8 GugUtil RYU 3.00e 3.5 ...q 88.42 75.41 6 84.62 +4.8 Gug US Lg OVLC ... ... ... 27.73 24.61 27.73 +6.9 GugSCGth RZG .56e .6 ...q 101.13 76.91 33 98.80 +2.3 GugTech RYT 1.09e .9 ...q 121.39 88.27 111 119.77 +10.4 RydxMatls RTM 1.19e 1.3 ...q 98.04 78.72 9 93.69 +2.9 GugIndls RGI .84e .8 ...q 107.78 82.94 7 102.81 +3.7 GugHlthC RYH .75e .5 ...q 162.74 140.98 13 159.86 +9.6 GugFncl RYF .93e 2.5 ...q 45.75 30.52 89 37.05 +.6 GugEngy RYE .79e 1.4 ...q 68.00 46.38 24 56.78 -11.3 GugConStp RHS 2.05e 1.6 ...q 130.44 115.09 20 124.63 +4.4 GugCnsDis RCD 1.12e 1.2 ...q 94.21 79.28 7 91.06 +3.1 GugEnhEq GPM .96 12.0 ...q 8.68 7.09 244 7.98 -.3 GugChinTc CQQQ .64e 1.5 ...q 43.39 31.82 6 42.21 +19.7 GugWater CGW .45e 1.5 ...q 31.20 27.41 27 30.87 +8.5 GugCdnEn ENY .49e 5.8 ...q 9.47 7.26 21 8.48 -6.8 GugSPHiInf GHII 1.03e 3.8 ...q 27.88 23.68 31 27.17 +4.5 GugSolar TAN .49e 2.8 ...q 24.88 16.45 129 17.29 +4.3 GugShippg SEA 1.48e 12.4 ...q 13.12 10.34 79 11.98 +4.8 GugIntMult HGI .59e 3.7 ...q 16.11 13.55 3 15.87 +5.2 GugFront FRN .20e 1.6 ...q 13.02 10.74 13 12.89 +11.5 GugChinSC HAO .94e 3.8 ...q 25.73 21.08 9 24.90 +11.7 GugChRe TAO .97e 4.2 ...q 23.76 17.92 23 23.35 +19.5 GugGTimb CUT .35e 1.3 ...q 26.81 21.27 17 26.15 +5.6 Gug BRIC EEB .48e 1.5 ...q 32.48 24.39 6 31.48 +9.3 Gug 26CpBd BSCQ ... ... ... 20.24 18.85 4 19.23 +.4 Gug 24HYBd BSJO ... ... ... 25.70 24.18 3 25.13 +.1 GuggLCOpt OPD ... ... ... 26.71 24.71 26.43 +.4 GugDJIADv DJD .02p ... ...q 30.87 25.42 2 29.42 +1.7 GugHYBd23 BSJN .15e ... ...q 26.97 25.00 50 26.38 GugCpBd25 BSCP ... ... ...q 22.15 19.93 15 20.34 +.9 GugInsidr NFO .72e 1.4 ...q 53.30 45.03 0 52.33 +6.4 GugBlt22HY BSJM 1.27 5.1 ...q 25.46 23.28 17 24.90 -.4 GugB21HY BSJL 1.27 5.1 ...q 25.12 23.14 43 24.77 +.2 GugBlt24CB BSCO .58 2.8 ...q 21.72 20.14 13 20.56 +.6 GugBlt23CB BSCN .65 3.1 ...q 21.56 20.29 34 20.71 +1.2 GugBlt22CB BSCM .58e 2.8 ...q 21.78 20.71 403 21.08 +.8 GugBlt21CB BSCL .56 2.6 ...q 21.89 20.80 179 21.14 +.7 ClayWilMic WMCR .43e 1.5 ...q 30.76 23.51 1 29.38 -1.2 GugB20HY BSJK 1.30e 5.2 ...q 24.76 22.63 102 24.44 +.7 GugB19HY BSJJ 1.22e 5.0 ...q 24.53 22.88 206 24.34 +.8 GugB18HY BSJI 1.28e 4.6 ...q 25.41 23.94 131 25.22 +.2 GugB17HY BSJH 1.08e 4.0 ...q 26.02 25.30 111 25.68 -.5 ClyWUSRE WREI 1.53e 3.0 ...q 52.34 43.73 1 46.63 -.6 GugMultAs CVY 1.07e 5.2 ...q 21.03 17.88 63 20.39 +1.1 GugCpBd20 BSCK .61e 2.9 ...q 21.79 21.07 186 21.38 +.8 GugBlt19CB BSCJ .47e 2.2 ...q 21.49 21.00 411 21.22 +.4 GugBlt18CB BSCI .40e 1.8 ...q 21.39 21.10 244 21.23 +.2 GugBlt17CB BSCH .35e 1.5 ...q 22.80 22.54 282 22.61 GugSpinOff CSD 1.00e 2.2 ...q 46.32 37.17 15 45.01 +3.6 GugRJ SB1 RYJ .30e .8 ...q 40.52 31.06 4 39.35 +2.5 GugEShDur GSY .65e 1.3 ...q 50.23 49.81 207 50.22 +.2 GugMCCre CZA .65e 1.1 ...q 58.83 47.67 4 57.54 +5.8 GugGlDiv LVL .52e 4.9 ...q 10.60 8.71 17 10.51 +3.5 GugDefEq DEF 1.15e 2.8 ...q 41.88 36.40 6 41.21 +5.9 GugStrOp GOF 2.19 10.8 ...q 20.85 16.88 80 20.28 +3.3 Guidewire GWRE ... ... ...cc 64.00 49.18 398 56.29 +14.1 GulfMrkA GLF ... ... ...dd 7.38 .25 207 .37 -78.9H -sHCA Hldg HCA ... ... 14 88.62 67.00 8420 90.49 +22.3 HCI Grp HCI 1.40f 3.1 18 50.93 24.35 69 45.27 +14.7 HomeCh 20 HCJ 2.00 7.9 ... 26.55 25.17 25.39 -1.8 HCP Inc HCP 1.48 4.8 11 40.43 27.61 4622 30.79 +3.6 HDFC Bk HDB .37e .5 ... 74.99 59.00 1333 74.52 +22.8 HECO pfU HEpU 1.62 5.9 ... 27.85 25.55 27.50 +7.4 HFF Inc HF 1.80e ... 13 34.39 24.84 194 26.14 -13.6sHMG HMG .50e ... ...dd 11.50 8.44 24 11.00 +4.7 HNI Corp HNI 1.10 2.4 17 56.96 37.24 207 45.24 -19.1 HP Inc HPQ .53f 3.1 11 17.81 11.31 5643 17.20 +15.9 HRG Grp HRG ... ... ...dd 19.50 12.50 887 19.03 +22.3 HSBC HSBC 1.50e 3.7 ... 44.18 28.62 2209 40.69 +1.3 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 27 25.93 +2.9 HSBC Cap HSEA 2.03 7.5 ... 27.93 25.81 53 27.23 +4.9 HSBC Cap2 HSEB 2.00 7.6 ... 26.95 25.51 125 26.39 +2.3 Haemonet HAE ... ... 26 41.65 25.98 149 39.57 -1.6 HalconRes wt HK/WS ... ... ... 3.77 1.23 1.40 -39.1 HalconRs n HK ... ... ... 12.01 6.42 1335 7.00 -25.1 Hallibrtn HAL .72 1.5 ...dd 58.78 33.26 14030 47.78 -11.7 HalyrdHlt HYH ... ... 19 41.84 26.05 297 38.20 +3.3 HancFinOp BTO 1.48 4.5 ...q 37.48 22.81 289 32.77 -9.6 HanJS JHS .87e 6.2 ...q 14.95 13.60 9 14.04 +.2 HanJI JHI 1.45e 8.7 ...q 17.84 15.18 17 16.75 +.9 HanPrmDv PDT 1.08a 6.8 ...q 17.59 13.22 71 15.93 +1.8 HanPfEq HPI 1.68 8.0 ...q 23.32 18.91 35 21.01 +3.2 HanPfd2 HPF 1.68 8.1 ...q 23.24 18.87 19 20.83 +2.9 HanPfd3 HPS 1.47 8.0 ...q 20.26 16.25 52 18.22 +2.7 HanTxAdv HTD 1.45 6.0 ...q 25.48 20.79 45 24.28 +5.2 Hanesbds s HBI .60f 2.9 12 30.42 18.91 3670 20.46 -5.1 HannArms HASI 1.32f 6.7 37 25.21 18.02 628 19.82 +4.4 HanoverIns THG 2.00 2.2 22 92.78 74.06 181 89.17 -2.0 HanovIns53 THGA 1.59 6.3 ... 26.98 24.02 25 25.40 +1.6 HarleyD HOG 1.45f 2.4 16 63.40 41.63 1035 60.18 +3.2 HarmonyG HMY ... ... ... 4.87 1.86 4205 2.49 +12.7 HarrisCorp HRS 2.12 1.9 19 113.00 73.32 796 110.79 +8.1 Harsco HSC .20m 1.7 50 15.25 5.00 376 12.10 -11.0 HarteHnk HHS .34 25.2 ...dd 2.85 .85 30 1.35 -10.6 HartfFn42 HGH 1.97 6.4 ... 32.55 28.21 53 30.86 +4.2 HartfdFn HIG .92 1.9 15 50.26 38.92 2297 47.45 -.4 HartfFn wt HIG/WS ... ... ... 44.00 31.88 41.54 +.7 HarvNRes rs HNR ... ... ... 6.96 1.67 9 6.80 +10.0 Haverty HVT .48 2.1 17 25.50 16.57 46 23.35 -1.5 HavertyA HVT/A .38a 1.6 19 25.40 16.90 0 23.05 -2.3 HawaiiEl HE 1.24 3.7 19 34.98 28.31 435 33.46 +1.2 Hc2 Hldgs HCHC ... ... ...dd 7.27 2.02 300 5.95 +63.4 Headwatrs HW ... ... 24 23.99 16.05 553 23.40 -.5 HlthcrRlty HR 1.20 3.7 20 36.60 26.66 600 32.02 +5.6 HlthcreTr HTA 1.20 3.8 25 34.64 26.34 1019 31.23 +7.3 HlthSth wt HLS/WS ... ... ... 4.50 .28 .57 -14.9 HlthSouth HLS .96 2.3 17 43.38 34.79 615 42.60 +3.3 HeclaM HL .01e .2 27 7.64 2.71 4634 5.21 -.6 HeclaM pfB HLpB 3.50 6.4 ... 66.00 53.75 54.37 -1.6 Heico HEI .18f .2 35 89.02 57.30 117 85.69 +11.1 Heico A HEI/A .16f .2 36 75.90 45.50 73 73.00 +7.5 HelixEn HLX ... ... ...dd 11.87 4.87 1870 6.94 -21.3 HelmPayne HP 2.80f 4.4 ...cc 85.78 55.75 2029 64.15 -17.1 Hemisphrx rs HEB ... ... ... 2.64 .39 148 .55 -20.1 Herbalife HLF ... ... 12 72.22 47.62 502 57.15 +18.7 HercHld n HRI ... ... ... 52.96 28.66 207 46.54 +15.9 HercTGC HTGC 1.24 8.4 20q 15.47 11.55 247 14.83 +5.1 HercTG 24 HTGX 1.56 6.1 ... 26.47 24.50 9 25.70 +1.2 HeritageIns HRTG .24 1.9 5 16.48 11.25 301 12.36 -21.1 Hersha pfC HTpC 1.72 6.8 ... 27.92 23.97 25.22 +3.8 Hersha rs HT 1.12 6.0 10 22.14 15.36 734 18.73 -10.9 Hersha pfD HTpD 1.63 6.6 ... 25.75 22.26 3 24.71 +10.6 Hersha pfE HTpE ... ... ... 24.75 22.00 12 24.25 +7.7 Hershey HSY 2.47 2.3 26 117.79 87.92 849 108.26 +4.7tHertzGl HTZ ... ... ... 53.14 16.87 5024 17.25 -20.0tHess HES 1.00f 2.2 ...dd 65.56 45.37 3110 45.79 -26.5tHess pfA HESpA ... ... ... 80.33 56.98 103 56.82 -22.9 HP Ent n HPE .26 1.1 12 24.88 15.38 6593 22.72 -1.8 Hexcel HXL .44 .8 21 55.91 38.87 311 53.03 +3.1 Hi-Crush HCLP ... ... ...dd 23.30 4.25 1448 15.40 -22.2 HighwdPrp HIW 1.76 3.6 18 56.23 44.93 333 49.00 -3.9 Hill Intl HIL ... ... ... 5.70 1.95 42 4.75 +9.2 Hill-Rom HRC .72f 1.0 25 70.56 46.79 437 70.06 +24.8 HillenInc HI .82 2.3 18 39.00 27.89 173 35.35 -7.8 HillmCT pf HLMp 2.90 8.7 ... 34.74 31.31 0 33.34 +3.0 HilltopH HTH ... ... 18 30.60 17.91 225 26.30 -11.7 HilGrVa n HGV ... ... ... 33.00 24.60 224 28.59 +10.0 Hilton HLT .15 ... 22 58.81 41.83 2563 57.85 HoeghLP HMLP 1.65 8.5 21 20.38 16.51 15 19.30 +1.6 HollyEngy HEP 2.43f 7.1 20 38.09 29.53 112 34.03 +6.1 HollyFront HFC 1.32 5.0 12 37.98 22.07 2722 26.61 -18.8 HomeDp HD 3.56f 2.4 23 150.15 119.20 2917 146.87 +9.5 Honda HMC .55e 1.8 ... 32.17 24.04 470 30.81 +5.5 HonwllIntl HON 2.66 2.1 19 127.52 105.25 3257 124.50 +7.5 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .65 10 .82 -.7 HorMan HMN 1.06 2.7 20 44.15 30.25 212 39.50 -7.7 HorizGbl n HZN ... ... 19 26.37 10.60 410 13.14 -45.3 HorizTFn19 HTF 1.84 7.2 ... 26.42 25.20 1 25.39 -.4 RecnCpSr ef USMR ... ... ... 26.02 24.34 26.02 +3.7 HorzSPCvC HSPX 2.52e 4.0 ... 47.97 41.85 2 46.97 +3.2 HorGKWld KLDW ... ... ...q 28.81 24.71 3 28.71 +8.9 HoizWear n WEAR ... ... ... tHorz Saba n CEFS ... ... ... 20.37 19.85 11 19.83 -.3 Hormel s HRL .68f 2.0 21 43.98 33.18 2445 34.15 -1.9 Hornbeck HOS ... ... ...dd 12.57 3.00 757 3.81 -47.2 HostHotls HST .80a 4.4 12 20.21 14.30 5305 18.02 -4.4 HoulihnL n HLI .80f 2.4 20 34.66 20.96 384 33.42 +7.4 HstnAEn HUSA ... ... ...dd .43 .16 102 .28 +57.3 HovnanE HOV ... ... 28 2.96 1.43 736 2.25 -17.6 HHughes HHC ... ... 20 123.99 98.01 109 114.27 +.1 HuanPwr HNP 2.45e 9.0 ... 37.79 22.85 92 27.18 +4.4 Hubbell HUBB 2.80f 2.4 22 125.93 97.35 152 117.38 +.6 HubSpot HUBS ... ... ...dd 66.10 39.01 402 60.15 +28.0 HudBayM g HBM .02 ... ...dd 9.15 2.88 630 6.65 +16.7 HudBay wt HBM/WS ... ... ... 1.04 .12 14 .43 +18.6 HudsPacP HPP 1.00f 3.0 26 36.75 26.79 981 33.78 -2.9 HugotnR HGT .06e 2.9 5 2.75 1.25 187 1.90 -11.6 Humana HUM 1.60f .8 23 220.49 150.00 1865 203.48 -.3 HuntgUSEq HUSE 1.86e .6 ...q 40.92 35.78 4 37.16 +2.7 HuntgtnEco HECO .47e .2 ...q 46.00 34.95 37.81 +3.5 HuntgtnIng HII 2.40 1.2 19 220.68 136.41 432 202.08 +9.7 Huntsmn HUN .50 2.2 14 23.40 12.40 1909 22.89 +20.0 Hyatt H ... ... 39 58.05 44.30 354 52.43 -5.1 HysterYale HY 1.18 2.1 22 70.19 47.25 30 56.42 -11.5I -IAMGld g IAG ... ... 79 5.87 2.16 6540 3.96 +2.9 ICICI Bk IBN .16e 1.9 ... 8.81 6.30 7775 8.54 +14.0 IDT Cp IDT .76 6.1 ... 23.13 12.03 142 12.38 -33.2 IEC Elec IEC ... ... 16 5.64 3.21 17 3.72 +4.2 ING ING .14e .9 ... 15.80 9.26 2551 14.99 +6.3 ING 6.20 ISP 1.55 6.0 ... 26.52 23.65 22 25.84 +3.2 ING 6.125 ISG 1.53 5.9 ... 26.28 24.85 20 25.81 +3.2 ING 6.375 ISF 1.59 6.2 ... 26.79 24.79 50 25.71 +2.3 ION Geo rs IO ... ... ...dd 9.65 3.87 26 4.50 -25.0 iPInvVix IVOP ... ... ...q 40.59 36.43 38.31 +1.0 IQ HdgMult QAI .39e 1.3 ...q 29.45 28.37 104 29.03 +1.3 IQ Hedge MCRO .34e 1.3 ...q 25.78 22.13 7 25.29 +2.8 IQ HdgLgS QLS ... ... ...q 19.88 18.53 19.88 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 71

IQ HdgEv QED ... ... ...q 20.55 19.43 20.49 +4.0 IQ HiYld n HYLV ... ... ... IQ CorePl n AGGP ... ... ... 21.21 19.51 17 19.82 +.6 IQ CoreBd n AGGE ... ... ... 22.70 19.17 244 19.43 -.5 IQHdgMNt QMN .34e 1.4 ...q 26.61 24.70 1 25.10 -.1 IQ GTAA QGTA ... ... ...q 22.52 20.25 22.29 +3.2 IQ 50HJpn HFXJ ... ... ...q 19.50 14.99 1 19.05 +.2 IQ 50HgEur HFXE ... ... ...q 18.34 15.76 13 18.18 +5.6 IQ 50HIntl HFXI ... ... ...q 19.88 16.12 14 19.29 +6.4 IQ RealRtn CPI .03e .1 ...q 27.42 25.51 1 27.07 +.6 IQUSReSC ROOF 1.43e 5.5 ...q 28.94 24.47 27 26.12 -4.0 IQMrgArb MNA ... ... ...q 29.99 26.91 17 29.91 +2.1 IQ AustSC KROO .88e 5.4 ...q 17.47 13.41 1 16.42 +5.5 IQ AgriSC CROP .41e 1.2 ...q 33.33 28.94 0 32.84 +4.4 IQGblOilSC IOIL .29e 2.7 ...q 13.73 9.69 10 10.78 -13.3 IQ CdaSC CNDA .18e 1.1 ...q 18.49 13.49 1 17.00 +2.4 IQ GlbRes GRES .35e 1.4 ...q 26.73 23.04 29 25.87 +3.0 IRSA IRS ... ... ... 24.77 13.43 21 24.06 +30.5 iShGold IAU ... ... ...q 13.25 10.81 6508 12.08 +9.0 iShGSCI GSG ... ... ...q 16.26 13.19 209 14.39 -8.2 iSAstla EWA 1.23e 5.5 ...q 22.67 18.18 5811 22.17 +9.6 iSAstria EWO .25e 1.4 ...q 18.52 13.22 194 18.25 +10.4 iShBelg EWK .36e 1.9 ...q 19.10 16.37 44 18.88 +7.8 iShBrazil EWZ 1.03e 2.8 ...q 40.80 24.75 8867 37.01 +11.0 iShCanada EWC .60e 2.3 ...q 27.92 22.89 1864 26.62 +1.8 iShEMU EZU .95e 2.5 ...q 37.66 29.71 7357 37.63 +8.8siSFrance EWQ .68e 2.6 ...q 26.44 21.00 570 26.48 +7.3 iShGerm EWG .51e 1.8 ...q 28.67 22.51 6416 28.62 +8.1 iSh HK EWH .49e 2.2 ...q 22.45 18.50 1534 22.31 +14.5 iSh SKor EWY .66e 1.1 ...q 62.78 48.65 1402 62.44 +17.3 iShMexico EWW .93e 1.8 ...q 54.33 41.23 2164 51.50 +17.1 iShNeth EWN .40e 1.5 ...q 27.21 21.43 95 27.01 +11.8 iSPacxJpn EPP 2.08e 4.7 ...q 44.71 36.71 996 44.10 +11.4 iShSoAfr EZA 1.37e 2.3 ...q 61.26 46.65 469 58.72 +12.1siShSpain EWP 1.62e 5.3 ...q 30.41 22.58 3082 30.59 +15.4 iSSwedn EWD 1.40e 4.4 ...q 31.85 25.11 170 31.67 +10.2 iShSwitz EWL .80e 2.5 ...q 32.27 27.70 435 32.24 +9.4 iShFrntr100 FM 3.58e 2.7 ...q 28.40 23.90 498 28.02 +12.8 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 45.66 16 49.04 +1.2 iShxUSH bt HYXU .92e 1.9 ...q 51.51 44.75 2 47.56 +3.7 iShEMCBd bt CEMB 2.28 4.5 ...q 51.30 47.74 11 50.63 +2.1 iShEMkHY EMHY 3.98 8.0 ...q 50.98 46.58 28 49.91 +2.5 iShAsiaPDv DVYA 2.29e 4.8 ...q 49.00 39.41 7 47.84 +6.4 iShEmMDv DVYE 1.83e 4.6 ...q 40.59 30.82 111 40.12 +16.0 iShGblSilv SLVP .19e 1.6 ...q 17.10 7.96 162 11.77 +12.6 iShGblEnP FILL .46e 2.4 ...q 21.26 16.73 45 18.98 -6.6 iShGblAgri VEGI .55e 2.1 ...q 26.61 21.61 1 25.80 +3.3 iShMsciWld URTH 1.56e 2.0 ...q 78.47 65.57 14 77.44 +6.0 iShEMktSC EEMS 1.29e 2.8 ...q 46.38 38.67 85 46.11 +14.0 iShEMkBd LEMB .42e .9 ...q 46.35 41.68 56 45.92 +7.2 iShWldMnV ACWV 1.47e 1.9 ...q 78.24 71.80 130 77.44 +6.7 iSEMMnVol EEMV 1.42e 2.6 ...q 54.86 47.80 431 53.76 +9.9 iShJpnSC SCJ 1.23e 1.8 ...q 67.17 55.63 34 67.04 +8.9siShThai THD 2.08e 2.7 ...q 77.55 64.01 234 77.91 +8.1 iShIsrael EIS 1.07e 2.1 ...q 52.39 44.45 11 51.76 +11.5 iShChile ECH .62e 1.4 ...q 43.44 34.14 293 43.16 +15.3 iShBRIC BKF .96e 2.6 ...q 36.96 28.27 27 36.33 +14.0 iShsUSA EUSA .67e 1.4 ...q 50.75 41.61 7 49.27 +4.1 iShTurkey TUR 1.10e 3.0 ...q 46.42 28.98 218 36.45 +12.3 iShSilver SLV ... ... ...q 19.71 14.20 9411 17.15 +13.5 iShS&P100 OEF 1.92e 1.8 ...q 106.85 88.37 520 103.91 +4.6 iShMrnLV JKF 2.46e 2.6 ...q 99.69 82.48 6 95.05 +1.0 iShAcwiMV HACV ... ... ...q 27.05 25.52 26.91 +2.6 iShMrnLG JKE 1.20e .9 ...q 132.48 111.60 13 130.47 +7.8 iShMrnLC JKD 2.24e 1.6 ...q 143.66 116.19 13 141.05 +6.3 iShBrazSC EWZS .40e 3.0 ...q 14.74 7.98 60 13.41 +22.2 iShIntlPfd IPFF .96e 5.6 ...q 17.50 15.01 77 17.00 +8.0 iShSPTUS s ITOT ... ... ...q 55.08 45.14 4081 53.42 +4.2 iShSTNtMu SUB .86 .8 ...q 106.67 104.44 74 105.53 +.4 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 47 112.97 +.3 iShSelDiv DVY 2.59e 2.9 ...q 93.52 79.95 575 90.17 +1.8 iShTIPS TIP .43e .4 ...q 117.55 110.90 1065 114.67 +1.3 iShChinaLC FXI .76e 1.9 ...q 39.85 31.04 13749 39.06 +12.5 iShTransp IYT 1.70e 1.1 ...q 173.88 125.94 484 160.76 -1.3 iShChinaSC ECNS 1.28e 2.8 ...q 47.90 38.50 10 45.55 +11.1 iSCorSP500 IVV 4.38e 1.9 ...q 241.81 199.79 3291 235.05 +4.5 iSMornMC JKG 2.32e 1.4 ...q 170.02 141.07 16 164.67 +4.7 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.06 1976 108.62 +.5 iShEMkts EEM .84e 2.1 ...q 40.23 31.70 46253 39.70 +13.4 iShiBoxIG LQD 3.87 3.3 ...q 124.48 115.55 3464 117.97 +.7 iSKokusai TOK 1.37e 2.4 ...q 58.51 49.05 3 57.75 +6.2 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.72 1120 25.07 +.6 iSh2017Mu s IBMF .23 .8 ...q 27.64 27.07 7 27.27 +.3 iSGblTelcm IXP 2.14e 3.6 ...q 64.52 55.36 5 59.91 +2.0 iShEMBd EMB 5.27e 4.6 ...q 118.14 107.74 2234 113.73 +3.2 iShGblTech IXN 1.11e .9 ...q 124.74 92.35 167 123.45 +12.3 iShAaa-ACp QLTA 1.51e 2.9 ...q 54.39 50.70 3 51.68 +.6 iSMrnMCG JKH .59e .3 ...q 175.23 147.98 3 171.87 +6.1 iShIndones EIDO .38e 1.5 ...q 27.06 21.36 575 25.77 +6.8 iSSP500Gr IVW 2.03e 1.6 ...q 132.81 110.84 1048 130.44 +7.1 iShNYMuni NYF 2.80 2.5 ...q 115.51 107.15 7 110.30 +1.3 iShGblHcre IXJ 2.72e 1.6 ...q 106.25 92.25 14 103.21 +8.8 iShGblFin IXG 1.34e 2.2 ...q 62.46 44.58 29 60.36 +4.5 iShUSAQlt QUAL 1.04e 1.4 ...q 74.29 62.64 111 72.57 +5.0 iSSPGlbEn IXC 1.05e 3.2 ...q 36.16 28.35 186 32.55 -6.5 iShCalMuni CMF 2.72 2.3 ...q 122.50 113.23 18 116.06 +.5 iSh CMBS CMBS 1.00 2.0 ...q 53.70 50.05 9 51.26 +.4 iShUSASize SIZE 1.26e 1.7 ...q 76.90 64.80 1 74.67 +4.0 iSGblInfra IGF 1.17e 2.8 ...q 42.46 37.25 154 42.14 +7.9 iShNANatR IGE .85e 2.5 ...q 37.62 28.67 150 33.35 -7.2 iSh JPXNik JPXN ... ... ... 56.60 51.22 2 56.40 +6.4 iShUSAVal VLUE 1.49e 2.1 ...q 75.57 58.20 266 72.04 +2.6 iShLatAm ILF .67e 2.1 ...q 33.05 23.34 1350 31.49 +14.2 iShUSAMo MTUM .81e 1.0 ...q 83.26 72.08 158 82.05 +8.2 iShMrnMCV JKI 2.72e 1.9 ...q 152.61 119.16 40 145.33 +.6 iShPhilpns EPHE .33e 1.0 ...q 40.48 30.43 116 34.20 +5.5 iSSP500Val IVE 2.14e 2.1 ...q 107.75 87.88 952 103.08 +1.7 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 440 108.95 +.7 iShUKSC bt EWUS 1.38e 3.8 ...q 40.37 30.40 1 36.34 +7.1 iSRTop200V IWX 1.17e 2.4 ...q 49.94 40.98 10 47.84 +1.8 iShIntlDev WPS 1.16e 3.3 ...q 38.99 33.12 3 35.58 +5.9 iShAsia50 AIA .79e 1.5 ...q 53.78 40.24 10 53.10 +14.8 iSh20 yrT TLT 3.05 2.5 ...q 143.62 116.49 6262 121.43 +1.9 iSRTop200G IWY .82e 1.3 ...q 62.05 51.37 23 60.95 +8.2 iSh7-10yTB IEF 1.96 1.9 ...q 113.91 103.43 2478 105.74 +.9 iShRTop200 IWL 1.02e 1.9 ...q 54.91 45.54 2 53.52 +5.1 iShIntSelDv IDV 1.51e 4.5 ...q 31.66 26.40 545 31.29 +5.9 iSh1-3yTB SHY .52 .6 ...q 85.35 84.23 924 84.52 +.1 iS Eafe EFA 1.70e 2.7 ...q 62.63 51.93 25277 62.30 +7.9 iShGerSC bt EWGS .69e 1.5 ...q 46.45 37.97 7 46.19 +11.5 iSRusMCV IWS 1.59e 1.9 ...q 85.33 69.30 954 81.58 +1.4 iShCrLTBd ILTB 2.54 4.1 ...q 68.96 59.26 10 61.81 +1.9 iSRusMCG IWP 1.02e 1.0 ...q 104.76 88.29 230 102.78 +5.5 iShNorC bt ENOR .58e 2.6 ...q 23.45 18.33 15 21.97 +1.0 iShRusMid IWR 2.85e 1.5 ...q 190.88 158.50 325 184.71 +3.3 iShMrnSC JKJ 1.78e 1.1 ...q 162.98 127.56 3 155.51 -.5 iShIreland EIRL .88e 1.6 ...q 41.63 33.37 1 40.17 +7.0 iSCorSPMid IJH 1.89e 1.1 ...q 175.72 140.39 1949 168.44 +1.9 iSh10yCBd CLY 2.67 4.5 ...q 64.42 57.15 43 59.34 +1.1 iShiBxHYB HYG 5.09 5.9 ...q 88.37 80.78 7600 86.74 +.2 iShFinlC bt EFNL .51e 1.4 ...q 35.36 28.71 1 35.26 +7.2 iShSft IGV .12e .1 ...q 127.49 97.83 154 125.13 +15.0 iShDenC bt EDEN .81e 1.5 ...q 59.77 48.00 11 55.57 +9.0 iShNetw IGN .25e .5 ...q 47.91 32.98 12 45.50 +4.3 iShNATch IGM .73e .5 ...q 138.97 104.31 18 136.88 +10.6 iShResRE REZ 2.01e 3.2 ...q 69.29 58.02 9 62.74 +1.2 iSh2019Mun IBMH .27 1.1 ...q 25.98 25.15 34 25.53 +.8 iShC&SRE ICF 2.97e 3.0 ...q 112.45 93.02 223 98.28 -1.4 iShKLDSoc DSI 1.11e 1.3 ...q 88.11 73.22 112 85.89 +4.3 iShGbl100 IOO 2.03e 2.5 ...q 82.62 67.40 12 81.45 +6.2 iSh2018Mu IBMG .23 .9 ...q 25.72 25.29 30 25.47 +.3 iShConsSv IYC 1.50e .9 ...q 161.00 136.88 26 158.28 +4.8 iShMBS MBB 3.04e 2.3 ...q 110.26 105.04 343 106.55 +.2 iShGvCrBd GBF 2.86 2.5 ...q 118.69 111.23 2 112.90 +.8 iShIndia bt INDA .24e .8 ...q 31.38 25.79 2506 31.12 +16.3 iSR1KVal IWD 2.41e 2.1 ...q 118.74 97.03 2137 113.63 +1.4 iSMrnSCG JKK .87e .6 ...q 155.13 126.19 1 148.72 +2.7 iShPoland EPOL .79e 3.6 ...q 22.80 16.02 222 22.16 +22.3 iSMCGth IJK 1.88e 1.0 ...q 194.97 158.83 103 188.24 +3.3 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.01 64 110.28 +.4 iSR1KGr IWF 1.45e 1.3 ...q 114.70 95.45 1194 112.81 +7.5 iSIndiaSC bt SMIN .10e .2 ...q 41.74 29.62 24 41.26 +26.3 iShCorUSCr CRED 4.20 3.8 ...q 115.00 107.85 68 109.88 +.6 iSRus1K IWB 2.36e 1.8 ...q 133.82 110.84 1119 129.99 +4.4 iSR2KVal IWN 1.98e 1.7 ...q 122.47 90.11 735 115.19 -3.2 iShIntCrBd CIU 3.09 2.8 ...q 111.85 107.44 335 108.86 +.6 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.50 315 105.14 +.2 iSR2KGr IWO 1.36e .9 ...q 163.50 128.24 546 159.25 +3.4 iSh10-20TB TLH 2.99 2.2 ...q 148.75 131.10 6 134.66 +1.3 iShFltRtB FLOT .32 .6 ...q 50.89 50.34 494 50.87 +.3 iShR2K IWM 1.77e 1.3 ...q 140.86 107.99 32866 134.74 -.1 iSh3-7yTrB IEI 1.78 1.4 ...q 127.80 121.46 249 123.04 +.4 iShCorHiDv HDV 2.90e 3.5 ...q 85.70 77.69 467 83.69 +1.8 iSCorUSVal s IUSV ... ... ...q 52.19 42.07 329 49.96 +1.7 iSCorUSGr s IUSG ... ... ...q 46.78 38.84 296 45.95 +7.1 iShChina MCHI 1.05e 2.1 ...q 51.26 39.24 1024 50.39 +15.2 iShShtTrB SHV .03e ... ...q 110.46 110.23 621 110.27 iShUSPfd PFF 2.15a 5.6 ...q 40.34 36.70 2185 38.50 +3.5 iSEafeMnV EFAV 1.77e 2.7 ...q 69.07 60.63 728 66.41 +8.5 iSRus3K IWV 2.47e 1.8 ...q 142.61 117.47 424 138.38 +4.1 iSGblMatl MXI 1.54e 2.6 ...q 60.38 45.97 8 58.82 +7.3 iShUtils IDU 4.54e 3.5 ...q 132.34 113.89 73 129.20 +6.0 iSUSAMinV USMV .87e 1.8 ...q 48.41 43.45 1773 47.62 +5.3 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 115.00 32 140.18 -1.8 iShMCVal IJJ 2.16e 1.5 ...q 152.99 120.17 1034 145.42 +.1 iShGblUtil JXI 1.73e 3.6 ...q 49.81 42.85 7 48.21 +7.9 iShTelecm IYZ .68e 2.1 ...q 36.74 29.31 380 31.73 -8.0 iShTech IYW 1.20e .9 ...q 136.05 99.51 332 133.67 +11.2 iShGblIndl EXI 1.25e 1.6 ...q 80.84 65.42 35 79.88 +6.0 iShGblCStp KXI 2.09e 2.1 ...q 101.62 89.34 12 99.80 +8.4 iShREst IYR 2.76e 3.6 ...q 85.80 72.11 6629 77.21 +.4 iSGblCnDis RXI 1.24e 1.3 ...q 96.31 80.26 3 95.59 +6.0 iSh0-5Tips STIP ... ... ...q 101.82 99.89 94 101.33 +.6 iShHmCnst ITB .09e .3 ...q 32.65 25.16 1416 31.64 +15.1 iShInds IYJ 1.65e 1.3 ...q 129.53 103.82 78 124.39 +3.2 iShAerosp ITA 1.31e .9 ...q 154.46 115.71 303 146.99 +4.6 iShHltcare IYH 3.01e 1.9 ...q 160.58 137.30 178 155.92 +8.2 iShFinSv IYG 1.21e 1.1 ...q 116.22 75.41 894 107.29 +1.0 iShRegBks IAT .61e 1.4 ...q 49.24 30.04 356 43.87 -3.3 iShInsur IAK .82e 1.4 ...q 62.87 47.25 33 59.69 +.6 iShFincls IYF 1.45e 1.4 ...q 109.36 80.64 1098 102.53 +1.1 iShBroker IAI .65e 1.3 ...q 53.97 33.93 585 50.04 +1.1 iShUSEngy IYE 1.14e 3.0 ...q 43.31 33.68 1018 37.45 -9.8 iShESGSel KLD 1.14e 1.2 ...q 99.26 81.96 17 97.21 +5.7 iShCrSPS s IJR ... ... ...q 70.98 54.56 4712 67.73 iShMedDev IHI 1.57e 1.0 ...q 152.73 123.45 53 151.40 +13.7 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 121.06 107.85 19 118.73 +7.2 iShHltcPrv IHF .24e .2 ...q 137.75 111.40 20 133.36 +6.4 iShCorTInt IXUS 1.42e 2.6 ...q 55.30 45.70 884 54.94 +8.8 iShPharm IHE 3.11e 1.0 ...q 158.11 129.20 21 152.39 +7.8 iShBasM IYM 1.42e 1.6 ...q 90.40 71.90 389 87.89 +5.7 iShPeru EPU .34e 1.0 ...q 36.58 24.22 69 33.71 +2.8 iShCorEafe IEFA 1.55e 2.7 ...q 58.26 48.33 3484 58.01 +8.2 iShOilEq IEZ .86e 2.1 ...q 49.11 33.65 28 40.09 -11.8 iShDJ US IYY 2.01e 1.7 ...q 120.51 99.15 40 117.07 +4.5 iShO&GEx IEO 1.06e 1.8 ...q 70.34 49.94 58 58.19 -11.1 iShAggrAllo AOA .98e 2.0 ...q 50.18 43.77 48 49.73 +5.3 iShCrShUS s ISTB ... ... ... 51.04 49.69 91 50.10 +.2 iShEurope IEV 1.19e 2.8 ...q 42.13 34.52 882 41.94 +8.1 iShGroAllo AOR .81e 1.9 ...q 42.48 38.54 93 42.23 +4.1 iSRusMic IWC 1.08e 1.3 ...q 87.82 66.58 40 83.58 -2.6 iShModAllo AOM .71e 2.0 ...q 36.40 34.25 152 36.30 +3.0 iShMorMl bt IYLD 1.33e 5.1 ... 25.50 23.64 48 25.04 +3.0 iSMsciVal EFV 1.87e 3.7 ...q 50.76 39.87 253 50.29 +6.4 iSSCVal IJS 1.73e 1.3 ...q 144.90 108.90 649 135.39 -3.3 iShConsAllo AOK .64e 1.9 ...q 33.57 31.97 71 33.26 +2.2siShEafeGr EFG 1.37e 2.0 ...q 69.54 61.05 85 69.60 +9.3 iShSCGrth IJT 1.41e .9 ...q 155.92 120.55 509 149.99 iShB3-18xF s IBCC ... ... ...q 25.03 24.58 3 24.68 +.2 iShiB3-20F s IBCD ... ... ...q 25.14 24.31 3 24.67 +.2 iShiB3-23x s IBCE ... ... ...q 25.77 23.90 4 24.33 +.6 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.86 25.53 4 25.64 +.2 iShBd3-23 s IBDD ... ... ...q 28.39 25.88 2 26.36 +.5 iShBd3-20 s IBDC ... ... ...q 27.47 25.90 10 26.20 +.4 iStar STAR ... ... 19 12.83 8.74 128 11.68 -5.6 iStar pfD STARpD 2.00 8.1 ... 25.20 21.30 9 24.65 +.7 iStar pfE STARpE 1.97 8.0 ... 24.92 20.95 6 24.50 +1.0 iStar pfF STARpF 1.95 7.9 ... 24.99 20.68 1 24.65 +1.0 iStar pfG STARpG 1.91 8.0 ... 24.84 20.21 0 24.00 -.6 iStar pfI STARpI 1.87 7.9 ... 24.98 20.70 1 23.85 -.6 ITT Inc ITT .50 1.3 21 44.00 30.06 384 39.11 +1.4 iBio IBIO ... ... ...dd .80 .33 64 .44 +11.4 Idacorp IDA 2.20 2.6 21 83.99 69.83 222 83.29 +3.4 IDEX IEX 1.36f 1.5 25 96.24 77.93 183 91.34 +1.4 iGATE PTI ... ... ... 19.52 ITW ITW 2.60 2.0 23 136.03 98.32 1574 131.64 +7.5 Imax Corp IMAX ... ... 68 35.30 26.48 439 34.10 +8.6 ImunC wt rs IMUC/WS ... ... ... 4.08 .42 .42 -40.0 ImunoCll rs IMUC ... ... ... 13.60 1.83 276 2.93 +42.9 ImpacMtg IMH ... ... 3 18.50 12.04 41 12.15 -13.3 ImpOil g IMO .60 ... 12 36.85 29.26 167 30.69 -11.7 IncOpR IOT ... ... 18 10.20 6.77 1 8.78 +20.3 IndCDrillg ICD ... ... ...dd 7.30 3.70 270 4.70 -29.9 IndepHld IHC .12f .6 17 21.23 15.05 10 19.75 +1.0 IndepRT IRT .72a 7.8 8 10.70 6.75 319 9.20 +3.1 IndiaFd IFN 1.82e 1.9 ...q 26.29 20.39 114 24.53 +14.7 IndiaGCap IGC ... ... ...dd .61 .19 126 .40 +42.9 IndoTel s TLK .67 ... ... 34.65 25.37 207 30.87 +5.9 IndBach IBA .87e 1.6 ... 56.10 45.32 7 54.41 +11.0 Infosys INFY .62e 3.9 12 20.47 13.42 3567 15.75 +6.2 InfrREIT n HIFR 1.00 5.6 17 19.50 14.59 190 17.86 -.3 InfuSystem INFU ... ... ... 3.67 1.55 85 2.20 -13.7 IngerRd IR 1.60 2.0 17 82.17 59.10 1634 78.56 +4.7 Ingevity NGVT ... ... ... 61.65 24.50 265 61.13 +11.4 Ingredion INGR 2.00f 1.7 17 140.00 104.24 317 120.05 -3.9 InnovInd n IIPR ... ... ... 20.52 14.50 45 16.60 -8.7 Innsuites IHT .01 .5 ...dd 3.09 1.58 0 1.95 -13.6 Inphi IPHI ... ... 21 51.78 25.89 572 46.78 +4.8 InsightS n INSI ... ... ... 19.14 18.64 15 19.09 +1.0 Insperity NSP 1.00 1.2 24 90.55 50.61 74 86.40 +21.8 InspMD wt NSPR.WS ... ... ... .95 .11 .18 -72.8 InspMD rs NSPR ... ... ... 15.43 .85 250 .93 -62.7 InstlldBPd IBP ... ... 43 52.70 25.78 174 51.70 +25.2 InstFnMkts IFMI .08 6.7 6 1.65 .76 7 1.19 Instructre n INST ... ... ... 26.92 16.06 516 24.25 +24.0 IntegerHl ITGR ... ... ...dd 41.80 18.10 442 38.10 +29.4 Intellichk IDN ... ... ...dd 3.20 1.20 17 2.36 -14.2 IntellgSys INS ... ... ...dd 4.85 3.17 1 4.34 +2.5 Intelsat I ... ... ... 5.87 2.12 327 4.30 +61.0 InterXion INXN ... ... ... 40.00 32.21 228 38.62 +10.1 IntcntlExc s ICE 2.07e 3.5 11 61.98 45.88 1910 59.40 +5.3 IntCtlHtls IHG 1.36e 2.8 ... 48.64 34.63 115 48.15 +8.6 IBM IBM 5.60 3.2 13 182.79 142.50 2862 173.77 +4.7 IntFlav IFF 2.24 1.7 24 143.64 113.16 897 132.56 +12.5 IntlGmeT n IGT .80 3.5 ... 32.07 16.65 587 23.15 -9.3 IntMktCt n IMC ... ... ... IntPap IP 1.85f 3.7 17 58.86 39.24 2136 50.27 -5.3 IntlSeaw n INSW ... ... ... 19.96 10.66 99 19.84 +41.3 IntTower g THM ... ... ...dd 1.40 .30 191 .52 -5.5 Interpublic IPG .72f 3.0 17 25.33 21.67 2900 24.04 +2.7 IntstP pfD IPLpD 1.28 5.0 ... 29.30 22.70 3 25.29 +3.9 inTestCorp INTT ... ... ... 6.85 3.48 35 6.35 +38.0 IntwstRsts SNOW ... ... 24 25.30 8.23 71 23.83 +33.5 IntPotash IPI ... ... ...dd 3.04 .85 1550 1.64 -21.2 Intrexon XON ... ... 24 38.60 18.55 926 20.02 -17.6 Inuvo INUV ... ... 25 2.31 1.00 15 1.26 -24.6 Invacare IVC .05 .4 ...dd 14.06 8.00 276 11.80 -9.6 InvenSense INVN ... ... ...dd 12.92 5.42 1127 12.63 -1.3 InvHiIn23 n IHIT ... ... ... 10.50 9.94 9 10.03 -2.0 InvAdvMu2 VKI .78 7.0 ...q 13.57 10.68 76 11.12 -.5 Inv Bond VBF .83a 4.4 ...q 19.54 17.85 19 18.65 +.9 InvCAVal VCV .79 6.4 ...q 14.83 11.78 95 12.31 +1.4 InvDynCrd VTA .90 7.3 ...q 12.59 10.53 218 12.29 -.1 InvHiInc2 VLT 1.24 8.7 ...q 14.87 13.08 19 14.18 -.5 Invsco iim IIM .84 5.8 ...q 17.92 14.16 92 14.54 -.6 Invesco IVZ 1.12 3.7 13 33.46 23.02 3798 30.00 -1.1 InvMtgCap IVR 1.60 10.7 9 16.28 11.95 1064 14.94 +2.3 InvMtg pfA IVRpA 1.94 7.6 ... 26.39 22.42 4 25.42 +4.5 InvMtg pfB IVRpB 1.94 7.8 ... 26.25 22.20 6 24.88 +3.3 Invsco oia OIA .39 5.2 ...q 8.30 6.91 33 7.54 +5.2 InvMuOpTr VMO .88 6.8 ...q 15.13 12.27 153 12.99 +2.0 InvMuniTr VKQ .82 6.5 ...q 14.34 11.89 98 12.46 +1.6 InvPAVal VPV .79 6.5 ...q 14.69 11.83 34 12.14 -.2 Invsco iqi IQI .76 6.1 ...q 14.12 12.01 106 12.36 -.3 InvSrInco VVR .31 6.7 ...q 4.77 3.95 208 4.68 +.9 InvTrIG VGM .88 6.8 ...q 14.99 12.34 189 12.93 +1.4 InvTrNY VTN .85 6.3 ...q 16.68 13.01 52 13.48 +1.6 InvTech ITG .28 1.4 44 22.65 15.04 220 19.79 +.3 InvRlEst IRET .52 9.0 58 7.48 5.60 309 5.77 -19.1 InvRlEst pf IRETp ... ... ... InvRET pfB IRETpB 1.99 7.7 ... 26.54 24.96 7 25.68 +1.2 Invitae n NVTA ... ... ...dd 11.85 5.76 316 10.55 +32.9 InvitHm n INVH ... ... ... 22.15 19.80 895 21.53 +7.7 iPBetaCmd BCM ... ... ...q 28.17 23.71 1 26.55 -2.6 iPS&PWtd SBV ... ... ...q 21.95 20.06 21.92 iPBtaCocoa CHOC ... ... ...q 47.60 28.28 4 32.40 +1.5 iPBetaCoff CAFE ... ... ...q 17.80 12.56 1 13.78 +1.0 iPBetaCttn CTNN ... ... ...q 32.94 24.27 32.55 +11.3 iPBetaSug SGAR ... ... ...q 36.77 23.00 29.59 -4.9 iPBetaAlu FOIL ... ... ...q 27.00 21.92 26.48 +11.6 iPBetaCopp CUPM ... ... ...q 31.00 22.86 29.17 +5.2 iPBetaLead LEDD ... ... ...q 41.08 29.55 37.17 +6.2 iPBetaNick NINI ... ... ...q 19.83 14.46 0 16.37 -3.3 iPBetaCrOil OLEM ... ... ...q 18.17 13.34 2 14.77 -14.9 iPBetaNGs DCNG ... ... ...q 21.23 16.20 19.01 -6.4 iPBetaAgri DIRT ... ... ...q 37.53 31.19 32.16 -.4 iPGrains WEET ... ... ...q 40.89 32.05 32.76 -2.0 iPBetaSfts GRWN ... ... ...q 28.87 22.41 25.10 +1.2 iPBetaIMet HEVY ... ... ...q 28.71 24.35 27.05 iPBetaEgy ONG ... ... ...q 18.62 14.93 16.33 -12.3 iPBtaLvstk LSTK ... ... ...q 43.65 33.31 41.67 +5.9 iPBtaPrMt BLNG ... ... ...q 37.74 29.84 32.67 +8.3 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 188.76 0 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5 IronMtn IRM 2.20 6.4 26 41.50 30.75 1222 34.58 +6.5siShItaly rs EWI ... ... ...q 25.74 19.62 1083 25.75 +6.4 iShJapan rs EWJ ... ... ...q 52.09 43.40 5581 51.90 +6.2 iSMlasia rs EWM ... ... ...q 36.04 27.58 460 30.80 +9.7 iShSing rs EWS ... ... ...q 22.82 19.86 386 22.63 +13.5 iSTaiwn rs EWT ... ... ...q 33.92 24.70 4391 33.84 +15.2 iSh UK rs EWU ... ... ...q 33.13 27.60 1410 32.53 +6.0 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.91 85 50.38 +.4 iShEnUSLCp IELG ... ... ... iShCmdOpT CMDT ... ... ...q 39.52 32.08 4 35.70 -2.5 iShCvBd ICVT .67e ... ...q 51.48 43.37 2 50.92 +4.7 iShCorEM IEMG 1.09e 2.3 ...q 48.74 38.86 8387 48.17 +13.5 iShEnhUSCp IESM ... ... ... iShColomC ICOL .43e 3.2 ...q 14.09 11.50 1 13.45 +4.0 iShFSIntSC ISCF .12p ... ...q 26.66 22.70 1 26.66 +11.1 iShFacSIntl INTF .17p ... ...q 25.20 20.95 25 25.15 +8.3 iShFS USA LRGF .19e ... ...q 28.62 22.96 23 27.75 +3.9 iShFSUsaSC SMLF .23e ... ...q 36.78 28.24 2 34.85 -1.6 iShEnhInSC IEIS ... ... ... iShFacSGbl ACWF .11p ... ...q 26.22 22.27 1 25.68 +6.6 iShMgRE rs REM ... ... ...q 45.63 38.04 228 44.49 +5.8 iShExpoTc XT .14p ... ...q 29.74 22.88 112 29.53 +10.3 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.04 44.44 373 47.39 +.1 iShsEnhLC IEIL ... ... ... iShDvlValu IVLU ... ... ...q 24.32 18.86 47 23.45 +6.0 iSh 3-10yr n IMTB ... ... ... 50.06 48.36 2 49.18 +.9 iShSaudi KSA ... ... ... 25.84 19.81 1 24.32 -3.7 iSh MinVl n SMMV ... ... ... 27.11 23.65 32 26.47 +1.9 iShIntDevM IMTM .30p ... ...q 27.44 23.88 3 26.87 +8.3siShIntDevQ IQLT .55p ... ...q 26.39 23.16 1 26.42 +7.8 iShLwCarb CRBN .94p ... ...q 105.98 87.26 9 103.95 +7.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 25.10 23.42 25.10 +7.1 iShCHdEM HEEM 1.26e 2.1 ... 23.07 19.57 37 22.86 +7.8 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.82 +8.5 iSh IntDvGr IGRO ... ... ... 53.12 45.50 2 52.31 +7.0 iShMultiTc TCHF ... ... ... 33.72 27.20 0 33.32 +10.5 iShMultInd INDF ... ... ... 29.96 25.42 5 28.89 +3.2 iShMultHl HCRF ... ... ... 28.04 24.50 0 27.52 +9.7 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 29.53 25.54 29.17 +5.0 iSh MultFin FNCF ... ... ... 32.47 24.11 1 30.47 +1.2 iShMultiEn ERGF ... ... ... 29.12 24.50 25.43 -9.5 iShIntHdHi HYGH 4.56 5.1 ...q 92.18 81.71 90 89.86 +.3 iShCHAust HAUD 1.81p ... ...q 23.80 19.91 23.54 +2.8 iShCTotBd s IUSB ... ... ...q 53.76 49.81 47 50.44 +.3 iSh MultCnS CNSF ... ... ... 26.26 23.92 25.74 +6.0 iShCDivGr DGRO .65e 2.1 ...q 31.09 25.87 392 30.27 +4.7 iSh MulConD CNDF ... ... ... 27.72 24.30 27.22 +2.6 iSh MultUt UTLF ... ... ... 27.14 24.10 26.60 +5.2 iShCHEmu HEZU .64e 1.8 ...q 28.33 22.25 1031 28.17 +5.9 iShGblReit REET .94e 3.7 ...q 28.84 24.19 42 25.07 -.7 iSh AdapJp DEWJ .18p ... ... 25.94 22.68 0 25.05 -3.4 iSh AdapC DEFA .48p ... ... 26.20 21.82 26.20 +6.6 iSh AdapEu DEZU .56p ... ... 25.51 20.92 25.51 +6.9 iShCoreInt IAGG ... ... ... 54.18 50.99 246 51.71 -.2 iShEurSC HEUS ... ... ...q 26.08 22.86 25.97 +6.9 iShCorePac IPAC 1.06e 2.0 ...q 52.91 44.22 73 52.83 +8.2 iShEurMV HEUV .98 4.1 ...q 25.92 21.60 23.65 +5.5 iShCHGer HEWG .68e 1.7 ...q 27.37 21.13 355 27.17 +5.1 iShIntHdCp LQDH 2.76 2.9 ...q 95.12 90.47 7 94.56 +.5 iShCHCda HEWC 1.41e 1.8 ...q 25.88 21.44 25.20 +.8 iShJpMinV JPMV .70e 1.2 ...q 62.56 54.97 10 60.54 +6.4 iShEafeMV HEFV ... ... ...q 25.72 23.89 6 25.60 +4.1 iShEuMinV EUMV .67e 2.9 ...q 24.44 20.51 3 23.00 +8.4 iShCHNk400 HJPX .19p ... ...q 26.52 20.30 25.59 -2.6 iShCorEur IEUR 1.18e 2.7 ...q 44.14 36.31 199 44.08 +8.3 iShxJMinV AXJV .84p ... ...q 51.33 28.29 4 31.82 +9.6 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 28 25.72 +1.5 iShYdOpBd BYLD .75 3.0 ...q 25.35 24.45 4 24.79 +.6 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 21 25.66 +1.5 iSHgxUSHY HHYX .67e ... ...q 26.66 24.14 26.54 +1.6 iShRussia rs ERUS ... ... ...q 35.08 24.62 249 32.36 -3.5 iSCHeafe HEFA .70e 1.7 ...q 27.59 22.42 1278 27.30 +4.5 iShCHMex HEWW 1.41p ... ...q 24.01 19.99 21.19 +3.8 iShH10yCBd CLYH .31e ... ...q 25.26 23.40 2 25.06 +.7siShCHSpain HEWP .31p ... ...q 22.46 16.72 6 22.47 +12.4 iShHEmBd EMBH .30e ... ...q 26.00 23.89 25.98 +3.2 iShCHItaly HEWI .55p ... ...q 19.59 13.45 2 15.64 +3.5 iShShMMu MEAR .27e ... ...q 52.06 49.65 53 49.87 +.2 iSCHEafSC HSCZ .19p ... ...q 27.16 21.94 5 26.83 +5.1 iShUSFxBal INC 2.20e ... ...q 99.60 98.35 99.43 iShCHAcxUs HAWX 1.38e 4.3 ...q 24.48 20.80 4 24.27 +5.0 iShGbMM rs PICK ... ... ... 30.75 18.02 700 27.62 +7.3 iShCHAcwi HACW .94e 2.3 ...q 26.39 22.49 26.03 +4.8 iShGblGld rs RING ... ... ...q 26.78 15.48 39 19.45 +13.5 iShTrFRBd TFLO .07e .1 ...q 50.30 48.97 2 50.18 +.1 iShCH UK HEWU .24p ... ...q 26.21 21.60 21 23.58 +4.2 iSh ESG Sl ESGE ... ... ... 62.38 52.75 20 61.99 +14.2 iShCHSwitz HEWL 1.43e 2.4 ...q 25.32 22.04 1 25.06 +6.4 iShEMktMV HEMV ... ... ...q 25.42 23.26 0 24.48 +3.6 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 4 50.03 +.2 iShCHJpn HEWJ .74e .6 ...q 29.02 22.14 2138 28.06 +.9 iShCHSoK HEWY .48p ... ...q 26.58 22.87 0 26.33 +8.3 iShFacEmg EMGF .13p ... ...q 41.16 32.45 3 40.85 +15.1 iSh iBd26 n IBDR ... ... ... 25.45 23.56 8 24.09 +.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.49 25.04 68 25.18 +.2 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 83 25.39 +.6 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.76 305 24.86 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.74 93 24.98 +.4 iSiBd12-23 s IBDO .56e ... ...q 25.99 24.33 25 24.88 +.6 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.43 66 24.90 +.4 iSiBd12-25 s IBDQ .64e ... ...q 25.99 24.08 23 24.64 +1.2 iSiBd12-24 s IBDP .63e ... ...q 26.10 24.17 35 24.71 +.9 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.45 83 24.82 +.5 IsoRay ISR ... ... ...dd 1.30 .48 105 .63 +8.1 IsraelChm ICL .27e 6.2 ... 5.02 3.52 357 4.37 +6.3 IssuerDir ISDR .20 2.0 32 11.50 5.20 4 9.90 +10.0 ItauCorpb ITCB 2.48e 18.5 ... 14.29 11.14 42 13.38 +7.6 ItauUnibH ITUB .32e 2.6 ... 13.65 7.91 7406 12.28 +19.6 IvyHiInOp IVH 1.50a 10.0 ...q 15.58 12.44 57 14.93 +1.1J -JAlexHld n JAX ... ... 20 11.00 8.35 16 9.70 -9.8 JJill n JILL ... ... ... 13.44 12.00 99 13.10 +1.2 JMP Grp JMP .36 6.0 13 7.00 4.97 28 6.05 -1.5 JMP Gp 23 JMPB 2.00 7.8 ... 25.87 22.06 4 25.80 +2.2 JMP Grp21 JMPC 1.81 7.1 ... 26.09 22.46 10 25.53 +1.6 JPMCh pfE JPMpE 1.58 5.9 ... 28.05 25.21 41 26.67 +2.7 JPMCh pfD JPMpD 1.38 5.5 ... 26.41 23.86 49 25.14 +2.2 JPMDvsRt JPGE .96e 1.8 ...q 54.48 48.24 3 54.44 +7.0sJPMIntEq JPIN 1.08e 2.0 ...q 53.05 46.27 37 53.10 +8.5 JPMDvREm JPEM 1.31p ... ...q 51.93 41.30 4 51.51 +11.3 JPM DREq JPUS .26p ... ...q 63.69 54.60 22 62.78 +6.0 JPM DivInt JPIH ... ... ... 27.57 24.50 27.43 +4.7 JPMDsfEu JPEU ... ... ... 53.21 46.48 1 52.67 +7.9 JPM DivEu JPEH ... ... ... 26.72 24.74 25.07 -5.8 JPM DivAlt JPHF ... ... ... 30.69 25.00 11 25.91 +.9 JPM Disc n JPHY ... ... ... 52.12 49.82 0 50.36 -.7 JPM USMid JPME ... ... ... 58.00 50.50 3 57.01 +5.3 JPMorgCh JPM 1.92 2.2 15 93.98 57.05 16398 87.24 +1.1 JPMCh wt JPM/WS ... ... ... 52.40 16.40 30 45.67 +3.2 JPMCh pfA JPMpA 1.36 5.4 ... 26.86 23.90 43 25.26 +2.5 JPMCh pfB JPMpB 1.68 6.2 ... 29.22 25.80 56 27.08 +.8 JPMAlerian AMJ 2.29 7.3 ...q 34.41 25.52 1501 31.43 -.6 JPMCh pfY JPMpF 1.53 5.8 ... 27.94 25.00 66 26.19 +3.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.89 24.80 82 26.07 +2.8 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 28.14 25.18 48 26.29 +2.7 JPM China JFC .97e 1.9 ...q 18.42 13.86 49 18.37 +17.9 JRJR Ntw JRJR ... ... ...dd 1.54 .42 85 .45 -40.0 Jabil JBL .32 1.1 21 29.27 16.78 2011 28.78 +21.6 JacobsEng JEC .15p ... 19 63.42 40.93 757 53.70 -5.8tJaggedPk n JAG ... ... ... 15.08 11.71 763 11.85 -18.3 JHardie s JHX .39e 2.5 72 17.30 13.47 4 15.46 -2.8 JanTailRsk TRSK .24e .8 ...q 29.58 25.98 0 28.98 +4.5 AlpVSVolLC SPXH .51e 1.6 ...q 33.34 27.50 5 32.58 +6.4 JanusCap JNS .44 3.5 15 16.62 11.96 1048 12.66 -4.6 JpnSmCap JOF .13e 1.2 ...q 10.84 9.12 13 10.73 +10.3 Jarden JAH ... ... 53 60.13 57.98 58.97 JeldWen n JELD ... ... ... 33.08 25.60 251 31.84 +22.2 JernignC n JCAP 1.40 6.2 12 23.30 10.10 63 22.49 +6.8 JinkoSolar JKS ... ... 4 24.04 12.72 367 16.61 +9.1 JBeanTch JBT .40 .5 42 93.55 51.20 199 88.00 +2.4 JHMultLgC JHML .10p ... ...q 31.29 25.69 26 30.50 +5.0 JH MultMdC JHMM .08p ... ...q 33.00 24.51 12 30.10 +4.9 JH MultCns JHMC .07p ... ...q 27.54 23.73 1 27.18 +4.6 JH MultFin JHMF .08p ... ...q 33.34 22.86 7 31.09 +1.5 JH MultHltC JHMH .05p ... ...q 33.88 24.50 28 28.07 +8.7 JH MultTch JHMT .09p ... ...q 34.63 25.31 5 34.12 +10.9 JH MultEn JHME ... ... ... 31.57 24.63 1 27.61 -9.1 JH MultMat JHMA ... ... ... 31.25 25.60 30.14 +4.7 JH MultDev JHMD ... ... ... 26.77 24.73 26.76 +7.4 JH MultUt JHMU ... ... ... 27.22 23.92 27.15 +7.5 JH MulCnSt JHMS ... ... ... 28.33 24.31 26.30 +4.9 JH MultInd JHMI ... ... ... 30.75 24.83 10 29.64 +4.0 JH HedgEq HEQ 1.50 9.0 ...q 17.00 14.27 22 16.59 +5.5 JH TxAdY HTY 1.28 14.5 ...q 11.37 8.47 10 8.80 -9.6 JohnJn JNJ 3.20 2.5 19 129.00 107.88 4738 125.80 +9.2 JohnContl n JCI 1.08e 2.6 28 46.17 32.81 3615 41.36 +.4tJonesEngy JONE ... ... ...dd 4.91 2.30 1346 2.30 -50.0 JonesLL JLL .62f .6 13 125.31 86.62 357 105.34 +4.3 JoyGlbl JOY .04 .1 ...cc 28.55 14.04 723 28.20 +.7 Jumei Intl JMEI ... ... 20 6.60 3.55 329 3.71 -25.9 JnprNtwk JNPR .40 1.4 17 29.21 21.18 2563 27.75 -1.8 Jupai n JP .08p ... 9 10.18 7.49 26 9.01 +3.4 JustEngy g JE .41 ... 41 6.77 4.86 81 6.19 +13.4 JustEn pfA JEpA ... ... ... 25.05 24.05 11 24.74 -.8K -K12 LRN ... ... 57 20.67 9.16 162 18.30 +6.6 KAR Auct KAR 1.28 2.9 22 47.03 35.68 668 43.46 +2.0 KB FnclGp KB ... ... ... 46.04 26.45 224 44.77 +26.9 KB Home KBH .10 .5 17 19.90 12.38 3650 19.36 +22.5 KBR Inc KBR .32 2.3 ...dd 17.95 12.08 1901 13.85 -17.0 KCAPFn 19 KAP 1.84 7.3 ... 25.96 24.67 0 25.36 -.6 KCG Hldg KCG ... ... 6 18.71 11.60 643 17.75 +34.0 KKR KKR 1.31e 7.4 9 18.50 11.63 4380 17.68 +14.9 KKR pfA KKR.PRA ... ... ... 27.63 24.85 25 26.17 +3.5 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 7.0 ... 27.95 24.93 15 25.52 +.6 KKRFn pfS KFNp 1.84 7.0 ... 27.72 25.35 26 26.40 +1.7 KKR Inco KIO 1.50a 8.9 ...q 17.24 14.14 38 16.82 +4.9 KMG Chm KMG .12 .3 23 44.77 20.85 38 42.70 +9.8 KT Corp KT ... ... ... 17.24 13.15 616 17.10 +21.4 Kadant KAI .84f 1.4 19 64.75 44.24 20 58.10 -5.1 Kadmon n KDMN ... ... ... 10.48 3.10 234 3.58 -33.1 Kaman KAMN .80f 1.7 19 53.41 40.43 100 47.51 -2.9 KCSo pf KSUp 1.00 3.6 ... 31.10 25.52 0 27.50 -3.9 KC Southn KSU 1.32 1.6 19 100.69 79.05 1368 83.90 -1.1 KapStoneP KS .40 1.8 20 24.98 12.14 804 22.60 +2.5 KateSpade KATE ... ... 22 26.46 14.02 3539 23.53 +26.0 KaynAEnD KED 1.92 10.1 ...dd 20.47 15.52 32 19.10 -1.7 KA EngTR KYE 1.32m 10.9 ...q 13.05 7.35 81 12.07 +2.2 KA MLP KYN 2.20 11.1 ...q 22.15 14.70 353 19.82 +1.2 KAMLP pfF KYNpF .88 3.4 ... 26.01 25.06 0 25.37 +.2 KAMidsEn KMF 1.80m 11.5 ...q 17.04 9.82 52 15.67 -1.4tKeanGrp n FRAC ... ... ... 22.93 14.49 1926 14.18 -34.5 Kellogg K 2.08 2.9 18 87.16 70.74 2504 72.56 -1.6 KelsoTch g KIQ .03f 3.5 ... 1.44 .70 7 .85 -11.7 Kemet KEM ... ... 34 12.65 1.76 536 11.71 +76.6 Kemper KMPR .96 2.4 ...cc 45.95 28.42 205 39.25 -11.4 Kemper 54 KMPA 1.84 7.0 ... 28.60 25.20 8 26.43 +1.1 Kennamtl KMT .80 2.2 31 39.94 20.40 683 36.71 +17.4 KennWil 42 KWN 1.68 6.5 ... 27.70 24.98 4 25.78 +.6 KennWils KW .68f 3.2 20 23.77 17.29 353 21.00 +2.4 KenonHld n KEN ... ... ... 13.26 7.10 1 12.22 +4.9tKeyEngy KEG ... ... ... 38.00 21.41 80 22.47 -29.7 Keycorp KEY .34 2.0 17 19.53 10.21 10584 17.18 -6.0 Keycorp pfI KEYpI ... ... ... 28.27 25.60 89 27.13 +3.7 Keysight KEYS ... ... 15 39.36 25.49 976 36.52 -.1 KilroyR KRC 1.50 2.1 15 78.33 59.29 375 71.02 -3.0 Kilroy pfG KRCpG 1.72 6.8 ... 26.92 25.02 25.22 -.5 Kilroy pfH KRCpH 1.59 6.2 ... 26.29 24.55 1 25.46 +1.7 KimbRoy n KRP ... ... ... 20.89 18.06 27 19.48 -5.6 KimbClk KMB 3.88f 2.9 22 138.87 111.30 1827 132.36 +16.0 Kimco KIM 1.02 4.6 18 32.24 21.46 3289 22.00 -12.6 Kimco pfI KIMpI 1.50 5.9 ... 26.71 24.01 11 25.43 +4.4 Kimco pfJ KIMpJ 1.38 5.5 ... 26.69 22.61 11 25.05 +7.2 Kimco pfK KIMpK 1.41 5.5 ... 26.85 22.56 5 25.56 +9.1 KindMorg KMI .50 2.4 68 23.36 16.63 8282 21.03 +1.5 KindrM wt KMI/WS ... ... ... .04 .00 598 .00 -50.0 KindM pfA KMIpA ... ... ... 51.40 43.21 62 48.45 -.4 KindredHlt KND .48 5.6 10 15.66 5.65 2342 8.60 +9.6 Kingsway KFS ... ... ...dd 6.50 4.27 23 5.80 -7.2 Kinross g KGC ... ... 70 5.82 2.88 8739 3.48 +11.9 KirbyCp KEX ... ... 21 73.40 50.80 447 66.95 +.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 5.8 7 30.45 19.91 1723 20.86 -11.2 KlondexM g KLDX ... ... ... 6.03 2.64 551 4.13 -11.6 KnightTr KNX .24 .8 23 38.80 23.99 1231 30.50 -7.7 Knoll Inc KNL .60 2.6 14 28.40 20.37 327 23.22 -16.9 KnotOffsh KNOP 2.08 9.4 ... 24.68 16.07 51 22.05 -6.6 Knowles KN ... ... 24 19.82 12.06 849 18.64 +11.5 Kohls KSS 2.20f 5.9 13 59.67 33.87 2629 37.56 -23.9 Koppers KOP 1.00 2.4 18 45.85 21.38 93 41.70 +3.5 KoreaElc KEP ... ... ... 28.37 17.36 468 21.24 +14.9 KoreaEqt KEF .30e 1.4 ...q 8.89 7.22 2 8.70 +17.4sKoreaFd KF 4.50e ... ...q 36.17 30.24 22 36.18 +13.5 KornFer KFY .40 1.3 14 32.52 18.57 231 30.85 +4.8 KosmosEn KOS ... ... ...dd 7.39 4.39 2143 5.99 -14.6sKrNwChin s KFYP ... ... ...q 34.00 25.35 0 35.33 +21.9 KranChinA KBA 9.93e ... ...q 30.85 26.55 27 29.02 +8.5 KraneChCm KCNY .22e .7 ...q 34.15 31.88 32.56 +1.9 KranShFtse KEMP ... ... ...q 22.36 20.42 22.07 +7.8 KratonCp KRA ... ... 21 37.50 16.62 185 28.51 +.1 Kroger s KR .48 1.7 14 39.22 28.29 6598 28.93 -16.2 KronosWw KRO .60 3.8 42 16.17 4.70 327 15.61 +30.7sKyocera KYO ... ... ... 56.74 41.23 179 57.25 +15.0L -tL Brands LB 2.40f 5.0 12 88.37 47.24 3537 47.69 -27.6 L-3 Tch LLL 2.80f 1.7 21 171.24 118.03 414 165.27 +8.7 LCI Inds LCII 2.00e ... 21 117.15 60.53 163 98.85 -8.3 LG Display LPL ... ... ... 14.36 9.84 279 13.15 +2.3 LGL Grp LGL ... ... 19 5.83 3.05 1 5.07 +1.0 LMP CapIn SCD 1.24f 9.1 ...q 14.55 11.92 43 13.70 +3.1 LSB Inds LXU ... ... ...dd 15.50 4.52 322 8.73 +3.7 LSC Com LKSD .25p ... ... 37.40 17.00 538 23.81 -19.8 LTC Prp LTC 2.28f 4.9 15 54.20 43.17 147 46.90 -.2 LaQuinta LQ ... ... 26 15.05 9.73 1570 13.08 -8.0 LaZBoy LZB .44 1.6 17 32.90 22.09 418 27.10 -12.7 LabCp LH ... ... 18 145.00 117.00 834 142.53 +11.0 LadderCap LADR 1.20 8.3 10 15.53 11.29 285 14.41 +5.0 LadThalFn LTS ... ... ...dd 2.87 1.63 256 2.45 +.4 LadTh pfA LTSpA 2.00 8.0 ... 25.20 22.45 21 24.90 +4.0 LambWst n LW .75 1.7 ... 43.48 28.75 794 42.96 +13.5 Landauer LDR 1.10 2.3 32 55.80 31.65 18 47.75 -.7 Lannett LCI ... ... 7 39.99 16.75 732 22.30 +1.1 LaredoPet LPI ... ... 27 16.47 7.26 2263 13.24 -6.4 LVSands LVS 2.92f 5.2 26 63.38 41.45 3279 56.63 +6.0 LaSalleH LHO 1.80 6.4 12 31.87 21.56 1446 28.09 -7.8 LaSalH pfH LHOpH 1.88 7.3 ... 26.11 25.01 4 25.61 +2.2 LaSalH pfI LHOpI 1.59 6.4 ... 26.93 23.75 4 24.95 +3.6 LaSalHt pfJ LHOpJ 1.58 6.3 ... 27.24 23.21 2 24.85 +6.8 Latam Air LFL ... ... ... 12.72 5.81 340 12.61 +54.2 LatAmDisc LDF .03e .3 ...q 10.94 8.32 12 10.29 +10.8 LattDvMkt RODM .62e 2.4 ...q 25.58 22.09 10 25.55 +6.9 LattEmMkt ROAM .43e 1.9 ...q 23.14 19.49 3 22.82 +10.9 Latt RE n RORE ... ... ... 16.26 13.88 14.87 -.5 LattUSEqt ROUS .39e ... ...q 27.57 22.51 1 26.49 +2.3 LattGblSC ROGS .57e 2.1 ...q 27.81 23.11 3 27.55 +6.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 72

LazGlobTR LGI .95 6.4 ...q 15.08 12.09 23 14.90 +8.4 Lazard LAZ 1.52 3.4 6 47.09 26.21 826 44.78 +9.0 LazWldDiv LOR .69 6.5 ...q 10.84 8.54 16 10.51 +6.1 LeafGrp LFGR ... ... ...dd 8.35 4.99 88 7.45 +13.7 LearCorp LEA 2.00f 1.4 12 149.00 97.35 620 138.16 +4.4 Lee Ent LEE ... ... 8 3.92 1.69 73 2.65 -8.6 LeggMason LM 1.28f 3.7 36 38.99 27.54 729 35.00 +17.0 LegMas56 n LMHA ... ... ... 27.87 23.51 9 26.34 +4.9 LegM 5,4 56 LMHB ... ... ... 25.38 20.81 180 23.23 +7.5 LMGblInco BWG 1.32a 10.2 ...q 14.11 11.36 154 12.88 +8.9 LM IntLoV LVHI ... ... ... 27.46 23.96 3 27.19 +4.7sLM EM LoV LVHE ... ... ... 27.85 25.18 4 27.30 +6.0 LeggPlat LEG 1.36 2.7 20 54.63 44.02 685 49.82 +1.9 LeGS3.5s34 JBK 1.59 6.8 ... 24.80 20.44 2 23.43 +6.3 LehTOY21 XKE .78 9.3 ... 9.16 5.70 7 8.32 -1.0 LeidosHld LDOS 1.28a 2.5 15 54.97 33.23 681 51.72 +1.1 LejuHldgs LEJU .20e ... 16 5.69 2.97 419 3.29 -31.5 LendingClb LC ... ... ...dd 8.41 3.44 3834 5.26 +.2 LennarA LEN .16 .3 13 53.79 39.68 1764 50.98 +18.8 LennarB LEN/B .16 .4 ... 42.66 32.09 16 40.39 +17.1 Lennox LII 1.72 1.0 25 172.96 131.90 369 169.99 +11.0 LeucNatl LUK .25 1.0 ...cc 27.34 15.32 2362 25.62 +10.2 Level3 LVLT ... ... 31 60.13 44.01 2059 55.83 -.9 LexRltyTr LXP .70 6.9 13 11.42 8.36 891 10.13 -6.2 LexRT pfC LXPpC 3.25 6.3 ... 53.85 48.39 0 51.25 +2.7 Libbey LBY .47f 3.3 11 20.76 13.05 115 14.15 -27.3 LbtyASE USA .52e 9.6 ...q 5.54 4.76 350 5.42 +5.0 LbtyASG ASG .38e 8.5 ...q 4.63 3.88 55 4.48 +7.2 LibtProp LPT 1.60m 4.2 18 42.26 32.89 421 38.08 -3.6 LifeStorg LSI 3.80 4.6 18 117.73 77.00 424 82.41 -3.3 LightInBox LITB ... ... ...dd 3.59 2.31 17 2.81 -5.4 LincNat LNC 1.16 1.8 10 73.31 35.27 2400 63.47 -4.2 LincNtl wt LNC/WS ... ... ... 69.23 27.00 0 58.19 -4.6 Lindsay LNN 1.16 1.5 60 89.98 65.78 68 79.94 +7.1 LineCp n LN ... ... ... 51.48 30.90 234 37.30 +9.7 LionsGat A LGF/A ... ... ... 29.03 24.27 758 26.82 -.3 LionsGat B LGF/B ... ... ... 27.14 22.72 1043 24.71 +.7 LiqTech LIQT ... ... ...dd .99 .35 252 .39 -39.8 LithiaMot LAD 1.00 1.2 12 105.32 68.70 197 86.08 -11.1 LiveNatn LYV ... ... ...dd 30.79 21.00 1098 29.65 +11.5 LloydBkg LYG .47a 13.8 ... 4.42 2.47 3116 3.43 +10.6 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 7.28 2.7 20 274.57 222.82 986 267.16 +6.9 Loews L .25 .5 20 48.05 37.25 474 45.92 -1.9 LaPac LPX ... ... 25 24.94 15.74 762 23.68 +25.1 Lowes LOW 1.40 1.7 20 84.00 64.87 4478 81.56 +14.7tLubys LUB ... ... ...dd 5.10 3.15 33 3.16 -26.2 LumberLiq LL ... ... ...dd 20.10 11.07 465 18.58 +18.0 LuxferHld LXFR .50 4.2 ... 13.60 9.28 30 12.02 +10.4 Luxoft LXFT ... ... 29 66.18 46.58 112 60.45 +7.6 Luxottica LUX .78e 1.4 ... 57.17 44.85 50 55.60 +3.5 Lydall LDL ... ... 20 64.85 32.01 61 51.15 -17.3 LyonBas A LYB 3.40 3.8 10 97.64 69.82 2447 88.62 +3.3M -M&T Bk MTB 3.00f 1.9 19 173.72 107.01 804 154.17 -1.4 M&T Bk wt MTB/WS ... ... ... 99.00 35.27 0 77.00 -7.2 M&TBk pfA MTBp 63.75 6.2 ... 1095.55 1015.00 0 1030.00 -6.0 M&TBk pfC MTBpC 63.75 6.2 ... 1215.01 1000.00 1030.00 -2.6 MAG Slv g MAG ... ... ...dd 18.12 9.23 266 14.17 +28.5 MBIA MBI ... ... ...dd 11.65 6.34 1869 8.16 -23.7 MDC MDC 1.00 3.4 14 31.24 20.51 296 29.58 +15.3 MDU Res MDU .77 2.8 23 29.92 18.71 513 27.14 -5.7 MFA Fncl MFA .80 10.1 11 8.18 6.69 2386 7.93 +3.9 MFA Fn42 MFO 2.00 7.8 ... 27.87 24.80 1 25.58 -.5 MFA pfB MFApB 1.88 7.5 ... 26.09 23.36 16 25.10 +3.6 MFC Bcp MFCB ... ... ...dd 2.43 1.56 14 1.75 -10.3 MFS CAMu CCA .60 5.2 ...q 14.99 11.05 3 11.54 +2.5 MCR MCR .72a 8.5 ...q 8.75 8.06 130 8.49 -.4 MGF MGF .41 8.3 ...q 5.51 4.84 48 4.94 -2.0 MFS HInM CXE .30 6.0 ...q 5.59 4.70 82 5.00 +2.0 MFS HYMu CMU .28 6.0 ...q 5.19 4.27 40 4.61 +4.3 MFS IHI CIF .25 9.6 ...q 2.68 2.32 44 2.59 +.4 MIN MIN .42 9.8 ...q 4.69 4.21 185 4.32 -2.7 MFS InvG CXH .50 5.2 ...q 10.77 9.09 21 9.64 +2.9 MMT MMT .52 8.6 ...q 6.29 5.62 244 6.06 MFM MFM .38 5.5 ...q 7.63 6.51 111 6.94 +4.7 MFV MFV .58 10.0 ...q 5.99 5.22 6 5.79 +3.9 MGIC Inv MTG ... ... 10 11.35 5.36 3169 9.91 -2.7 MGMGrPr n MGP .65 ... ... 27.89 21.75 219 26.32 +4.0 MGM Rsts MGM .39p ... 23 30.62 20.59 12414 26.58 -7.8 MI Homes MHO ... ... 12 26.70 17.00 219 24.09 -4.3 MI Hm pfA MHOpA ... ... ... 26.05 24.03 0 25.65 +.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 5.9 ...dd 39.43 26.75 546 35.16 +1.6 MRC Glbl MRC ... ... ...dd 22.52 11.50 1172 17.51 -13.6 MSA Safety MSA 1.28 1.9 26 74.64 44.16 83 68.58 -1.1 MSC Ind MSM 1.80f 1.8 26 105.70 67.74 393 99.14 +7.3 MSCI Inc MSCI 1.12 1.2 34 109.29 71.51 437 96.62 +22.6 MSG Netw MSGN ... ... 10 23.95 14.73 304 22.60 +5.1 MV OilTr MVO .42e 7.3 4 7.35 3.90 20 5.72 -8.2 MVC Cap MVC .54a 6.1 ...q 9.01 7.12 16 8.85 +3.1 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.87 0 25.61 +1.7 MacQUtlDv MFD 1.20 9.6 ...q 13.34 10.81 66 12.48 +9.5 MacQGInf MGU 1.48 6.6 ...q 23.12 18.33 37 22.28 +12.9 Macerich MAC 2.84 4.5 19 94.51 62.14 2088 63.09 -10.9 MackCali CLI .60 2.3 12 29.70 22.63 329 26.53 -8.1 Macquarie MIC 5.24f 6.6 41 85.45 65.82 525 79.69 -2.5tMacys M 1.51 5.4 10 45.41 27.82 5728 27.93 -22.0 MadCatz g MCZ ... ... ...dd .29 .05 .06 -60.7 MadCvCall MCN .72 9.1 ...q 8.21 7.22 49 7.94 +3.1 MadSqGd n MSG ... ... ...dd 206.24 156.01 169 198.00 +15.4 MadStSec MSP 1.04 8.7 ...q 12.42 11.01 5 11.91 +.2 MagellMid MMP 3.42f 4.5 22 81.77 63.40 616 75.55 -.1 Magna g s MGA 1.10f 2.5 9 47.21 32.76 1344 43.20 -.5 MagnaChip MX ... ... ...dd 9.35 4.71 280 9.05 +46.0 Maiden prA MHpA 2.06 8.0 ... 26.90 25.25 0 25.70 -.5 Maiden pfC MHpC 1.78 6.9 ... 27.08 23.78 11 25.82 MaidenHld n MHLA .60 2.3 ... 28.60 24.34 19 25.55 +.9 MaidHld42 MHNB 2.00 7.9 ... 26.83 24.83 4 25.40 MaidHld 43 MHNC 1.94 7.2 ... 27.80 24.51 12 26.90 -.4 MainStCap MAIN 2.22a 5.9 18 37.77 30.33 195 37.34 +1.6 MainStC 23 MSCA 1.53 5.9 ... 26.93 25.25 0 26.01 +1.1 MainSDTMu MMD 1.18 6.2 ...q 20.99 17.96 43 18.93 +3.4 Majesco n MJCO ... ... ... 6.50 4.50 5 5.06 -16.8 Mallinckdt MNK ... ... ... 85.83 41.57 1705 44.33 -11.0 MgdDInvG MZF .74 5.6 ...q 15.03 12.75 11 13.18 +.5 ManchUtd MANU .36 2.2 ... 17.83 13.72 38 16.25 +14.0 Manitowoc MTW .08 1.4 ...dd 7.57 3.65 2572 5.52 -7.7 ManngNap MN .32m 5.8 20 10.34 5.20 121 5.55 -26.5 ManpwrGp MAN 1.72 1.7 16 103.90 57.26 380 99.05 +11.5 Manulife g MFC .74 4.2 ... 19.52 12.55 3875 17.49 -1.9 MarathnO MRO .20 1.4 ...dd 19.28 10.32 9552 14.75 -14.8 MarathPt s MPC 1.44 2.9 10 54.59 32.02 3185 48.83 -3.0 MarcusMill MMI ... ... 14 30.31 22.93 208 23.40 -12.4 Marcus MCS .50f 1.6 22 32.60 18.20 52 30.80 -2.2 MarinSoft MRIN ... ... ...dd 3.29 1.45 51 1.75 -25.5 MarineP MPX .28f 2.6 27 14.87 7.29 16 10.91 -21.3 MarineMx HZO ... ... 22 23.50 15.10 160 21.35 +10.3 Markel MKL ... ... 31 992.00 811.05 30 954.65 +5.5 MarriotVac VAC 1.40 1.5 20 99.53 56.33 175 96.08 +13.2 MarshM MMC 1.36 1.8 23 75.52 59.85 1303 74.61 +10.4 MartMM MLM 1.68 .8 31 243.98 157.83 716 207.04 -6.5 Masco MAS .40 1.2 22 37.38 29.11 2379 33.74 +6.7 Masonite g DOOR ... ... ...cc 81.95 55.60 133 79.60 +21.0 MastThera MSTX ... ... ...dd .71 .07 2961 .12 +35.6 Mastec MTZ ... ... 33 41.90 19.13 1008 38.20 -.1 MastechD MHH ... ... 8 8.35 5.82 72 6.79 -.3 MasterCrd MA .88 .8 32 113.50 86.65 2630 111.94 +8.4 MatadorRs MTDR ... ... ...dd 28.51 18.29 1505 22.19 -13.9 Materion MTRN .38 1.2 24 41.23 22.36 179 31.85 -19.6 MatinasB n MTNB ... ... ... 3.92 1.50 849 2.55 -31.6 Matson MATX .72f 2.4 17 43.00 28.79 223 30.56 -13.6 MauiLand MLP ... ... 15 11.95 5.23 14 11.10 +54.2 Maximus MMS .18 .3 20 62.35 43.69 408 61.57 +10.4 MaxLinear MXL ... ... 40 27.98 15.31 334 26.55 +21.8tMcClatch rs MNI ... ... ...dd 19.77 9.32 29 9.19 -30.3 McCorm vot MKC/V 1.88f 1.9 ... 108.26 89.14 2 101.37 +8.9 McCorm MKC 1.72f 1.7 28 107.84 88.64 868 101.36 +8.6 McDrmInt MDR ... ... 20 8.33 3.53 2521 6.29 -14.9 McDnlds MCD 3.76 2.9 24 131.96 110.33 2415 129.49 +6.4 McKesson MCK 1.12 .8 13 199.43 114.53 1229 148.50 +5.7 McEwenM MUX .01a .3 ...cc 4.92 1.85 2793 3.15 +8.2 MeadJohn MJN 1.65 1.9 27 94.40 69.25 1726 88.44 +25.0 Mechel pf MTLp ... ... ... 1.35 .19 87 1.01 -9.8 Mechel rs MTL ... ... ... 6.83 1.46 404 5.19 -9.4 Medequit n MRT ... ... ... 12.05 10.28 150 10.89 -1.9 MedProp MPW .96f 7.5 14 15.92 11.54 2442 12.76 +3.7 Medifast MED 1.28 3.0 23 46.36 29.32 78 43.26 +3.9 MedleyCap MCC .88 11.7 8 8.06 6.16 266 7.55 +.5 Medley 19 MCQ 1.78 7.0 ... 25.90 24.90 25.26 -.5 MedleyC 23 MCV 1.53 6.1 ... 26.24 23.30 2 25.16 +.6 MedleyC 21 MCX 1.63 6.3 ... 26.25 23.69 6 26.00 +1.6 Medley n MDLX ... ... ... 24.84 22.93 4 24.68 +2.5 Medley24 n MDLQ ... ... ... 25.75 24.73 10 25.33 +1.8 MedleyMgt MDLY .80 9.9 23 10.65 5.11 26 8.10 -18.2 Mednax MD ... ... 19 76.96 59.36 732 69.67 +4.5 Medtrnic MDT 1.72 2.1 18 89.27 69.35 5255 81.03 +13.8 Merck MRK 1.88 3.0 17 66.80 53.06 7348 63.19 +7.3 MercGn MCY 2.49 4.2 29 64.52 49.69 110 59.39 -1.4 Meredith MDP 2.08f 3.3 15 66.25 43.85 704 63.10 +6.7 Meritage MTH ... ... 11 41.22 29.70 356 36.15 +3.9 Meritor MTOR ... ... 3 17.15 6.30 688 16.57 +33.4 MerL pfK MERpK 1.61 6.3 ... 27.00 24.65 49 25.53 +1.6 MerL pfP MERpP 1.84 7.1 ... 27.88 24.05 22 25.92 +.8 ML CZN46 PIY 2.09 8.0 ... 32.44 25.08 2 26.02 +.9 MLRRD29 PYS 1.58 6.8 ... 26.20 20.35 4 23.30 +9.9 MLGS t PYT .76 3.7 ... 21.32 19.00 1 20.71 +6.0 MLIdxPl33 IPB 1.51 5.6 ... 29.80 26.10 26.91 +1.8 MesaRoyl MTR .99e 7.7 12 14.40 7.45 17 12.85 +17.9 Mesab MSB .64e ... 46 17.42 5.59 38 14.35 +34.1 Metaldyne MPG .37 1.6 13 24.00 12.55 73 22.70 -1.1 Methode MEI .36 .8 18 46.40 27.10 198 44.25 +7.0 MetLife MET 1.60 3.1 11 58.09 36.17 6166 51.69 -4.1 MetLfe pfA METpA 1.02 4.1 ... 25.96 23.09 25 24.89 +6.9 MettlerT MTD ... ... 34 489.92 343.61 110 478.94 +14.4 MexcoEn MXC ... ... ...dd 5.61 2.08 5 3.84 -23.2 MexEqt MXE 1.62e .1 ...q 11.44 8.69 2 10.71 +16.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70e 4.2 ...q 18.03 13.28 70 16.41 +9.2 MKors KORS ... ... 9 58.63 34.92 1747 37.80 -12.1 MidAApt MAA 3.48 3.4 19 110.01 85.04 632 101.16 +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 4.58 228 7.90 +12.1 MidsthBcp MSL .36 2.6 22 15.25 7.37 20 14.10 +3.7 MidstPet MPO ... ... ... 23.25 17.01 33 18.50 -10.8 Milacron n MCRN ... ... ... 19.32 12.43 132 17.90 -3.9 MilestnSci MLSS ... ... ...dd 3.20 1.10 28 1.35 -3.6 MHowHiInc HIE 1.39 10.5 ...q 13.50 10.89 59 13.19 +6.5 MillerInds MLR .72f 2.9 14 28.85 19.79 20 25.10 -5.1 MinTech MTX .20 .3 18 83.85 51.29 184 74.90 -3.0 MissP pfD MPpD 1.31 5.2 ... 27.90 25.10 1 25.17 -3.6 Mistras MG ... ... 26 26.47 19.49 90 20.63 -19.7 MitsuUFJ MTU ... ... ... 7.01 4.16 1070 6.44 +4.5 MiX Tele MIXT .22e ... ... 8.14 3.71 41 6.65 +7.4 MizuhoFn MFG ... ... ... 3.87 2.69 214 3.78 +5.3 MobileTele MBT .88e 7.8 ... 11.58 7.09 3786 11.32 +24.3 Mobileye MBLY ... ... ...cc 61.51 33.69 6792 61.02 +60.1 Model N MODN ... ... ...dd 13.98 6.98 53 10.10 +14.1 Modine MOD ... ... 15 16.35 8.45 406 11.30 -24.2 Moelis&Co MC .94a 2.6 20 39.90 21.91 234 36.55 +7.8 Mohawk MHK ... ... 19 233.70 175.52 329 227.63 +14.0 MolinaHlth MOH ... ... ...cc 67.87 42.56 2051 45.91 -15.4 MolsCoor A TAP/A 1.64 1.7 ... 110.17 91.85 99.25 +1.3 MolsCoorB TAP 1.64 1.7 31 112.19 89.40 1030 96.46 -.9 MonRE MNR .64 4.5 19 15.36 11.22 242 14.07 -7.7 MonRE pfB MNRpB 1.97 7.8 ... 27.25 25.24 0 25.39 -.9 MonRE pfC MNRpC 1.53 6.2 ... 26.50 23.00 11 24.62 +4.4 MonogRes MORE .30 3.0 33 10.97 9.52 484 9.88 -8.7 Monsanto MON 2.16 1.9 23 116.04 84.79 1893 114.09 +8.4 MonTNAPpl TPYP .45p ... ...q 30.26 18.70 23.81 +.5 Moodys MCO 1.52f 1.4 23 114.03 87.30 651 111.41 +18.2 Moog A MOG/A ... ... 20 73.05 42.61 91 63.94 -2.6 Moog B MOG/B ... ... 20 71.81 42.90 1 64.03 -3.2 MorgStan MS .80 1.9 14 47.33 23.11 21453 41.58 -1.6 MorgSt pfE MSpE 1.78 6.1 ... 30.78 27.07 40 29.26 +4.0 MorgSt pfF MSpF 1.72 6.0 ... 30.17 25.65 32 28.63 +5.9 MorgSt pfI MSpI 1.59 5.7 ... 28.72 25.49 78 27.69 +7.6 MorgS pfG MSpG 1.66 6.2 ... 28.23 25.33 27 26.58 +4.1 MorgSt pfK MSpK ... ... ... 26.12 24.95 504 25.90 +1.9 MS Asia APF .14e .9 ...q 15.34 12.69 13 15.19 +12.5 MS China CAF 13.33e ... ...q 19.73 16.40 84 19.09 +12.4 MS CushHi MLPY 1.28e 16.5 ...q 8.47 5.93 7.75 -4.5 MS EMD MSD .57e 6.0 ...q 9.98 8.70 98 9.45 +3.8 MSEMDDbt EDD .80m 10.3 ...q 8.51 6.94 405 7.76 +8.2 MSEmMkt MSF .05e .3 ...q 14.93 12.52 16 14.61 +10.8 MS icb ICB .54a 3.0 ...q 18.99 17.29 33 17.81 -.7 MS India IIF .04e ... ...q 30.83 23.30 11 30.53 +19.2 MSJCP97 HJV 1.75 11.4 ... 20.50 14.77 17 15.37 -13.9 MkVRMB CNY ... ... ...q 43.00 38.05 1 40.90 +4.7 MkVRupee INR ... ... ...q 40.68 37.05 5 40.49 +6.7 MSDLEur URR ... ... ...q 19.49 12.65 1 16.51 +7.3 MSDSEur DRR ... ... ...q 65.79 52.57 4 59.91 -7.8 MorgSt pfA MSpA 1.01e 4.3 ... 24.40 20.05 76 23.60 +2.6 Mosaic MOS 1.26f 4.4 ...cc 34.36 22.77 3013 28.64 -2.4 MotrlaSolu MSI 1.88f 2.2 19 87.55 62.76 845 84.00 +1.3 Movado MOV .52 2.2 15 31.95 19.14 113 23.90 -16.9 Mueller MLI .40 1.2 19 43.96 28.01 149 33.14 -17.1 MuellerWat MWA .16f 1.4 25 14.20 9.55 2864 11.70 -12.1tMulesft n MULE ... ... ... 24.30 22.30 615 22.43 -4.1 MultiPkg n MPSX ... ... ...cc 17.95 11.00 56 17.90 +25.5 MurphO MUR 1.00 3.8 ...dd 37.48 23.29 1944 26.25 -15.7 MurphUSA MUSA ... ... 13 80.44 56.92 513 71.69 +16.6 MyersInd MYE .54 3.6 33 15.86 11.35 77 15.05 +5.2 Myovant n MYOV ... ... ... 14.27 10.25 30 11.88 -4.5N -NCI BldSy NCS ... ... 24 18.10 13.80 318 16.10 +2.9 NCR Corp NCR ... ... 14 49.90 25.20 1139 43.69 +7.7 NGL EnPt NGL 1.56 7.4 30 25.80 7.10 290 21.20 +1.0 NL Inds NL ... ... 20 9.60 2.15 49 6.35 -22.1 NQ Mobile NQ ... ... ...dd 5.35 3.03 268 3.78 +17.4 NRG Egy NRG .12 .7 22 18.56 9.84 2847 18.18 +48.3 NRG Yld A NYLD/A 1.00f 5.9 34 17.78 13.01 153 16.86 +9.8 NRG Yld C NYLD 1.04f 6.1 45 18.56 13.78 209 17.15 +8.5 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 8 7.72 -9.2 NTT DOCO DCM ... ... ... 28.43 21.96 113 24.28 +6.7 NVR NVR ... ... 20 2081.96 1478.04 15 2066.15 +23.8 Nabors NBR .24 2.0 ...dd 18.40 7.61 7870 12.03 -26.6 NACCO NC 1.07f 1.5 9 99.55 49.80 8 73.65 -18.7 NamTai NTP .28 3.9 ...dd 9.59 5.19 10 7.10 -4.1 NanoViric NNVC ... ... ...dd 2.67 1.03 45 1.13 +5.6 Nashville NASH .75e .8 ...q 29.39 22.74 27.83 +4.3 NatBkHldg NBHC .28 .9 39 34.10 19.17 157 31.92 +.1 NatFuGas NFG 1.62 2.7 26 61.25 47.49 556 59.63 +5.3 NatGrid NGG 3.35e 5.2 ... 74.97 56.50 494 63.90 +9.5 NtHlthInv NHI 3.80f 5.3 16 82.53 65.04 664 71.65 -3.4 NHltcre NHC 1.80 2.5 22 78.99 60.81 22 71.56 -5.6 NOilVarco NOV .20 .5 30 43.63 26.86 2711 38.42 +2.6 NatPresto NPK 1.00a 1.0 18 112.00 81.96 19 99.40 -6.6 NatRetPrp NNN 1.82 4.2 21 53.60 39.86 876 43.56 -1.4 NRetP pfE NNNpE 1.43 5.8 ... 27.13 22.75 18 24.63 +6.6 NtRetP pfF NNNpF 1.30 5.7 ... 24.84 20.65 71 22.87 +6.0 NatlStor n NSA .96 4.0 31 24.86 18.81 260 23.77 +7.7 NtWst pfC NWpC 1.94 7.4 ... 26.90 25.42 7 26.10 +1.8 Nationstar NSM ... ... 9 19.83 9.29 545 15.05 -16.7 NatGsSvcs NGS ... ... 42 34.50 19.82 34 24.50 -23.8 NatrlGroc NGVC ... ... 24 21.12 10.00 65 10.45 -12.1 NatRsPt rs NRP .23 .7 5 45.60 7.64 19 35.40 +9.6 Natuzzi NTZ ... ... ... 2.89 1.39 8 2.72 +20.4 Nautilus NLS ... ... 17 24.99 14.28 389 17.60 -4.9 NavideaBio NAVB ... ... ...dd 1.51 .26 345 .57 -10.7 NavigCons NCI ... ... 18 27.86 15.07 112 22.59 -13.7 NavigatrH NVGS ... ... ... 16.85 6.47 213 13.20 +41.9 NaviosAcq NNA .20 12.1 4 2.11 1.19 212 1.65 -2.9 Navios pfG NMpG 2.19 15.6 ... 15.00 2.82 42 14.06 +86.5 Navios NM ... ... ...dd 2.40 .57 612 1.71 +21.3 NavMH pfH NMpH 2.16 15.4 ... 14.75 2.76 24 14.00 +100.0 NavMMid NAP 1.69 15.4 ... 14.20 9.07 15 10.95 +1.6 NaviosMar NMM 1.27f 65.9 6 2.94 1.12 1915 1.93 +36.9 Navistar NAV ... ... ...dd 33.46 10.30 553 24.72 -21.2 Navistr pfD NAVpD ... ... ... 16.25 3.27 11.34 +1.2 NeenahP NP 1.48f 2.0 17 90.23 61.77 71 74.55 -12.5 NeffCorp NEFF ... ... 13 18.00 7.01 139 17.75 +25.9 Nelnet NNI .56f 1.3 8 55.01 31.49 45 41.89 -17.5 NeoPhoton NPTN ... ... 45 18.51 6.90 806 9.38 -13.2 Netw1Tch NTIP ... ... ...cc 5.05 1.90 520 4.70 +38.2 NBCAInt NBW .74 5.3 ...q 17.66 13.68 7 14.05 -2.3 NeuB HYld NHS .96 8.2 ...q 12.20 10.32 29 11.65 -.2 NBIntMu NBH .90 6.0 ...q 17.64 14.37 20 14.90 -8.4 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.6 ...q 15.16 12.13 5 12.51 -.1 NBRESec NRO .36 6.9 ...q 6.00 4.96 111 5.20 -3.2 NeuStar NSR ... ... 7 34.40 21.10 387 33.15 -.7 NevGCas UWN ... ... 31 2.20 1.55 5 2.14 +15.7 NevroCorp NVRO ... ... ...dd 106.93 58.57 379 95.02 +30.8 Nevsun g NSU .04m 1.5 26 3.80 2.29 1060 2.59 -16.2 NewAmHi HYB .78a 8.4 ...q 9.66 7.91 45 9.28 +.2 NewConcEn GBR ... ... 54 6.10 .75 12238 2.70 +25.0sNE Realty NEN 1.00 1.5 2 67.22 53.02 2 67.25 +10.4 NwGold g NGD ... ... 43 6.04 2.39 5904 3.01 -14.0 NewHome NWHM ... ... 10 12.79 8.62 69 10.48 -10.5 NwIreland IRL 2.15e 1.3 ...q 13.74 10.96 8 12.73 +6.3 NJ Rscs s NJR 1.02 2.6 21 39.95 30.46 288 39.50 +11.3 NewMedia NEWM 1.40 9.9 21 19.89 13.95 252 14.18 -11.3 NwMtnFin NMFC 1.36 9.2 16q 14.93 12.10 155 14.85 +5.3 NewOriEd EDU .40e ... 38 59.84 33.47 1225 58.47 +38.9 NewRelic NEWR ... ... ...dd 40.10 23.55 327 36.81 +30.3 NewResid NRZ 1.92f 11.6 9 17.25 11.36 3002 16.62 +5.7 NewSenInv SNR 1.04 10.6 8 12.68 9.02 418 9.81 +.2 NY&Co NWY ... ... ...dd 3.96 1.34 62 1.94 -14.5tNY CmtyB NYCB .68 4.9 14 17.68 13.74 5193 14.01 -11.9 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 1 49.97 +.3 NY REIT NYRT .46 4.8 ... 11.07 8.79 1459 9.59 -5.2 NY Times NYT .16 1.1 25 16.35 10.60 371 14.25 +7.1 NewellRub NWL .76 1.6 19 55.45 43.11 3203 47.71 +6.9 NewdExp NFX ... ... 30 50.00 30.88 4531 34.45 -14.9 NewMarket NEU 7.00f 1.6 22 454.69 385.66 34 448.71 +5.9 NewmtM NEM .20 .6 27 46.07 26.12 6071 33.91 -.5 NewpkRes NR ... ... ...dd 8.75 3.74 793 7.50 NexPtCr rs NHF 2.88 12.6 ...q 23.93 17.73 43 22.91 +.6 NxPtRsT n NXRT .88f 3.8 ... 24.43 13.12 50 23.24 +4.0 NxtEraLP NEP 1.37f 4.1 18 33.90 23.90 125 32.90 +28.8 NextEC3-72 NEEpG ... ... ... 26.73 23.32 29 25.32 +4.4 NextEC6-72 NEEpH 1.41 5.6 ... 26.46 22.76 10 25.16 +5.6 NextEra 72 NEEpI 1.28 5.3 ... 26.54 21.11 27 24.08 +9.6 NextEra 73 NEEpJ 1.25 5.2 ... 26.34 20.82 19 24.25 +11.3 NextEra76 NEEpK ... ... ... 25.95 21.04 50 23.86 +8.1 NxtEra pfQ NEEpQ 3.19 5.2 ... 64.78 54.44 5 61.03 +6.6 NextEraEn NEE 3.93f 3.0 23 133.28 110.49 2031 131.10 +9.7 NxtEra pfR NEEpR ... ... ... 52.70 46.80 56 51.80 +5.8 NiSource s NI .70 2.9 22 26.94 21.17 2031 23.81 +7.5 NiaM pfB NMKpB 3.60 3.8 ... 104.75 87.12 0 95.90 -.1 NiaM pfC NMKpC 3.90 4.0 ... 113.82 90.25 0 96.80 -.1 Nielsen plc NLSN 1.24 3.0 23 55.94 40.28 2065 41.03 -2.2 NikeB s NKE .84 1.5 23 61.85 49.01 8221 55.93 +10.0 NimbleStg NMBL ... ... ...dd 12.58 6.18 2220 12.48 +57.6 NipponTT NTT ... ... ... 49.67 38.45 428 44.54 +5.9 NoahHldgs NOAH ... ... 15 29.73 21.33 390 26.03 +18.7 NobilisH n HLTH ... ... ... 4.66 1.25 360 1.65 -21.4 NobleCorp NE .08 1.4 3 12.19 4.45 7697 5.76 -2.7 NobleEngy NBL .40 1.2 ...dd 42.03 29.47 2693 32.85 -13.7 NobleMid n NBLX .43p ... ... 53.29 26.90 40 48.85 +35.7 NokiaCp NOK .30e 5.5 ... 6.31 4.04 11512 5.46 +13.5 NomadF n NOMD ... ... ... 12.97 7.85 1317 11.04 +15.4 Nomura NMR ... ... ... 6.80 3.33 137 6.38 +8.1 Norbord n OSB .23e ... ... 30.49 17.94 10 27.25 +7.9 NordAngEd NORD ... ... 52 25.29 19.83 38 24.90 +6.9 NordicAOff NAO .18 16.4 ... 5.69 1.05 631 1.10 -60.0 NordicAm NAT 1.14e 14.4 21 16.18 7.57 685 7.91 -5.8 Nordstrm JWN 1.48a 3.5 14 62.82 35.01 2626 42.46 -11.4 NorkSo NSC 2.44f 2.2 20 125.00 78.15 1776 111.13 +2.8sNorsat g rs NSAT ... ... 25 9.95 5.16 118 10.05 +27.2 NortelInv NTL .64e 2.5 ... 30.78 18.08 1 25.20 -3.3 NoAmEn g NOA .08 ... ... 5.70 1.91 100 4.40 +14.3 NoAtlDrl rs NADL ... ... ... 8.08 1.21 16 1.44 -54.6 NEurO NRT .66e 9.2 8 9.90 6.11 13 7.14 +8.2 NoWestCp NWE 2.10f 3.6 18 63.75 53.85 427 58.82 +3.4 NDynMn g NAK ... ... ... 3.45 .28 3226 1.43 -30.9 NthnO&G NOG ... ... 13 5.85 1.55 616 2.45 -10.9 NorthropG NOC 3.60 1.5 21 253.80 198.75 945 235.83 +1.4 NStREur n NRE .60 5.2 ... 13.04 8.50 169 11.57 -8.0 NwstNG NWN 1.88 3.1 25 66.17 49.46 132 60.15 +.6 NovaBay rs NBY ... ... ...dd 5.29 1.90 28 3.75 +13.6 NovaGld g NG ... ... ...dd 7.29 3.79 1686 5.21 +14.3 Novartis NVS 2.75e 3.7 15 83.58 66.93 1802 75.10 +3.1 NovoNord NVO .96e 2.8 ... 57.81 30.89 1701 34.18 -4.7 NOW Inc DNOW ... ... ...dd 23.53 15.47 1631 15.75 -23.1 NuSkin NUS 1.44f 2.7 25 66.04 36.78 788 54.23 +13.5 Nucor NUE 1.51 2.5 26 68.00 44.81 2765 59.50 Nush EnhYl NUAG ... ... ... 25.26 23.98 0 24.35 +.3 NushLCGr NULG ... ... ... 27.33 25.18 27.16 +7.8 NushLCVal NULV ... ... ... 25.94 24.85 1 25.46 +1.8 NushMCGr NUMG ... ... ... 26.63 24.71 0 26.21 +5.6 NushMCVal NUMV ... ... ... 26.02 24.78 0 25.29 +2.1 NushSmCap NUSC ... ... ... 27.07 24.17 25.17 +2.1 NushShTrm NURE ... ... ... 25.59 24.74 0 24.95 NustarEn NS 4.38 8.8 39 55.64 38.11 150 49.80 NustEn pfA NSpA ... ... ... 27.50 26.13 21 26.63 -1.3 NustarGP NSH 2.18 8.0 21 31.50 19.82 99 27.10 -6.2 Nustar 43 NSS 1.91 7.2 ... 26.70 21.60 26 26.39 +2.3 Nuv Mun21 NHA ... ... ... 10.51 9.48 16 9.73 -1.9 NvDivCom CFD ... ... ... Nuv Pf22 n JPT ... ... ... 25.29 24.85 25 25.03 +.4 NvHiInDc19 JHD ... ... ... 10.50 9.95 34 10.17 +.7 NvLngShC CTF ... ... ... Nuv RE In JRS ... ... ... 12.08 9.87 44 10.99 +2.0 NuvMO Pr NOM ... ... ... 16.60 14.36 2 15.36 +2.3 NuvAllCEn JMLP 1.37 13.7 ...q 10.86 6.20 89 9.98 -.7 NuvAZ NAZ .80 5.8 ...q 17.80 13.33 7 13.80 -1.4 NuvBldAm NBB 1.34 6.4 ...q 23.30 19.80 67 20.96 +1.6 NBldAmOp NBD 1.30 6.0 ...q 23.49 19.80 17 21.78 +4.1 NCaAMTFr NKX .86 5.9 ...q 17.35 13.78 56 14.62 +2.2 NCADvA NAC .91 6.4 ...q 17.20 13.75 155 14.34 +1.4 NCalMunV NCA .47 4.7 ...q 11.50 9.84 50 10.06 -3.5 NuvCASel NXC .63a 4.2 ...q 17.97 14.25 19 15.01 +2.1 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.6 ...q 14.45 11.97 13 12.25 -.2 NuvCorEqA JCE 1.21a 8.8 ...q 14.75 12.69 73 13.76 +5.2 NvCredStr JQC .62 7.1 ...q 9.06 7.74 282 8.73 -1.4 NvDvrsDiv JDD 1.04 8.9 ...q 12.48 10.55 53 11.65 +4.3 NuvDivA NAD .85a 6.2 ...q 15.97 13.19 268 13.68 -2.0 NuvEnhM NZF .83a 5.8 ...q 15.19 15.00 14.16 -1.5 NvDow30DO DIAX 1.06 6.9 ...q 16.25 13.72 151 15.45 +3.0 NuEnMLP JMF 1.35 10.3 ...p 14.55 9.41 126 13.07 -3.5 NEnhMuV NEV .96a 6.9 ...q 17.28 13.56 90 13.98 -.1 NuvFlxInv JPW 1.42a 8.5 ...q 17.54 15.11 3 16.79 +.9 NuvFloat JFR .72 6.3 ...q 12.34 9.90 287 11.39 -2.4 NuvFltOp JRO .76a 6.4 ...q 12.93 9.75 154 11.80 -3.2 NvGADiv2 NKG .64a 5.0 ...q 14.88 12.50 22 12.79 +.6 NuvGblHIn JGH 1.58 9.8 ... 16.89 13.59 50 16.20 +1.3 NuvHi2020 JHY .68 6.7 ...q 11.15 9.99 35 10.13 -.8 NuvHIDec18 JHA ... ... ...q 10.48 10.00 82 10.06 NuvEnhMu NVG ... ... ... 16.59 13.85 331 14.57 +.8 NNYAmtF NRK .70 5.5 ...q 14.62 12.44 73 12.87 +.5 NuvAmtFr NEA .75a 5.7 ...q 15.22 12.94 431 13.26 -.6 NuvIntMu NID .68 5.3 ...q 14.34 12.19 83 12.89 +1.4 NvIntQMu NIQ .57 4.6 ...q 13.96 12.13 23 12.50 +1.6 NMDPI NMY .67a 5.3 ...q 14.66 12.20 72 12.58 +1.1 NvMAP NMT .71a 5.2 ...q 16.19 12.93 6 13.68 +4.1 NMIQI NUM .74 5.6 ...q 15.80 12.90 24 13.31 -.2 NuvMNMu NMS .80 4.8 ...q 18.22 15.08 4 16.60 +5.8 NuvMtgOp JLS 1.52 6.2 ...q 24.86 22.47 25 24.63 +2.3 NuMtgOp2 JMT 1.53 6.5 ...q 23.81 21.61 7 23.61 +1.9 NuvMultM JMM .48 6.6 ...q 7.64 6.95 14 7.30 -.1 NMuHiOp NMZ .91a 6.3 ...q 15.42 13.95 14.56 -1.4 NvMuI NMI .50a 4.2 ...q 13.50 10.90 48 11.88 +5.9 NuvMuVal NUV .39a 4.0 ...q 10.88 9.34 446 9.66 +1.0 Nv AMT-Fr NUW .78a 4.6 ...q 19.89 16.00 27 16.79 +3.3 NuvNJDiv NXJ .82a 6.1 ...q 15.63 12.90 55 13.34 +1.4 NuvNJMV NJV .59a 4.0 ...q 17.03 14.36 4 14.81 -10.5 NNYDvA NAN .80a 5.9 ...q 15.95 13.13 45 13.57 +1.1 NNYMV NNY .39a 4.0 ...q 10.69 9.26 10 9.72 +2.5 NuvNYSel NXN .55 4.1 ...q 14.85 12.92 7 13.60 +2.8 NNCPI NNC .59a 4.5 ...q 15.04 12.67 20 12.95 +.1 NOHQI NUO .80 5.4 ...q 17.16 14.27 30 14.74 +1.4 NvPA NQP .81a 6.2 ...q 15.66 12.67 38 13.08 NuvPaMV NPN .62a 4.0 ...q 17.67 15.12 15.74 -7.5 NuvPf&Inc JPI 1.95a 8.2 ...q 25.27 21.93 43 23.74 +3.5 NvPfdInco JPC .80 8.2 ...q 10.56 8.72 206 9.81 -.3 NuvQPf2 JPS .70 7.4 ...q 9.74 8.21 286 9.44 +1.4 NuvREAst JRI 1.49a 8.8 ...q 18.00 14.97 36 17.01 +8.1 NuvEqtP BXMX 1.00 7.5 ...q 13.50 12.08 192 13.24 +4.1 NEqPrmG SPXX 1.04 7.1 ...q 15.71 13.00 55 14.57 +1.2 NvSMM NIM .31a 3.1 ...q 11.01 9.49 9 9.93 +1.8 NSTFI NXP .55a 3.9 ...q 15.93 13.50 25 13.98 +.6 NSTFI2 NXQ .53a 4.0 ...q 15.18 12.82 23 13.35 +.3 NSTFI3 NXR .55a 3.9 ...q 15.98 13.73 27 14.20 +.2 NuvSnIn NSL .42 6.1 ...q 7.16 5.76 301 6.87 +1.2 NuShDCrd JSD 1.16a 6.5 ...q 18.55 14.85 40 17.93 +2.5 Nv TA Div JTD 1.23 8.4 ...q 15.36 13.44 50 14.63 +5.0 NvTxATR JTA 1.04 8.6 ...q 12.56 10.81 29 12.03 +6.3 NTXQI NTX .65 4.6 ...q 15.90 13.29 7 14.28 +4.1 NVAPI NPV .65a 5.1 ...q 15.23 12.55 15 12.95 -.2O -sOCI Ptrs OCIP .59e 5.8 ...dd 10.25 4.95 21 10.20 +22.2 OFG Bncp OFG .24 2.2 ...dd 14.48 6.26 190 11.05 -15.6 OFG pfA OFGpA 1.78 7.4 ... 25.42 17.39 0 23.94 -5.8 OFG pfB OFGpB 1.75 7.4 ... 25.13 17.20 0 23.57 -6.2 OFG pfD OFGpD 1.78 7.5 ... 24.33 17.27 10 23.72 OGE Engy OGE 1.21 3.4 21 37.41 27.27 1240 35.41 +5.9 OM AsstM OMAM .32 2.1 ... 15.52 12.10 986 14.95 +3.1sONEGas OGS 1.68f 2.5 26 68.03 55.98 269 68.00 +6.3 OaktreeC OAK 2.32f 5.1 20 49.65 36.95 192 45.60 +21.6 OasisPet OAS ... ... ...dd 17.08 6.56 5917 12.63 -16.6 OcciPet OXY 3.04 4.8 ...dd 78.48 61.01 3297 62.87 -11.7 Oceaneerg OII .60 2.4 26 36.92 22.47 836 24.89 -11.8 Och-Ziff OZM .87e 38.0 ...dd 4.78 2.15 667 2.29 -30.8 OcwenFn OCN ... ... ...dd 6.15 1.29 1880 4.89 -9.3 Oi SA C OIBR/C ... ... ... 9.19 1.01 63 6.92 +74.3 OilStates OIS ... ... ...dd 41.75 27.07 576 30.60 -21.5 Oil-Dri ODC .84 2.3 25 40.94 29.89 3 36.86 -3.5 OldRepub ORI .76f 3.8 14 21.19 16.51 753 19.97 +5.1 Olin OLN .80 2.4 50 33.35 16.55 1202 32.78 +28.0 Om Asst 31 OMAA 1.28 5.6 ... 25.29 20.15 13 22.97 +5.8 OmegaHlt OHI 2.48f 7.6 10 38.09 28.11 1739 32.45 +3.8 OmegaP OME .05p ... 10 26.99 15.90 203 19.40 -22.6 Omnicom OMC 2.20 2.6 18 89.66 75.61 1945 84.20 -1.1 Omnova OMN ... ... 18 10.42 5.31 96 8.95 -10.5 OnAssign ASGN ... ... 20 49.12 32.04 177 46.21 +4.6 OnDeckCap ONDK ... ... ...dd 8.94 3.64 684 4.71 +1.7 OncoCyte n OCX ... ... ... 7.95 3.10 2 5.90 -16.3 OneLibrty OLP 1.72f 7.6 12 25.89 21.65 46 22.63 -9.9 OneBeacon OB .84 5.6 17 17.12 12.04 79 15.03 -6.4 OneMain OMF ... ... 9 33.31 16.03 507 24.52 +10.7 ONEOK OKE 3.16 6.0 32 59.47 27.91 2115 53.09 -7.5 OneokPtrs OKS 3.16 6.1 23 57.41 29.59 668 51.75 +20.3 Ooma n OOMA ... ... ...dd 10.50 5.88 83 9.65 +7.2 OppLgCap RWL .72e 1.6 ...q 46.43 38.69 36 44.97 +3.5 OppMidCap RWK .59e .8 ...q 58.04 45.22 49 54.42 +.6 OppSmCap RWJ .48e .6 ...q 69.74 51.95 43 64.98 -3.2 OppUltDiv RDIV 1.15e 3.4 ...q 35.66 29.11 80 33.98 -.8 OppenFin RWW .58e 1.0 ...q 62.51 42.57 4 58.34 +1.3 OppenHldg OPY .44 2.6 ...dd 19.65 13.63 24 16.75 -9.9 Oracle ORCL .60 1.3 22 46.99 37.62 8826 44.84 +17.1 Oragenics OGEN ... ... ...dd 1.10 .33 47 .45 -16.7 Orange ORAN .73e 4.6 ... 17.78 13.98 298 15.99 +5.6 OrbitATK OA 1.28f 1.3 18 102.72 67.04 291 97.48 +11.1 OrchidIsl ORC 1.68 16.6 6 12.60 9.23 770 10.10 -6.7 OrchidsPP TIS 1.40 5.6 17 36.31 23.14 65 25.22 -3.7 OrientPap ONP .02 2.0 3 1.54 .93 29 1.01 -12.9 OrionECarb OEC .72 ... ... 22.20 13.52 328 19.25 +2.1 OrionGpHl ORN ... ... ...dd 11.11 4.57 275 7.47 -24.9 Orix IX ... ... ... 82.58 61.38 18 76.52 -1.7 OrmatTc ORA .28 .5 26 59.63 40.09 187 57.03 +6.4tOshRusS n OUSM ... ... ... 25.85 24.89 43 24.98 -3.0 OshkoshCp OSK .84f 1.3 20 74.16 38.47 856 67.04 +3.8 OsiskoGl n OR .16f ... ... 14.74 8.88 464 11.51 +18.4 OutfrontM OUT 1.44f 5.5 13 27.89 20.54 460 26.29 +5.7 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 2.69 397 3.90 +1.8 OwensMin OMI 1.03f 3.0 17 41.48 30.43 796 34.53 -2.2 OwensCorn OC .80 1.3 17 62.79 45.46 745 60.85 +18.0 OwensIll OI ... ... 9 20.74 15.27 832 20.10 +15.5 OwensRM ORM .32 1.8 11 19.16 14.95 6 17.40 -6.0 OxfordInds OXM 1.08 1.9 18 76.19 49.50 412 57.15 -5.0P-QPBF Engy PBF 1.20 5.7 14 35.68 19.47 1854 21.23 -23.9 PBF Logist PBFX 1.80f 8.5 11 23.49 17.45 64 21.15 +16.2 PCM Fund PCM .96 9.5 ...q 10.59 9.05 52 10.11 +1.1 PG&E Cp PCG 1.96 2.9 18 68.29 56.39 3465 67.19 +10.6 PGT Inc PGTI ... ... 22 12.49 9.38 217 10.40 -9.6 PHH Corp PHH ... ... ...dd 16.80 9.73 248 12.35 -18.5 PIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.19 8 50.69 +.1 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.94 54 52.78 +.6 Pim15TIPS LTPZ .42e .6 ...q 72.58 62.52 13 66.71 +2.7 PimBrdTIPS TIPZ .31e .5 ...q 60.68 56.33 33 58.25 +1.4 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.09 17 100.63 +.3 PimDvsInc DI 2.90e 5.8 ...q 51.82 46.62 19 50.00 +1.8 PimcoTR BOND 6.13e 5.8 ...q 108.25 102.11 135 105.27 +1.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.56 92.03 571 99.95 +.1sPimInfLkd ILB .82e 1.9 ...q 43.94 39.38 8 43.64 +4.3 PimIGBd CORP 3.12a 3.0 ...q 107.50 99.85 18 103.05 +.7sPimShMat MINT .82e .8 ...q 101.61 100.71 503 101.60 +.3 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.73 12 52.92 +1.0 PimSTMun SMMU .47e .9 ...q 50.87 48.75 0 50.10 +1.4 Pim25yrZro ZROZ 3.07e 2.7 ...q 143.05 105.32 59 112.23 +3.3 PJT Part n PJT .20 .6 23 38.86 21.52 79 35.22 +14.1 PLDT Inc PHI 1.60e 5.0 ... 46.13 25.50 86 31.77 +15.3 PNC pfP PNCpP 1.65 5.8 ... 30.88 26.50 98 28.34 +3.8 PNC pfQ PNCpQ 1.34 5.4 ... 26.37 23.01 16 24.79 +5.0 PNC PNC 2.20 1.9 17 131.83 77.40 3417 118.20 +1.1 PNC wt PNC/WS ... ... ... 64.30 14.80 18 50.89 +3.2sPNM Res PNM .97 2.6 23 37.80 30.62 283 37.55 +9.5 POSCO PKX ... ... ... 66.63 40.80 374 61.27 +16.6 PPG s PPG 1.60 1.5 18 117.00 89.64 1512 103.82 +9.6 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 27.75 24.01 22 25.63 +2.5 PPL Corp PPL 1.58f 4.2 14 39.92 32.08 3058 37.56 +10.3 PS BusPk PSB 3.00 2.7 31 121.81 94.88 86 112.44 -3.5 PSBPk pfT PSBpT 1.50 5.9 ... 26.89 23.88 16 25.22 +3.7 PSBPk pfU PSBpU 1.44 5.8 ... 26.37 22.85 6 24.85 +6.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.70 22.79 8 24.85 +6.7 PS BsPk pfW PSBpW ... ... ... 23.29 20.58 33 22.65 +5.1 PVH Corp PVH .15 .1 12 115.40 82.10 1682 101.50 +12.5 PcrTrnd750 PTLC ... ... ...q 25.98 21.17 62 25.00 +5.0 PcrTrnd450 PTMC ... ... ...q 28.70 22.94 51 27.30 +2.7 PcrTrnd100 PTNQ ... ... ...q 25.74 19.66 22 25.32 +10.7 PacrAutopil PAEU ... ... ... 26.80 23.81 26.80 PacrGlHi n PGHD ... ... ... 28.57 25.13 27.37 +1.9sPacrTrendp PTEU ... ... ... 26.02 22.00 2 26.08 +8.8 PacCashCow COWZ ... ... ... Pacholder PHF .60 7.8 ...q 7.93 6.32 17 7.69 +6.8 PacifCstOil ROYT .26e 16.8 4 2.21 .87 37 1.55 +44.9 PacDrill rs PACD ... ... ... 11.56 1.82 77 2.25 -44.6 PacGE pfA PCGpA 1.50 4.8 ... 33.70 28.89 3 31.30 +2.2 PacGE pfB PCGpB 1.37 4.7 ... 33.00 27.40 1 29.00 +2.8 PacGE pfC PCGpC 1.25 4.7 ... 30.00 24.94 2 26.78 +7.2 PacGE pfD PCGpD 1.25 4.8 ... 27.50 24.74 3 26.15 +1.6 PacGE pfE PCGpE 1.25 4.8 ... 27.25 24.45 1 25.97 +1.4 PacGE pfG PCGpG 1.20 4.7 ... 28.90 23.63 0 25.47 +1.9 PacGE pfH PCGpH 1.12 4.6 ... 27.06 22.00 1 24.67 +6.2 PacGE pfI PCGpI 1.09 4.5 ... 25.99 23.31 24.32 +2.4 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.8 18 96.87 58.44 1099 89.21 +5.2 PalatinTch PTN ... ... ...dd .90 .32 1016 .33 -34.7tPaloAltNet PANW ... ... ...dd 165.69 110.29 1299 111.80 -10.6sPampaEng PAM ... ... ... 52.38 19.45 375 52.08 +49.6 Pandora P ... ... ...dd 14.98 8.05 4260 11.65 -10.7 PanhO&G PHX .16 .9 ...dd 27.70 15.34 12 18.60 -21.0 ParPetr rt PARR/r ... ... ... .16 .01 .06 ParPetrol PARR ... ... ... 20.00 12.18 150 16.22 +11.6 ParTech PAR ... ... 22 7.25 4.30 8 7.12 +27.6 ParaGold n PZG ... ... ... 2.93 1.37 77 1.65 -7.3 ParamtGp PGRE .38 2.4 73 18.28 14.58 1054 16.03 +.3 Paretem rs TEUM ... ... ... 6.00 .97 315 1.16 ParkEl PKE .40a 2.2 31 20.24 13.76 77 18.18 -2.5 ParkHot n PK .43p ... ... 33.40 25.40 1197 26.17 -12.5 ParkNatl PRK 3.76 3.6 20 122.88 85.35 28 104.71 -12.5 ParkDrl PKD ... ... ...dd 3.16 1.35 2437 1.55 -40.4 ParkerHan PH 2.64f 1.7 22 160.23 99.10 955 155.65 +11.2 Parkway n PKY ... ... ... 23.17 16.39 271 18.74 -15.8 ParsleyEn PE ... ... ...cc 39.82 21.23 3395 30.66 -13.0 PartRe pfF PREpF 1.47 5.8 ... 27.48 22.95 1 25.41 +4.4 PartRe pfG PREpG 1.63 6.1 ... 30.33 25.32 7 26.50 +2.2 PartRe pfH PREpH 1.81 6.4 ... 32.40 25.02 20 28.37 +4.0 PartRe pfI PREpI 1.47 5.8 ... 28.94 22.97 6 25.35 +7.8 PartyCity n PRTY ... ... ... 19.10 12.05 227 13.60 -4.2 Patheon n PTHN ... ... ... 32.95 23.72 453 26.11 -9.1 PatriotN n PN 2.50e ... 7 9.95 2.04 148 2.62 -43.7 PaycomSft PAYC ... ... 76 57.31 32.42 467 55.87 +22.8 Pearson PSO .80e 10.1 ... 13.20 7.04 354 7.93 -20.6 Pebblebrk PEB 1.52 5.5 15 31.85 23.46 727 27.74 -6.8 Pebble pfC PEBpC 1.63 6.4 ... 27.24 23.51 0 25.45 +4.9 Pebbleb pfD PEBpD 2.09 8.2 ... 29.15 23.50 0 25.57 +8.3 Pedevco PED ... ... ...dd .41 .09 81 .10 -13.4 Pembina g PBA 1.50 ... 35 33.24 25.61 221 31.96 +2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 73

PengthE g PGH .04 ... ...dd 2.08 .96 845 1.07 -24.6 PennWst g PWE ... ... ... 2.05 .61 918 1.62 -8.5 PennPk 25 PNTA 1.56 6.1 ... 26.20 23.35 4 25.45 +1.4 Penney JCP ... ... ...dd 11.30 5.45 14847 5.59 -32.7 PennaRE PEI .84 5.8 10 25.67 13.76 1249 14.41 -24.0 PenRE pfA PEIpA 2.06 8.2 ... 26.50 24.80 7 25.14 -.6 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 14 25.17 +.7 PenRE pfC PEIpC 1.80 6.9 ... 27.03 24.72 36 26.20 +4.2 PennyMFn PFSI ... ... 6 19.35 10.96 154 16.45 -1.2 PennyMac PMT 1.88 11.0 16 17.38 12.99 336 17.10 +4.5sPenny pfA PMTpA 2.03 8.1 ... 25.15 24.66 109 25.19 +1.8 Penske PAG 1.16f 2.5 12 56.05 29.29 270 46.15 -11.0 Pentair PNR 1.38f 2.3 21 66.99 50.37 938 61.06 +8.9 Penumbra n PEN ... ... ...dd 84.80 45.00 215 81.70 +28.1 PepsiCo PEP 3.01 2.7 24 112.38 98.50 3284 111.83 +6.9 PerfFood n PFGC ... ... 23 28.13 19.95 455 23.20 -3.3sPerkElm PKI .28 .5 21 58.08 45.35 1234 58.03 +11.3 Prmian PBT .44e 4.9 25 9.77 5.91 115 9.08 +17.8tPerrigo PRGO .64f .9 ...cc 133.53 67.08 1637 69.18 -16.9 PetChina PTR .70e .9 ... 81.80 61.81 39 74.34 +.9sPetroArg PZE .07e ... ... 10.61 4.66 18 10.60 +51.0 PetrbrsA PBR/A ... ... ... 11.77 4.06 6515 8.76 -.6 Petrobras PBR ... ... ... 12.56 5.19 20960 9.16 -9.4 PtroqstE rs PQ ... ... ...dd 4.75 1.71 55 2.79 -15.7 Pfenex PFNX ... ... ...dd 11.35 5.52 82 5.80 -36.1 Pzer PFE 1.28f 3.7 14 37.39 29.83 17545 34.18 +5.2 Pzer wd PFE/WD ... ... ... 28.25 PhrmAth PIP 2.91e ... 1 3.50 .47 793 .82 -74.8 Pharmerica PMC ... ... 12 28.72 19.20 111 24.00 -4.6 PhlpsSelEn DSE 1.26 17.0 ... 8.59 4.92 96 7.43 -2.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.16 3.7 23 114.65 86.78 4275 112.38 +22.8sPhilipsNV PHG .88e 2.7 ... 32.06 23.00 1789 32.08 +4.9 Phillips66 PSX 2.52 3.3 12 89.31 73.67 2078 77.25 -10.6 Phill66LP PSXP 2.23f 4.5 23 64.83 42.47 144 49.87 +2.5 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 18 4.56 3.11 20 3.56 +13.4 PhysRltTr DOC .90 4.6 25 22.03 17.12 1638 19.56 +4.4 PiedmOfc PDM .84 3.9 13 23.08 18.61 329 21.31 +1.9 Pier 1 PIR .28 4.1 21 9.68 3.73 950 6.88 -19.4 PimcoCA PCQ .92 5.7 ...q 17.53 14.75 27 16.26 +3.7 PimcoCA2 PCK .65 6.6 ...q 11.25 9.05 36 9.76 +5.9 PimcCA3 PZC .72 6.1 ...q 13.11 10.67 51 11.74 +3.5 PimcoCp&I PCN 1.35 8.6 ...q 16.28 12.64 77 15.71 +6.3 PimCpOp PTY 1.56a 10.1 ...q 15.88 13.27 184 15.39 +7.5 PimDyCrd PCI 1.97 9.4 ...q 21.23 17.30 440 21.01 +3.9 PimDyInco PDI 2.65a 9.3 ...q 29.29 25.95 149 28.50 +2.9 PimcIncStr PFL 1.08 9.8 ...q 11.24 9.32 117 11.03 +4.4 PimIncStr2 PFN .96 9.6 ...q 10.13 8.57 89 10.00 +5.4 PimStPls PGP 2.20 12.7 ...q 20.96 13.82 72 17.31 +23.0 PimcoHiI PHK 1.24 14.5 ...q 10.15 8.26 389 8.57 -6.5 PimIncOpp PKO 2.28a 9.2 ...q 25.20 20.33 94 24.69 +6.6 PimcoMuni PMF .98 7.4 ...q 17.43 12.74 52 13.22 -8.1 PimcoMu2 PML .78 6.2 ...q 14.08 11.57 147 12.55 +2.7 PimcMu3 PMX .75 6.6 ...q 13.05 10.82 64 11.42 +.4 PimcoNY PNF .68 5.5 ...q 14.40 11.49 7 12.39 +3.9 PimcoNY2 PNI .80 7.0 ...q 14.61 11.13 23 11.40 -5.0 PimcNY3 PYN .63 6.6 ...q 12.29 9.26 3 9.58 -4.4 PimcoStrIn RCS .96 10.3 ...q 10.56 8.12 147 9.36 +6.5 PinnaclFds PF 1.14f 2.0 28 59.11 41.47 828 57.63 +7.8sPinWst PNW 2.62 3.1 22 84.48 70.11 605 84.14 +7.8 PionDvrsHi HNW 1.38 8.6 ...q 16.83 15.01 7 16.05 +.2 PionEnSvc PES ... ... ...dd 7.20 1.98 1102 3.80 -44.5 PionFltRt PHD .72 5.9 ...q 12.44 10.92 63 12.22 +2.9 PionHiIn PHT 1.14 11.7 ...q 10.75 9.36 44 9.75 -4.5 PioMuAdv MAV .84 7.7 ...q 14.25 10.61 57 10.93 -7.5 PioMunHi MHI .84 7.2 ...q 14.76 11.31 51 11.60 -2.3 PioNtrl PXD .08 ... ...dd 199.83 137.42 1291 180.40 +.2 PiperJaf PJC .31p ... 17 81.85 35.36 133 63.30 -12.7tPitnyBw PBI .75 6.0 7 21.81 12.35 1534 12.51 -17.6 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.5 ... 27.73 25.11 17 25.85 +1.1 PlainsAAP PAA 2.20 7.0 29 33.95 19.76 1133 31.25 -3.2 PlainsGP rs PAGP .55 ... 59 36.55 20.96 1249 30.89 -10.9 PlanetFit n PLNT ... ... 40 22.13 13.07 1300 19.15 -4.7 Plantron PLT .60 1.1 18 57.79 36.81 161 53.31 -2.6 PlatfmSpc PAH ... ... 31 13.96 6.85 1256 12.73 +29.8 PlatGpM rs PLG ... ... ...dd 3.98 1.40 712 1.58 +10.5 PlyGem PGEM ... ... 17 20.00 12.85 80 19.35 +19.1 PolarStarR PSRT ... ... ... Polaris PII 2.32f 2.8 24 104.25 70.14 831 83.27 +1.1 PolyMet g PLM ... ... ...dd 1.14 .71 73 .74 -.3 PolyOne POL .54 1.6 16 38.41 28.77 385 33.35 +4.1 PortGE POR 1.28 2.9 21 46.05 37.77 339 44.73 +3.2 PostHldg POST ... ... 45 89.00 68.08 538 83.23 +3.5 Potash POT .40 2.4 16 20.27 15.21 3013 17.02 -5.9 PowrREIT PW ... ... ...dd 9.46 4.30 8 6.52 -7.1 PwREIT pfA PWpA ... ... ... 27.00 24.56 1 25.15 -.2 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.62 71.29 1 75.62 +3.0 PS SPXDn PHDG .41e 1.5 ... 25.58 21.43 2 24.99 +4.2 PSCrudeDS DTO ... ... ...q 211.56 100.28 7 132.39 +26.1 PwSBMetS BOS ... ... ...q 29.01 17.83 19.90 -11.0 PSBMetDL BDD ... ... ...q 8.25 4.65 7.99 +25.0 PSBMetDS BOM ... ... ...q 24.46 7.96 12.78 -8.1 PSCrudeLg OLO ... ... ...q 6.09 3.76 1 4.20 -11.9 PSCrudeSh SZO ... ... ...q 107.46 73.94 88.00 +12.6 PwshDB DBC ... ... ...q 16.08 12.78 2124 14.89 -6.0 PwShCurH DBV ... ... ...q 26.03 22.97 1 24.82 PS Engy DBE ... ... ...q 14.01 9.75 53 12.09 -12.5 PS PrcMet DBP ... ... ...q 42.74 34.22 3 38.23 +9.7 PS Silver DBS ... ... ...q 32.84 23.61 1 28.15 +13.2 PS Agri DBA ... ... ...q 23.01 19.62 1043 19.90 -.4 PS Oil DBO ... ... ...q 9.91 7.22 207 8.43 -12.9 PS Gold DGL ... ... ...q 44.84 36.22 89 40.21 +8.6 PS BasMet DBB ... ... ...q 16.75 12.01 306 16.26 +9.0 PS USDBull UUP ... ... ...q 26.83 23.96 1774 25.60 -3.3 PS USDBear UDN ... ... ...q 22.83 20.18 34 21.09 +3.1 PShPuLgGr PXLG .42e 1.1 ...q 37.28 31.20 0 36.91 +9.9 PShPuLVal PXLV .76e 2.2 ...q 36.75 28.27 8 35.00 +1.9 PSAerDef PPA .50e 1.2 ...q 45.00 35.06 113 43.23 +3.6 PwShBio PBE .57e 1.3 ...q 44.43 34.41 16 42.38 +9.2 PS BldCns PKB .03e .1 ...q 29.78 23.97 203 28.52 +2.3 PwSClnEn PBW .07e 1.8 ...q 4.29 3.41 119 3.90 +5.9 PS EnEx PXE .50e 2.5 ...q 24.92 18.79 4 20.30 -12.1 PwSFoodBv PBJ .41e 1.2 ...q 34.74 31.53 5 33.15 -1.0 PwSLgCG PWB .21e .6 ...q 34.63 29.86 369 34.13 +6.9 PwSLgCV PWV .69e 2.0 ...q 36.44 29.23 113 34.92 +3.6 PwShLeis PEJ .15e .4 ...q 41.57 31.84 2 40.45 +1.1 PowShMkt PWC .97e 1.2 ...q 84.72 67.84 0 82.59 +2.3 PwShMda PBS .27e 1.0 ...q 28.12 23.29 20 27.27 +4.0 PwSMidGr PXMG .19e .6 ...q 34.20 27.73 3 33.74 +8.7 PwSMidVal PXMV .64e 2.1 ...q 32.53 25.82 13 30.50 -2.1 PwShNetw PXQ ... ... ...q 44.09 31.74 20 43.51 +7.8 PS OilSv PXJ .28e 2.5 ...q 14.18 10.14 10 11.06 -13.4 PwSPharm PJP 3.84e 4.6 ...q 69.24 53.55 75 59.55 +6.3 PS Retail PMR .34e 1.0 ...q 38.86 33.52 1 34.45 -4.2 PwSSmGr PXSG .27e 1.0 ...q 27.51 22.17 4 27.05 +4.0 PwSSmVal PXSV .60e 2.1 ...q 31.42 22.28 68 28.18 -7.0 PwSSemi PSI .04e .1 ...q 41.85 23.93 81 41.35 +14.6 PwShSoft PSJ .10e .2 ...q 51.93 41.17 5 51.05 +8.2 PSS&PQlty SPHQ .38e 1.4 ...q 27.73 23.63 135 27.23 +4.8 PwSZMicro PZI .15e .8 ...q 19.45 14.62 2 17.94 -3.9 PSWHPrgE PUW .17e .7 ...q 27.08 19.61 8 25.37 -1.7 PSPrivEq PSP .66e 5.6 ...q 11.97 9.47 59 11.69 +5.2 PSFinPf PGF 1.11 6.0 ...q 19.56 17.65 253 18.59 +3.5 PSCleantch PZD .44e 1.2 ...q 35.41 28.18 11 35.23 +7.8 PSR2KEqW EQWS .41e 1.1 ...q 40.50 30.86 0 38.30 -2.9 PSRslMdC EQWM .49e 1.1 ...q 44.28 36.86 0 42.75 +2.4 PSRussl200 EQWL .80e 1.8 ...q 46.78 38.06 5 45.70 +5.8 PS US1K PRF 1.91e 1.9 ...q 105.36 85.56 158 101.25 +1.7 PS EmgInf PXR .50e 1.4 ...q 36.98 27.35 11 35.44 +15.6 PS SP IntD IDHD ... ... ... 27.37 25.09 0 26.99 +6.0 PS SC High XSHD ... ... ... 27.33 24.11 4 24.55 -5.0 PS TrCol n CLTL ... ... ... 105.41 105.38 105.41 PS LowVRot DWLV ... ... ... 27.08 24.09 1 26.63 +4.3 PSBldABd BAB 1.31 4.4 ...q 32.33 28.75 219 29.45 +1.2 PSEuCurLV FXEU .35e ... ...q 25.20 20.50 1 21.82 +4.8 PSJpnLwV FXJP .10p ... ...q 27.27 22.70 26.24 -1.3 PSEurpcLV FXEP .43p ... ...q 28.38 24.99 26.85 +7.4 PS LowVol XRLV .46 1.6 ...q 29.92 26.09 19 29.37 +5.2 PSR1KEqW EQAL .39e 1.4 ...q 28.70 23.92 41 27.83 +3.4 PS VarPfd VRP 1.20 4.7 ...q 26.05 23.70 322 25.38 +3.1 PS ContrOp CNTR .26e .9 ...q 31.14 23.83 0 29.16 -2.0 PS SCLowV XSLV .73e 1.7 ...q 44.20 33.91 125 42.06 -3.1 PS MCLwV XMLV .64e 1.5 ...q 43.25 36.07 96 42.04 +3.5 PS SPX HiD SPHD 1.30 3.2 ... 41.21 35.60 733 40.26 +2.8 PS EMLwV EELV .60e 2.6 ...q 23.62 20.47 23 23.16 +10.8 PS EMkMom EEMO ... ... ... 16.41 13.98 15.75 +9.1 PSS&PMom SPMO ... ... ...q 28.79 25.74 27.95 +2.9 PS IntLwV IDLV 1.11e 3.6 ...q 31.46 27.95 188 30.72 +7.9 PSS&PVal SPVU ... ... ...q 32.15 24.17 1 30.29 +1.0 PSSPIntDv IDMO .59e 2.4 ...q 25.79 22.10 24.18 +7.3 PSShTHYB PGHY 1.08 4.4 ...q 28.83 23.13 62 24.50 +.2 PS YuanDS DSUM .77 3.5 ...q 23.50 21.36 15 22.04 +2.2 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.98 1 25.38 +.6 PS SrLoan BKLN 1.01 4.7 ...q 23.46 22.48 5492 23.17 -.8 PS SP LwV SPLV .85 1.9 ...q 44.01 39.61 1602 43.49 +4.6 PS SP HiB SPHB .49e 1.3 ...q 38.81 27.17 191 36.39 -.5 PS IntlBd PICB .57 2.3 ...q 27.41 23.86 12 25.08 +2.4 PS CEFInc PCEF 1.91 8.3 ...q 23.50 21.14 51 22.90 +2.2 PSVrdoTF PVI ... ... ...q 25.01 24.89 34 24.93 PShCalMu PWZ .80 3.2 ... 27.29 24.80 21 25.34 PShNYMu PZT .86 3.6 ... 25.74 23.37 11 24.05 +.5 PShNatMu PZA .87 3.5 ... 26.64 24.41 446 25.05 +.6 PSHYCpBd PHB .84 4.5 ...q 19.00 17.71 321 18.68 -.6 PwShPfd PGX .86 5.8 ...q 15.50 13.96 1671 14.76 +3.7 PShEMSov PCY 1.50 5.1 ... 30.96 27.71 1359 29.13 +3.1 PShGClnEn PBD .17e 1.5 ...q 11.44 9.83 2 11.06 +6.3 PSEmgMkt PXH .49e 2.4 ...q 20.71 14.64 245 20.03 +10.4 PSDvMxUSs PDN .53e 1.8 ...q 29.48 24.47 54 29.27 +8.4 PSDvxUS PXF 1.11e 2.8 ...q 40.37 32.21 87 40.05 +6.7 PShIntlDev IDHQ .33e 1.6 ...q 20.94 18.71 1 20.91 +8.9 PSAsxJ PAF 1.91e 3.6 ...q 55.01 41.80 8 53.58 +13.2 PSIndia PIN .12e .5 ...q 22.79 18.26 172 22.48 +16.6 PSS&PBW PBP 1.07e 3.3 ...q 22.17 20.00 72 21.86 +2.8 Praxair PX 3.15f 2.7 21 125.00 106.31 1302 117.89 +.6 PrecDrill PDS .28 ... ...dd 6.25 3.51 2182 4.41 -19.1 PfdAptCm APTS .88f 6.6 ...dd 15.39 12.02 173 13.26 -11.1 Prestige PBH ... ... 24 58.09 44.64 387 56.32 +8.1 Pretium g PVG ... ... ... 12.53 5.24 2613 11.20 +35.9 Primerica PRI .76f .9 18 84.15 42.74 301 80.05 +15.8 Primero g PPP ... ... ...dd 2.63 .52 1443 .58 -26.8 PrinEdgAIn YLD .75e ... ...q 41.75 37.16 1 40.79 +1.3 PrinFncl PFG 1.80f 2.9 14 64.65 38.04 865 62.11 +7.3 PrincREstI PGZ 1.74 10.4 ...q 18.56 15.47 17 16.72 +4.8 PrinEq n PEM ... ... ... PrvtBncp42 PVTD 1.78 6.9 ... 27.98 25.45 4 25.92 -1.4 ProAssur PRA 1.24a 2.1 24 63.53 47.19 126 59.25 +5.4 ProLogis PLD 1.76f 3.5 21 54.87 43.45 2355 49.87 -5.5tProPetr n PUMP ... ... ... 14.74 13.13 3812 12.47 -13.2 ProShtDow DOG ... ... ...q 22.46 17.69 1119 18.21 -4.4 ProShtMC MYY ... ... ...q 15.84 12.28 7 12.76 -2.7 PrUltDow s DDM .79e .9 ...q 96.17 61.70 349 90.48 +8.3 ProUltMC MVV .11e .1 ...q 105.88 68.00 169 97.62 +3.6 PrUltQQQ s QLD .09e .1 ...q 107.45 63.78 723 104.83 +21.7 ProUltSP s SSO .40e .5 ...q 87.64 59.70 2445 83.32 +9.4 PrUShCnG SZK ... ... ...q 20.61 15.73 16.19 -13.4 ProShtHY SJB ... ... ...q 27.94 23.91 37 24.36 -1.1 ProUShBM SMN ... ... ...q 31.31 17.91 106 18.78 -11.8 Pro20 yrT UBT 1.13e 1.5 ...q 107.05 68.50 27 75.85 +3.9tPrUShtMex SMK ... ... ...q 32.79 20.04 0 19.70 -28.4 Pro7-10yrT UST .42e .7 ...q 65.74 54.55 18 57.02 +1.7 ProSShOG DDG ... ... ...q 30.17 21.82 4 25.30 +10.0 ProSShFn SEF ... ... ...q 17.94 12.90 80 13.71 -1.8 ProLCCre s CSM .67e 1.2 ...q 59.19 48.42 31 57.71 +4.5 ProUltTl s LTL ... ... ...q 69.71 42.44 2 50.15 ProHdgRep HDG ... ... ...q 43.95 41.10 6 43.74 +1.9 ProUltEM EET ... ... ...q 67.60 42.25 2 66.41 +28.9 ProRaLS RALS .62e 1.6 ...q 41.26 38.39 6 38.65 -3.4 ProUSL7-10T PST ... ... ...q 23.25 19.56 27 22.04 -2.3 ProUShTip TPS ... ... ... 26.20 23.20 25.29 -3.5 ProUSh3-7y TBZ ... ... ...q 27.91 25.11 26.95 -2.0 ProShtEafe EFZ ... ... ...q 36.11 29.37 13 29.50 -7.6 ProShtEM EUM ... ... ...q 29.03 21.63 402 21.91 -12.2 ProShRgBk KRS ... ... ...q 27.24 15.24 4 17.21 +4.8 PrURgBk s KRU ... ... ...q 94.80 32.87 7 71.58 ProUltEafe EFO ... ... ...q 101.19 70.81 1 101.16 +15.8 ProUMex UMX ... ... ...q 27.50 15.49 5 23.64 +35.5 ProUEurop UPV ... ... ...q 43.62 29.80 0 42.82 +15.0 ProShtBM SBM ... ... ...q 26.69 20.60 1 20.86 -5.6 ProUltSEM EEV ... ... ...q 22.68 12.28 254 12.60 -23.3 ProUltRE URE .84e .7 ...q 138.82 98.62 93 116.51 +2.0 ProUltFin s UYG .51e .5 ...q 107.59 58.35 90 94.49 +2.2 ProShtRE REK ... ... ...q 18.93 16.25 11 17.16 -1.7 ProShtChi50 YXI ... ... ...q 32.00 23.35 6 23.70 -11.8 ProUltSem s USD ... ... ...q 79.44 36.00 2 77.36 ProUltUt s UPW ... ... ...q 46.21 34.10 8 44.58 +14.4 PrUltTech s ROM .09e .1 ...q 123.95 66.93 8 120.36 +24.1 ProUltJpn EZJ ... ... ...q 98.79 68.98 1 98.02 +12.1 ProUltO&G DIG .46e 1.3 ...q 46.90 28.99 95 35.33 -19.0 ProUltInd s UXI ... ... ...q 56.09 35.65 3 51.81 +7.4 PrUltHCr s RXL .63e .9 ...q 74.43 54.41 5 70.79 +17.7 ProUCnsSv s UCC ... ... ...q 65.09 47.60 2 63.16 PrUCnsGd s UGE ... ... ...q 123.99 34.49 2 42.67 +14.4 ProUBasM UYM .15e .3 ...q 57.80 36.97 54 54.85 +11.7 PrUltPR2K URTY ... ... ...q 133.00 61.71 159 116.81 -1.5 PUltM400 s UMDD .03e ... ...q 93.03 48.61 6 82.49 +5.3 ProUltSC s SAA ... ... ...q 86.87 51.39 2 78.00 -4.0 ProUPD30 s UDOW .13e .1 ...q 117.04 60.12 359 107.19 +13.0 ProUltR2K UWM .19e .2 ...q 120.88 71.50 184 111.02 -.4 ProSht20Tr TBF ... ... ...q 24.49 20.29 509 23.31 -2.4 PUltSP500 s UPRO .21e .2 ...q 100.82 57.00 1514 93.55 +14.4 ProUChin50 XPP ... ... ...q 61.15 36.20 0 59.09 +26.9 PrUSSilv s ZSL ... ... ...q 52.64 25.08 39 29.24 -24.6 PUVixST rs UVXY ... ... ...q 573.25 15.46 38690 17.51 PrUCrude rs UCO ... ... ...q 28.32 15.26 4702 16.93 ProVixST rs VIXY ... ... ...q 64.05 12.84 2944 13.69 -35.6 PrUltYen rs YCL ... ... ...q 77.14 53.50 2 61.19 +10.2 PrSUltNG rs BOIL ... ... ...q 20.34 9.30 124 11.84 -37.6tPVixMTFut VIXM ... ... ...q 58.00 33.03 25 33.06 -21.9 PrUltSilv AGQ ... ... ...q 57.26 30.78 187 40.81 +27.2 PrUltShN s KOLD ... ... ...q 71.01 21.44 7 30.47 +32.2 ProUShGld GLL ... ... ...q 95.07 64.91 33 75.12 -17.0 PrSUShAus CROC ... ... ...q 58.37 47.63 1 49.08 -11.2 PrUltShYen YCS ... ... ...q 82.60 58.96 72 71.48 -10.9 ProSUltGold UGL ... ... ...q 48.27 31.67 43 38.98 +17.4 ProShtVix SVXY ... ... ...q 145.89 39.43 4422 136.53 +50.1 PrUShCrd s SCO ... ... ...q 75.70 30.12 1287 41.24 ProShtEuro EUFX ... ... ...q 45.85 41.16 2 43.72 -3.1 ProUltEuro ULE ... ... ...q 17.35 13.50 26 14.80 +5.0 ProUShEuro EUO ... ... ...q 28.02 22.45 541 25.43 -6.1 ProctGam PG 2.68 3.0 24 92.00 79.10 7479 90.49 +7.6 ProgsvCp PGR .69e 1.7 22 40.74 30.54 2031 39.48 +11.2 ProsHldg PRO ... ... ...dd 25.66 10.61 116 23.11 +7.4 ProShtQQQ PSQ ... ... ...q 55.89 42.22 252 42.70 -9.7 ProShSP rs SH ... ... ...q 41.82 33.98 8654 34.81 -4.7 ProUShSP SDS ... ... ...q 19.82 13.06 10602 13.70 -9.3 PrUShDow DXD ... ... ...q 19.79 12.25 2137 12.99 -8.4 PUShtMdC MZZ ... ... ...q 38.04 22.66 3 24.53 -5.4 PUShtQQQ QID ... ... ...q 33.54 19.05 2218 19.52 -18.4 PrShRs2K rs SRTY ... ... ...q 119.92 45.15 790 50.67 PrUShD3 rs SDOW ... ... ...q 67.92 32.79 1493 35.75 PUltShtF rs FINZ ... ... ...q 44.18 12.45 9 15.30 PrSUlhGM rs GDXS ... ... ...q 41.48 11.93 74 15.51 -27.4 ProUShL20 TBT ... ... ...q 42.72 29.45 1811 38.74 -5.1 PrShR2K rs RWM ... ... ...q 63.41 46.70 1025 48.61 -.7 PrUShHC rs RXD ... ... ...q 51.90 37.73 3 39.00 -16.0 PrUShCnS rs SCC ... ... ...q 44.45 30.45 32.25 -8.8 PrUShRE rs SRS ... ... ...q 42.13 31.21 196 34.44 -3.4 PUShtR2K TWM ... ... ...q 40.45 21.54 1725 23.33 -1.6 PrUShtSC SDD ... ... ...q 35.74 19.69 21.20 +1.2 PUShChi50 FXP ... ... ...q 49.05 25.42 66 26.53 -22.1 PUShtIndl SIJ ... ... ...q 37.00 22.78 3 24.46 -7.5 PrShtSmC SBB ... ... ...q 50.94 38.04 4 39.72 +1.1 PUPShtMC SMDD ... ... ...q 30.54 13.86 20 15.49 -7.1 PrSh K1 n OILK ... ... ... 22.94 18.36 2 19.04 -15.0 PUShtEur EPV ... ... ...q 68.19 43.17 10 43.50 -15.5 PUShtSPX SPXU ... ... ...q 30.88 16.41 5986 17.63 -13.6 PrUOGEx rs UOP ... ... ...q 41.31 18.62 25.25 -28.0 PUShtJpn EWV ... ... ...q 57.95 36.39 3 36.52 -12.0 PrUJMin rs GDJJ ... ... ...q 152.62 41.36 29 67.25 +25.7 ProSPDvA NOBL 1.00e 1.8 ...q 57.08 51.23 310 55.96 +3.8tPUltShEafe EFU ... ... ...q 46.46 30.78 1 30.75 -14.8 PrUGMin rs GDXX ... ... ...q 93.85 29.50 13 44.79 +21.3 PrUltBra rs UBR ... ... ...q 85.26 34.01 1 68.95 +19.5 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.9 ...q 42.14 36.50 6 41.58 +6.3 PUltShOG DUG ... ... ...q 65.26 34.86 55 44.79 +19.7 PS MngdF FUT ... ... ... 41.69 39.54 2 40.35 -2.8 PrGPrEq bt PEX 1.53e 3.8 ...q 40.72 32.06 0 40.49 +3.8 ProEurDiv EUDV .15p ... ...q 39.98 33.67 1 37.29 +6.0 PHYIntH bt HYHG 3.16 4.7 ...q 70.19 61.64 11 67.85 -.9 ProSPxTch SPXT .23p ... ...q 47.67 41.29 2 46.47 +2.3 ProSPxHC SPXV .24p ... ...q 50.15 42.71 48.77 +3.6 ProMerger MRGR .12e .3 ...q 37.50 34.74 7 35.07 -1.6 ProSPxFin SPXN .23p ... ...q 48.27 42.08 48.27 +5.7 ProSPxEgy SPXE .22p ... ...q 49.69 41.11 3 48.57 +5.6 PrUltPFn FINU .29e .5 ...q 136.29 53.54 21 64.14 -49.2 PrUltPFn s FINU/WI ... ... ...q 68.14 26.77 -100.0 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 0 28.33 -.5 PrIGIntH bt IGHG 2.15 2.8 ... 77.35 71.71 22 75.83 -.6 ProSht7-10y TBX ... ... ...q 29.45 26.94 10 28.61 -1.6 ProHgEur HGEU .44e ... ...q 40.33 32.46 0 39.87 +5.1 ProUShHm HDZ ... ... ...q 18.82 13.65 14.35 ProUHome HBU ... ... ...q 21.66 16.76 20.75 PrUSOGEx SOP ... ... ...q 28.57 9.50 3 13.71 +32.2 PrUShBrz s BZQ ... ... ...q 45.39 11.90 274 13.95 -23.4 PrSPMCDv REGL .65e 1.3 ...q 53.04 42.22 28 51.10 +1.5 ProSR2KDv SMDV .47e ... ...q 54.95 41.98 46 52.26 -2.8 PSSTEm bt EMSH 4.88e 6.2 ... 80.62 76.00 78.18 +1.5 ProUltHY UJB 1.72e 2.7 ...q 65.65 52.59 62.62 +4.0 PrUShtUtl SDP ... ... ...q 39.62 27.75 1 28.23 -12.8 PrUltShtTc REW ... ... ...q 48.95 25.35 2 25.88 -20.0 PrUShtFn SKF ... ... ...q 50.78 26.17 85 29.48 -3.7 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 0 101.59 +1.6 PUShtSem SSG ... ... ...q 45.37 18.05 19 18.51 -13.7 ProMornAlt ALTS .38e 1.0 ...q 39.15 37.23 16 38.81 +.5 Pro30BEI RINF .50e 1.7 ...q 29.80 26.33 6 28.85 -.8 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 42.89 0 51.48 +12.4 ProCdNASh WYDE ... ... ...q 38.30 33.71 1 33.97 -.5 ProGermSv GGOV .06e .2 ...q 38.16 33.20 8 35.62 +2.1 ProsCap 24 PBB 1.56 6.1 ... 26.11 22.57 16 25.73 +2.5 ProspBcsh PB 1.36f 2.0 18 77.87 43.28 381 67.67 -5.7 Protalix PLX ... ... ...dd 1.52 .26 2736 1.17 +162.9 ProtLf5-42 PLpC 1.56 6.1 ... 26.94 24.42 17 25.38 -.1 ProtLf9-42 PLpE 1.50 5.9 ... 26.90 24.61 3 25.44 +1.0 ProtoLabs PRLB ... ... 30 82.06 43.10 286 49.60 -3.4 Provect wt PVCT/WS ... ... ... .35 .01 .02 ProvidFS PFS .76f 3.0 19 28.92 18.59 459 25.03 -11.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00f 2.9 11 114.55 66.51 2557 104.50 +.4 Prudentl18 PFK .65 2.5 ... 27.22 25.12 1 26.16 +3.1 PrudFn 52 PJH 1.44 5.6 ... 27.31 23.87 20 25.67 +3.7 PrudtlF 53 PRH 1.43 5.5 ... 28.04 24.10 17 25.80 +4.3 PruSDHiY GHY 1.32 8.9 ...q 15.52 14.15 61 14.86 -.2 PruUK pf PUKp 1.69 6.5 ... 27.98 25.35 10 26.13 +2.6 PruUK pfA PUKpA 1.63 6.2 ... 28.06 25.22 10 26.10 +3.2 Prud UK PUK 1.49e 3.5 ... 44.21 29.14 304 42.96 +8.0 PruShHiY ISD 1.32 8.6 ...q 16.53 14.65 179 15.29 -1.2 PSEG PEG 1.72f 3.8 16 47.37 39.28 1710 44.74 +2.0 PubStrg PSA 6.80 3.1 27 277.60 200.65 564 220.91 -1.2 PubSt pfS PSApS 1.48 5.9 ... 26.15 24.30 17 25.07 +1.6 PubSt pfT PSApT 2.88 11.5 ... 26.48 23.47 28 24.97 +2.9 PubSt pfU PSApU 1.41 5.7 ... 26.95 22.99 9 24.93 +6.0 PubSt pfV PSApV 1.34 5.5 ... 27.25 21.91 19 24.45 +8.2 PubSt pfW PSApW 1.30 5.2 ... 26.64 21.26 17 24.84 +6.8 PubSt pfX PSApX 1.30 5.2 ... 26.84 21.91 8 24.94 +8.0 PubSt pfY PSApY 1.59 6.0 ... 29.23 25.51 11 26.59 +1.7 PubSt pfZ PSApZ 1.50 5.6 ... 29.13 24.75 4 26.58 +5.0 PubSt pfE PSApE 1.23 5.6 ... 22.62 21.28 96 22.12 +2.4 PubSt pfD PSApD 1.24 5.6 ... 25.98 20.61 31 22.36 +5.5 PubSt pfC PSApC ... ... ... 27.00 21.01 20 23.63 +8.3 PubSt pfB PSApB ... ... ... 27.20 22.07 27 24.61 +8.7 PubSt pfA PSApA 1.47 5.7 ... 28.85 23.35 12 25.68 +3.4 PulteGrp PHM .36 1.5 14 24.05 16.60 3256 23.47 +27.7 PureStrg n PSTG ... ... ...dd 15.35 9.12 922 9.89 -12.6 PutHiInSec PCF .37 4.3 ...q 8.79 7.18 36 8.60 +4.9 PMMI PMM .44 6.0 ...q 8.15 6.97 97 7.27 +2.8 PMIIT PIM .31 6.7 ...q 4.78 4.29 77 4.69 +1.7 PMOT PMO .71 5.9 ...q 13.69 11.57 67 12.02 +.6 PPrIT PPT .31 5.9 ...q 5.37 4.60 562 5.30 +6.6 PzenaInv PZN .41e 4.4 22 11.85 7.06 16 9.30 -16.3 Q2 Hldgs QTWO ... ... ...dd 37.58 21.75 310 35.85 +24.3tQEP Res QEP .08 .7 ...dd 21.12 11.84 4701 12.16 -33.9 QTS RltTr QTS 1.56f 3.3 24 59.41 43.01 307 47.42 -4.5 QuadGrph QUAD 1.20 5.4 21 29.50 11.83 455 22.10 -17.8 QuakerCh KWR 1.38 1.1 30 139.92 81.12 27 128.82 +.7 QuaCare QCP ... ... ... 24.05 11.57 385 18.20 +17.4 QuanexBld NX .16 .8 24 21.90 15.41 100 19.55 -3.7 QuantaSvc PWR ... ... 24 38.82 21.60 1102 35.98 +3.2 QntmDSS QTM ... ... 84 1.08 .35 466 .84 +.8 QuaInsp n ISMD ... ... ... 25.49 23.82 4 24.22 -1.0 QuaInsLg n BLES ... ... ... 26.03 25.01 3 25.53 +.9 QuanReal n QXRR ... ... ... 25.07 24.04 0 24.04 -4.1tQuanDyn n XUSA ... ... ... 25.96 24.63 2 24.63 -1.5 QuanMulT n QXTR ... ... ... 25.20 24.52 0 24.57 -1.9 QuanMulIn n QXMI ... ... ... 25.45 24.83 0 25.30 +1.0 QuanGrw n QXGG ... ... ... 25.56 24.60 1 24.89 -.3 QstDiag DGX 1.80 1.8 21 100.00 71.35 710 98.64 +7.3 QuintIMS Q ... ... 20 83.04 61.21 984 78.70 +3.5 QuormHl n QHC ... ... ... 13.52 3.75 347 6.90 -5.1 QuotientTc QUOT ... ... ...dd 14.36 9.45 242 10.05 -6.5 Qwest 54 CTV 1.72 6.7 ... 27.85 24.11 25 25.66 +6.0 Qwest 9-51 CTW 1.88 7.4 ... 26.68 24.96 18 25.40 +1.4 Qwest 4-52 CTX 1.75 6.9 ... 26.64 24.55 13 25.52 +3.3 Qwest 7-52 CTU 1.75 6.9 ... 27.26 24.48 10 25.50 +3.9 Qwest53 CTY 1.53 6.2 ... 25.97 21.99 45 24.55 +8.2 Qwest 25 CTZ 1.66 6.7 ... 26.84 23.21 79 24.93 +6.0 Qwest 56 CTAA ... ... ... 27.98 24.88 12 26.33 +4.7R -RAIT pfA RASpA 1.94 9.3 ... 23.07 16.80 2 20.91 +3.1 RAIT pfB RASpB 2.09 9.3 ... 24.10 17.50 2 22.51 +5.9 RAIT pfC RASpC 2.22 9.4 ... 25.21 18.48 0 23.53 +4.3 RAIT Fin RAS .36 12.2 ...dd 3.91 2.41 387 2.94 -12.5 RAIT Fn 24 RFT 1.91 7.8 ... 24.88 19.49 4 24.56 +5.7 RAITFn 19 RFTA 1.78 7.1 ... 25.34 22.65 3 25.16 +3.0sRELX NV s RENX .45e 2.4 ... 18.62 14.92 103 18.64 +11.2sRELX plc s RELX .41e 2.1 ... 19.84 16.19 133 19.81 +10.2 RH RH ... ... 23 46.87 24.41 1957 36.69 +19.5 RLI Corp RLI .80 1.4 26 71.46 54.27 89 59.00 -6.5 RLJ LodgT RLJ 1.32 5.9 8 25.10 18.86 852 22.21 -9.3 RPC RES .20 1.2 ...dd 23.36 13.12 3555 16.83 -15.0 RPM RPM 1.20 2.2 40 56.40 46.25 489 54.46 +1.2 RSP Perm RSPP ... ... ...dd 46.92 27.19 1463 38.92 -12.8 RadianGrp RDN .01 .1 14 19.87 9.29 1498 17.75 -1.3 RadiantLog RLGT ... ... ...cc 5.96 2.45 260 4.96 +27.2 RadLog pfA RLGTpA 2.44 9.2 ... 27.91 24.00 0 26.50 +2.3 RLauren RL 2.00 2.5 14 114.00 75.62 875 80.42 -11.0 RamcoG RPT .88 6.4 10 20.24 13.26 550 13.76 -17.0 RamcG pfD RPTpD 3.63 6.8 ... 72.57 52.03 0 53.50 -12.7 RangeRs RRC .08 .3 ...dd 46.96 26.61 3294 27.82 -19.0 RJamesFn RJF .88f 1.2 20 81.92 44.22 954 73.76 +6.5 RayAdvM RYAM .28 2.2 8 17.38 9.28 261 12.49 -19.2 RayAdv pfA RYAMpA 2.00 2.1 ... 104.24 94.94 1 96.51 -6.9 Rayonier RYN 1.00 3.6 50 29.86 24.01 1601 27.97 +5.2 Raytheon RTN 2.93 1.9 24 157.59 123.00 1677 151.15 +6.4 RealityETF DIVY .46p ... ...q 26.95 22.77 6 26.11 +3.4sRltDvcDiv LEAD ... ... ...q 28.02 23.84 16 27.17 +5.1sRealDivc n DFND ... ... ...q 24.26 22.15 0 24.33 +3.3 RealDivG n GARD ... ... ...q 21.66 19.95 21.33 +2.5 Realogy RLGY .27p .9 18 37.33 21.43 1305 28.72 +11.6 RltyInco O 2.53f 4.3 30 72.30 52.72 1949 59.07 +2.8 RltInc pfF OpF 1.66 6.6 ... 26.79 24.97 25.34 +.8 ReavesUtl UTG 1.82 5.6 ...q 34.41 28.18 56 32.65 +6.3 ReavesU rt UTGr ... ... ... .00 RedHat RHT ... ... 42 85.01 68.54 5161 82.20 +17.9 RedLionH RLH ... ... ...dd 9.40 6.23 14 6.85 -18.0 RedwdTr RWT 1.12 6.8 10 17.05 12.40 183 16.43 +8.0 Reeds REED ... ... ...dd 4.97 2.25 14 3.90 -4.9 RegalBel RBC .96 1.3 16 77.20 51.57 142 72.45 +4.6 RegalEnt RGC .88a 3.9 22 24.79 19.35 1654 22.35 +8.5 RgcyCtrs REG 2.04f 3.1 24 85.35 61.90 975 66.45 -3.6 RgcyC pfG REGpG 1.50 5.9 ... 27.13 23.37 2 25.32 +4.5 RegnlMgt RM ... ... 10 27.56 13.11 107 19.49 -25.8 RegionsFn RF .26 1.8 16 16.03 7.53 18217 14.08 -1.9 Regions pfA RFpA 1.59 6.2 ... 27.23 24.65 9 25.82 +2.6 Regns pfB RFpB 1.59 5.8 ... 30.10 25.16 27 27.60 +4.0 Regis Cp RGS ... ... ...cc 16.12 10.96 236 11.60 -20.1 ReinsGrp RGA 1.64f 1.3 14 132.79 90.17 197 124.37 -1.2 ReinsGp42 RZA 1.55 5.5 ... 31.23 25.69 26 28.12 +4.2 ReinsG56 n RZB 1.44 5.3 ... 29.52 24.30 19 27.33 +4.0 RelStlAl RS 1.80f 2.3 17 88.58 65.10 767 77.89 -2.1 RELM RWC .09p ... 26 5.83 4.26 5 5.10 +7.4 RemaxHld RMAX .72f 1.3 42 63.35 33.92 64 56.50 +.9 RenaisIPO IPO .02e .1 ...q 22.86 17.93 5 22.77 +10.2 RenIntIPO IPOS .24e 1.2 ...q 19.85 16.77 19.38 +7.7 RenaisRe RNR 1.28f .9 14 150.74 107.27 186 144.73 +6.2 RenRe prE RNRpE 1.34 5.5 ... 27.39 21.96 9 24.57 +9.2 RenRe prC RNRpC 1.52 6.0 ... 26.37 24.45 1 25.51 +1.6 ReneSola rs SOL ... ... ... 7.30 2.15 54 2.41 -24.7 RennFund RCG ... ... ...q 1.52 .85 2 1.27 +4.1 Renren rs RENN ... ... ... 17.80 7.55 118 7.86 -1.1 RepubSvc RSG 1.28f 2.1 29 63.84 45.56 1181 62.10 +8.9 ResMed RMD 1.32f 1.8 29 73.46 55.43 406 71.68 +15.5 ResolEn rs REN ... ... ... 49.14 2.35 1005 35.94 -12.7 ResoluteF RFP ... ... ...dd 6.95 3.70 161 4.85 -9.3 ResCap pfA RSOpA 2.13 8.6 ... 24.79 16.00 4 24.70 +1.6sResCap pfB RSOpB 2.06 8.7 ... 23.73 15.90 12 23.80 +6.0sResCap pfC RSOpC 2.16 8.8 ... 24.64 16.51 30 24.41 +6.1 ResCap rs RSO .20 2.1 ...dd 13.73 7.57 287 9.72 +16.7 RestBrnds QSR .72f 1.3 37 57.98 37.54 913 54.95 +15.3 RetailProp RPAI .66 4.7 21 17.78 13.88 2004 14.14 -7.8 RetlPr pfA RPAIpA 1.75 7.0 ... 27.50 22.77 5 25.11 +.4 RetractTc RVP ... ... ...dd 2.90 .88 18 1.10 +18.3 RevGp n REVG .05p ... ... 29.29 24.87 164 27.74 +8.1 Revlon REV ... ... 22 37.96 27.20 61 28.15 -3.4 RexAmRes REX ... ... 17 102.59 50.20 141 85.85 -13.1 RexahnPh RNN ... ... ...dd .56 .13 6940 .51 +259.2 RexfordIR REXR .58f 2.6 42 24.39 17.60 384 22.05 -4.9 RexfdIn pfA REXRpA ... ... ... 26.19 21.60 1 23.79 +5.5 Rexnord RXN ... ... 19 24.55 15.80 780 22.44 +14.5 Rexnrd pfA RXNpA ... ... ... 56.90 48.52 1 53.18 +8.5sReynAm s RAI 2.04f 3.3 27 62.85 43.38 4191 62.75 +12.0 RiceEngy RICE ... ... ...cc 29.36 13.48 4989 22.02 +3.1 RiceMidstr RMP 1.00f 4.0 17 26.42 14.21 346 24.91 +1.3 Richmnt g RIC ... ... ... 11.66 5.45 8.00 +23.1 RingCentrl RNG ... ... ...cc 28.18 15.85 376 26.95 +30.8 RingEngy REI ... ... ...dd 14.10 4.81 301 9.76 -24.9 RioTinto RIO 2.27e 5.6 ... 47.11 26.71 4818 40.23 +4.6 RitchieBr RBA .68 2.1 28 39.96 26.41 373 32.44 -4.6 RiteAid RAD ... ... 42 8.77 4.39 7915 4.60 -44.2 RivrnOpp n RIV 1.68 8.6 ... 20.92 17.88 5 19.47 +3.0 Riv/Doubl n OPP ... ... ... 20.25 18.00 30 18.66 +1.2tRoadrnTrn RRTS ... ... 10 12.82 6.12 208 6.37 -38.7 RobtHalf RHI .96f 2.0 18 50.98 34.34 1389 47.15 -3.3 RockwlAut ROK 3.04 2.0 25 157.30 107.17 816 152.85 +13.7 RockColl COL 1.32 1.4 18 99.85 78.54 1113 97.27 +4.9 RogCm gs RCI 1.57 ... 16 45.50 37.03 304 43.33 +12.3 Rogers ROG ... ... 27 90.45 51.98 58 84.15 +9.6 Rollins s ROL .46f 1.3 48 37.29 26.21 208 35.93 +6.4 Roper ROP 1.40f .7 31 214.44 159.28 704 204.99 +12.0 RosettaStn RST ... ... ...dd 9.87 6.75 49 9.70 +8.9 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 7 21.68 12.00 2473 14.52 -23.1 RBCda pfS RYpS 1.38 ... ... 28.64 24.72 0 25.82 +2.5 RBCda pfT RYpT 1.69 ... ... 34.50 26.80 29.25 +5.7 RoyalBk g RY 3.48f ... ... 76.01 55.68 1029 72.39 +6.9 RBScotlnd RBS ... ... ... 7.60 3.91 1296 6.04 +9.2 RBSct prF RBSpF 1.91 7.2 ... 27.53 25.00 10 26.47 +2.4 RBSct prH RBSpH 1.81 7.1 ... 26.19 24.64 27 25.62 +1.3 RBSct prL RBSpL 1.44 5.7 ... 25.85 21.00 24 25.21 +5.9 RBSct prS RBSpS 1.65 6.5 ... 27.32 24.07 23 25.44 +1.5 RylCarb RCL 1.92 1.9 25 100.48 64.95 1084 99.28 +21.0 RoyDShllB RDS/B 3.76 6.8 84 59.56 47.08 1134 55.42 -4.4 RoyDShllA RDS/A 3.76 7.2 79 56.39 46.42 2600 52.27 -3.9 RoyceGVal RGT .10e ... ... 8.79 7.15 35 8.76 +9.0 RoyceMC RMT .63e 7.7 ...q 8.63 6.85 101 8.22 +.7 Royce RVT 1.20e 8.7 ...q 14.50 11.25 165 13.78 +2.9 RubiconPrj RUBI ... ... ... 20.37 5.40 912 5.51 -25.7 RubyTues RT ... ... ...dd 5.43 1.69 1735 2.67 -17.3 Rudolph RTEC ... ... 24 24.90 12.84 156 22.30 -4.5 Ryder R 1.76 2.4 13 85.42 56.98 576 72.91 -2.1 RyersonH RYI ... ... 16 19.71 4.86 352 10.80 -19.1 RymanHP RHP 3.00 4.9 11 67.97 47.16 384 60.96 -3.3S -S&P Glbl SPGI 1.64f 1.3 21 133.08 95.83 1065 128.45 +19.4 SAP SE SAP 1.31e 1.3 ... 98.79 71.39 513 97.35 +12.6 SCANA SCG 2.45f 3.7 17 76.41 65.08 984 66.46 -9.3 SCE TrV n SCEpK ... ... ... 30.81 24.57 25 26.91 +6.5 SCETr pfF SCEpF 1.41 5.6 ... 26.61 23.17 19 25.02 +7.3 SCE II prG SCEpG 1.28 5.2 ... 26.63 20.89 19 24.66 +11.3 SCE Tr pfH SCEpH 1.44 5.3 ... 31.75 24.98 7 26.99 +6.0 SCETr pfJ SCEpJ 1.34 5.1 ... 29.90 23.42 12 26.32 +6.6 SJW SJW .87f 1.8 23 56.93 31.38 40 47.89 -14.5 SK Tlcm SKM ... ... ... 26.07 18.93 899 25.77 +23.3 SLGreen SLG 3.10f 2.9 16 120.63 93.90 444 105.52 -1.9 SL Grn pfI SLGpI 1.63 6.3 ... 27.53 24.69 1 25.85 +3.6 SM Energy SM .10 .5 ...dd 43.09 17.04 3730 21.92 -36.4 Spd LgGl n GLDW ... ... ... 126.71 120.87 2 123.53 -.8 SpdrDJIA DIA 3.98e 1.9 ...q 211.59 170.37 4448 205.23 +3.9 SpdrGold GLD ... ... ...q 131.15 107.00 8136 119.53 +9.1 SpdrStxx50 FEU 1.24e 3.9 ...q 32.26 27.43 27 32.15 +7.5 SpdrNoANR NANR ... ... ...q 36.49 28.14 28 32.90 -1.7 SpdrSPIntDv HDWX ... ... ...q 43.57 37.02 43.22 +2.0 SpdrEur50 HFEZ 1.03e ... ...q 38.03 29.47 3 37.95 +6.2 SpdrLwCbn LOWC 1.69e 2.1 ...q 80.69 66.75 0 79.97 +7.0 SpdrEuro50 FEZ 1.18e 3.2 ...q 36.50 28.60 1595 36.37 +8.7 Spd MsciCh XINA ... ... ... 22.96 20.04 21.90 +5.8 S&PEAsia GMF 1.22e 1.4 ...q 87.01 69.17 11 86.40 +15.0 Spdr UKS QGBR 1.33e 2.7 ...q 50.83 42.46 2 49.24 +6.3sSpdrSpnS QESP 2.04e 4.4 ...q 45.73 35.92 0 46.24 +14.0 SpdrGermS QDEU 1.17e 2.1 ...q 55.82 45.69 55.71 +7.9 SpdrJpnS QJPN .85e 1.2 ...q 69.66 59.86 69.66 +6.6 SpdrCdaS QCAN 1.61e 3.0 ...q 56.40 48.72 0 53.97 +1.0 SpdrAustS QAUS 2.47e 4.8 ...q 52.46 43.82 2 51.59 +8.6sSpdrEuSmC SMEZ 1.15e 2.2 ...q 51.44 40.77 1 51.60 +10.7 S&PChina GXC 1.30e 1.6 ...q 84.29 64.79 44 82.78 +14.9 SpdrWldQu QWLD 1.30e 1.9 ...q 68.00 59.10 67.09 +5.9 SpdrEMQu QEMM 1.31e 2.3 ...q 56.73 46.96 8 56.30 +12.3 SpdrEafeSt QEFA 1.62e 2.8 ...q 59.99 49.94 5 58.33 +8.6 SpdrMscBey EMBB ... ... ... SpdrGblDv WDIV 3.11e 4.0 ...q 65.53 57.39 6 64.94 +5.0 SpdrMsEm50 EMFT ... ... ... SpAcwiIMI ACIM 1.28e 1.9 ...q 75.00 58.04 4 68.75 +4.9 S&PEMkts GMM 1.33e 2.0 ...q 65.32 51.61 118 64.89 +13.3 SpdrEMDv EDIV 1.68e 5.6 ...q 30.78 24.47 183 30.26 +14.4 SpdrGlbNR GNR 1.30e 3.1 ...q 44.20 33.70 193 42.06 +2.4 SpdrSPRus RBL .67e 3.4 ...q 21.24 15.02 2 19.75 -2.9 S&PEEuro GUR 1.09e 3.8 ...q 29.33 23.50 3 28.85 +4.0 SpdrIUtil IPU .63e 3.9 ...q 17.07 14.20 3 16.05 +8.2 SpdrITelec IST .78e 3.2 ...q 26.30 21.86 2 24.30 +7.2sSpdrIntTech IPK .27e .7 ...q 39.01 28.78 109 39.10 +14.9 SpdrIMatls IRV .49e 2.3 ...q 22.39 16.82 2 21.72 +7.7 SpdrIIndus IPN .54e 1.7 ...q 32.30 26.35 0 32.29 +9.3 SpdrIHlthC IRY .73e 1.5 ...q 50.14 41.38 25 47.16 +8.4 SpdrIFncl IPF .63e 3.0 ...q 21.25 15.76 2 20.68 +6.8 S&PLatAm GML 1.25e 2.5 ...q 52.15 38.81 1 50.86 +14.5 SpdrIEngy IPW .75e 4.2 ...q 19.30 15.35 6 17.98 -3.9 SpdrICnStp IPS .78e 1.8 ...q 44.98 38.26 1 43.42 +9.8 SpdrICnDis IPD .75e 2.0 ...q 38.41 31.52 0 38.19 +6.1 SpdrDJ RE RWO 1.57e 3.4 ...q 52.60 44.74 289 46.63 -.5 SpdrEMSmC EWX 1.17e 2.6 ...q 45.83 36.78 55 45.35 +14.2sSpdrIntDiv DWX 2.22e 5.8 ...q 38.04 32.42 314 38.11 +5.7 Spdr SPBric BIK ... ... ... SpdrEMdE GAF 1.96e 3.2 ...q 64.31 50.91 1 61.78 +11.1 SpdMS xUS CWI .81e 2.4 ...q 34.42 28.36 355 34.20 +8.6 SpdrSPGbl GII 1.37e 2.8 ...q 48.87 42.95 23 48.55 +7.9 SpdrIntRE RWX 1.25e 3.3 ...q 43.15 35.12 855 37.36 +3.5 SpdrIntlSC GWX 3.63e 1.6 ...q 31.71 27.57 40 31.50 +8.6 SpdrWldxUS GWL .75e 2.7 ...q 27.85 23.32 62 27.75 +8.0 SP Mid MDY 2.94e 1.0 ...q 320.48 256.08 1952 307.32 +1.9 S&P500ETF SPY 4.13e 1.8 ...q 240.32 198.65 77651 233.62 +4.5 SpdrRRtn RLY .44e 1.8 ...q 25.54 22.79 11 24.30 -.5 SpdrIncAll INKM 1.08e 3.4 ...q 32.15 30.12 4 31.52 +3.5 SpdrGblAll GAL 1.04e 2.9 ...q 34.66 32.47 15 34.43 +4.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.19 175 47.40 -.2sSpdrUShBd ULST .16 .4 ...q 41.14 39.91 77 40.30 +.2 SpdrCreEq SYE 1.63e 1.5 ...q 67.96 55.79 1 65.92 +5.4 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.14 322 48.91 +1.1 SpdrValEq SYV 4.21e 1.7 ...q 59.50 50.19 58.56 +.1 SpdrGroEq SYG 1.85e .9 ...q 69.15 55.55 6 67.96 +7.5 SpdrBiot s XBI .44e .6 ...q 72.58 48.98 3820 69.75 +17.8 Spdr Div SDY 3.80e 2.1 ...q 89.92 78.68 543 87.60 +2.4 SpdrGbDow DGT 1.52e 2.1 ...q 75.44 60.52 1 74.09 +6.0 SpdrHome XHB .15e .4 ...q 37.75 30.92 1386 36.76 +8.6 SpdrS&PBk KBE .53e 1.3 ...q 47.00 28.01 3435 41.79 -3.9 SpdrS&PCM KCE .91e 2.0 ...q 48.73 33.92 3 45.44 +1.2 SpdrS&PIns KIE 1.24e 1.5 ...q 89.51 66.23 155 84.99 +2.5 SpdrRus1K ONEK 1.79e 1.6 ...q 112.85 93.02 5 109.40 +4.0 SpdrLCapG SPYG 1.49e 1.3 ...q 114.72 96.04 34 112.73 +7.0 SpdrLCapV SPYV 2.39e 2.1 ...q 117.09 95.15 14 111.56 +1.9 Spd SP1000 SMD 3.97e 1.6 ...q 93.57 73.61 2 89.27 +.6 SpdrMCpG MDYG 2.19e 1.0 ...q 142.23 116.33 31 137.35 +3.3 SpdrMCpV MDYV 3.45e 3.7 ...q 99.22 78.07 54 94.31 +.4 SpdrMSTch s MTK .41e .6 ...q 68.96 50.00 23 68.04 +12.4 SpdrSemi s XSD .16e .3 ...q 61.81 40.60 31 59.96 +6.9 SpdrSCapG SLYG 8.53e 1.0 ...q 216.39 167.46 26 208.46 +.2 SpdrSCapV SLYV 7.98e 1.5 ...q 124.31 93.55 68 115.33 -3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 74

SpdrRus3K THRK 3.24e 1.9 ...q 181.41 146.61 3 174.26 +4.1 SpdrWilRE RWR 2.90e 3.2 ...q 104.34 86.90 138 90.84 -2.7 SpdrShTTr SST .27 .9 ...q 31.39 29.82 91 30.10 +.2 SpFcStIn n XITK ... ... ... 64.85 51.32 6 63.12 +8.0 SPDR SrTr XTH ... ... ... 70.15 52.08 68.00 +7.8 SPDR Intrnt XWEB ... ... ... 61.46 51.20 59.03 +2.3 Spdr1500VT VLU 4.85e 2.0 ...q 96.00 74.73 0 89.64 +1.7 SpdrScored CBND .99 3.1 ...q 33.26 31.20 1 31.91 +1.1 SpdrIntCBd IBND .14e .4 ...q 34.03 30.10 27 31.60 +2.3 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.31 259 30.70 +.3 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.5 ...q 59.93 54.00 40 56.56 +1.1 SpdrWFPf PSK 2.59e 5.9 ...q 47.67 41.35 46 43.80 +4.4 SpdrBarITB BWZ .06e ... ...q 32.32 28.93 19 30.55 +4.4 SpdrBarcCv CWB 3.55e 4.7 ...q 48.27 42.29 738 47.60 +4.3 SpdrLTBd LWC 1.81 4.5 ...q 43.81 38.57 31 40.28 +1.0 SpdrITBd ITR .92 2.7 ...q 35.02 33.64 318 34.11 +.6 SpdrBarMBB MBG .83 3.2 ...q 27.36 25.30 16 26.34 +.2 SpdrEMBd EBND ... ... ...q 31.51 25.45 35 28.45 +7.0 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 25.58 832 27.77 +.3 SpdrLehHY JNK 2.30 6.3 ...q 37.22 33.81 5768 36.47 +.1 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.43 260 30.58 +.2 SP IntTip WIP .41e .3 ...q 57.71 51.41 14 55.03 +5.8 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.52 321 26.82 +3.2 SpdrTrans s XTN .25e .5 ...q 57.43 40.57 32 51.90 -3.9 SpdrTelcm XTL .68e 1.0 ...q 74.28 54.61 3 70.62 +1.9 SpdrHCSv s XHS .61e .2 ...q 60.15 47.50 10 57.79 +10.2 SpdrHCEq s XHE 3.22e .1 ...q 56.27 42.60 10 55.85 +12.3 SpdrSf&Sv s XSW .19e .3 ...q 59.35 46.54 4 58.09 +6.5 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.00 2 26.11 +.9 SpdrAerDf s XAR 1.70e 1.5 ...q 69.94 51.43 176 65.99 +4.1 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.38 199 57.18 +.5 SpdrBarcTip IPE .01e ... ...q 58.93 55.10 61 57.00 +1.4 SpdrLehLTT TLO 1.82 2.6 ...q 82.40 67.44 36 70.20 +1.9 SpdrLehIntTr ITE .74 1.2 ...q 61.96 59.24 16 59.86 +.3 SpdrLe1-3bll BIL ... ... ...q 45.74 45.69 770 45.72 SpdrS&P RB KRE .74e 1.4 ...q 59.68 35.29 11618 52.78 -5.0 Spdr1500MT MMTM 1.61e 1.7 ...q 100.50 86.14 1 96.82 +3.2 SpdrRetl s XRT .49e 1.2 ...q 48.26 39.50 5563 41.28 -6.3 SpdNuBMu s TFI ... ... ...q 50.98 46.81 509 47.92 +1.0 SpdrPhm s XPH 3.00e .9 ...q 47.82 36.58 155 42.11 +7.7 SpdrOGEx XOP .73e 2.1 ...q 44.97 29.02 13127 35.37 -14.6 SpNuBST rs SHM ... ... ...q 49.25 47.67 397 48.43 +1.0 SpdrGendr SHE ... ... ... 66.98 59.80 2 64.80 +3.6 SpdrOGEq XES .49e 2.6 ...q 24.58 16.08 444 18.78 -16.0 SpdR1KLVF ONEV ... ... ... 70.10 60.63 2 68.24 +3.7 SpdrMetM XME .49e 1.6 ...q 35.21 19.73 3849 29.75 -2.2 SpdrR1KMo ONEO ... ... ... 69.45 58.00 5 67.32 +3.9 SpdrR1KYF ONEY ... ... ... 72.26 60.00 0 68.27 +1.3 SpdSPXHiD SPYD ... ... ...q 36.75 31.25 79 34.82 -.1 SpdrFosFFr SPYX ... ... ...q 58.18 47.72 11 56.53 +5.6 SpdrR1KLV LGLV 5.40e 2.1 ...q 87.22 75.63 18 84.17 +4.8 SpdrUsaSt QUS .54e ... ...q 69.66 58.79 1 67.80 +4.7 Spd SP600 SLY 3.97e 1.2 ... 127.00 98.18 18 118.91 -1.6 SpdrSPXBbk SPYB .41e ... ...q 55.67 43.73 54.00 +3.0 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.9 ...q 83.25 63.77 12 79.80 +.2 Spdr1-10Tip TIPX .08e .4 ...q 20.25 19.21 14 19.74 +2.0 Spdr0-5yTip SIPE .03e .2 ...q 20.01 19.50 7 19.98 +.6 SpdrR2KLV SMLV 2.16e 2.4 ...q 96.38 73.31 8 89.72 -4.0 SPX Cp SPXC ... ... 20 28.13 14.00 153 23.26 -1.9 SPX Flow n FLOW ... ... ...dd 36.83 22.34 101 32.74 +2.1 SRC Eng SRCI ... ... ...dd 10.38 5.34 1677 7.82 -12.2 STMicro STM .40 2.5 46 16.01 5.11 4369 15.73 +38.6 SABESP SBS .06e .6 ... 11.22 6.08 1196 10.06 +15.9 SabnR SBR 1.92e 5.6 16 40.99 28.99 22 34.10 -3.0 SachemC n SACH ... ... ... 5.29 4.79 5 5.24 +5.2 SafeBulk SB .04 2.1 ... 2.38 .70 436 1.89 +64.3 SafeBlk pfB SBpB 2.00 7.7 ... 26.10 21.50 7 26.10 +8.1 SafeBlk pfC SBpC 2.00 11.4 ... 18.33 10.77 10 17.60 +27.0 SafeB pfD SBpD 2.00 11.6 ... 18.38 10.55 18 17.27 +27.7 SafegdSci SFE ... ... ...dd 14.75 10.60 77 12.20 -9.3 SagaComm SGA 1.20 2.4 16 51.25 36.70 3 50.85 +1.1 StJoe JOE ... ... 8 21.90 15.88 196 17.00 -10.5 Salesforce CRM ... ... ...cc 84.48 66.43 3386 81.61 +19.2 SalMidMLP SMM 1.30 10.2 ...q 14.32 7.28 60 12.76 -6.0 SallyBty SBH ... ... 12 32.66 19.86 2167 20.01 -24.3 SamsO&G s SSN ... ... ... .97 .50 16 .57 -20.8 SJuanB SJT .36e 5.4 11 8.00 4.84 77 6.78 +2.4 SanchezEn SN ... ... ...dd 14.39 4.84 2419 9.09 +.7 SnchzPP rs SPP 1.72f 11.9 ...dd 15.93 9.51 56 14.53 +23.1 SandRidge SD ... ... ... 26.85 15.75 152 17.53 -25.6 SandRMiss SDT .29e 21.3 1 3.75 1.20 59 1.35 +3.8 SandRMs2 SDR .56e 38.9 1 2.90 1.31 113 1.44 +2.1 SandRdgP PER .34e 11.7 3 4.00 2.28 124 2.95 SandstG g SAND ... ... ... 6.75 3.17 939 4.42 +13.3sSano SNY 1.58e 3.5 ... 45.13 36.81 2333 45.38 +12.2 SantCUSA SC ... ... 6 15.47 9.49 1125 12.88 -4.6 SantFn pfA SANpA 1.70 6.5 ... 26.40 24.55 11 25.98 +2.3 SantFn pfB SANpB 1.03 4.2 ... 24.97 19.29 15 24.62 +3.5 SantFn pfC SANpC 1.63 6.3 ... 26.73 24.65 1 25.63 +2.1 SantFn pfI SANpI 1.60 6.3 ... 28.02 21.82 25.60 +2.2 Santand pfC SOVpC 1.83 7.0 ... 27.08 23.47 26.00 +1.0 SaratogaI SAR 1.84f 8.2 ... 23.78 15.84 17 22.50 +9.2 Sasol SSL 1.41e 5.0 ... 33.31 24.85 265 28.36 -.8 SaulCntr BFS 2.04 3.3 20 68.75 50.77 40 61.58 -7.6 SaulCtr pfC BFSpC 1.72 6.7 ... 26.99 24.65 3 25.64 +1.8 Schlmbrg SLB 2.00 2.6 67 87.84 71.69 6309 77.02 -8.3 SchwUSMkt SCHB .96e 1.7 ...q 58.17 47.67 986 56.45 +4.2 SchwUSLgC SCHX .98e 1.8 ...q 57.32 47.19 978 55.75 +4.7 SchwLCGr SCHG .63e 1.1 ...q 61.16 49.78 364 59.86 +7.2 SchwLCVal SCHV 1.14e 2.3 ...q 50.96 42.42 598 49.29 +2.5 SchwMCap SCHM .59e 1.3 ...q 48.24 39.60 654 46.59 +3.2 SchUSSmC SCHA .76e 1.2 ...q 64.46 50.85 2183 61.69 +.3 SchwEMkt SCHE .68e 2.8 ...q 24.54 19.45 573 24.21 +12.3 SchEMLgC FNDE .32e 1.2 ...q 27.06 19.43 415 26.58 +11.2 SchIntSmCo FNDC .41e 1.3 ...q 30.84 25.65 120 30.62 +7.9 SchIntLgCo FNDF .47e 1.8 ...q 26.91 22.04 386 26.71 +6.4 SchUSSmCo FNDA .36e 1.1 ...q 35.55 27.64 215 33.99 -.3 SchUSLgCo FNDX .54e 1.6 ...q 34.45 28.73 372 33.35 +2.2 SchUSBrd FNDB .61e 1.8 ...q 34.39 28.55 59 33.24 +2.2 SchwUSDiv SCHD 1.13e 2.5 ...q 45.38 39.39 950 44.34 +1.8 SchwIntEq SCHF .84e 2.8 ...q 30.04 25.33 1029 29.91 +8.1 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.10 322 51.79 +.6 SchwREIT SCHH .89e 2.2 ...q 45.59 38.03 997 40.12 -2.2 SchIntUSTr SCHR .86 1.6 ...q 56.23 52.89 331 53.66 +.6 SchSTUSTr SCHO .35 .7 ...q 50.99 50.28 173 50.46 +.1 SchUSTips SCHP ... ... ...q 57.48 54.14 172 55.56 +1.3 SchwIntSC SCHC .75e 2.4 ...q 31.43 27.20 129 31.28 +7.5 Schwab SCHW .32f .8 30 43.65 23.83 13701 39.42 -.1 Schwb pfB SCHWpB 1.50 5.8 ... 27.27 24.77 26 25.78 +2.0 Schwb pfC SCHWpC 1.50 5.7 ... 28.31 24.52 36 26.39 +4.5 Schwb pfD SCHWpD ... ... ... 28.00 24.35 60 26.23 +5.0 SchwitMau SWM 1.68 4.1 13 47.01 30.21 78 40.99 -10.0 SciApplic SAIC 1.24 1.4 27 89.87 51.26 292 85.70 +1.1 ScorpioB19 SLTB 1.88 7.8 ... 24.38 16.50 11 24.03 +7.5 ScorpBlk rs SALT ... ... ... 9.95 2.64 854 9.30 +84.2 ScorpioTk STNG .04m .9 ... 6.70 3.50 1801 4.22 -6.8 ScorpioT 20 SBNA 1.69 7.0 ... 24.91 21.67 13 24.31 +8.3 ScorpioT17 SBNB 1.88 7.3 ... 26.00 24.65 1 25.60 +1.3 Scotts SMG 2.00 2.2 22 98.82 65.80 331 91.66 -4.1 ScrippsEW SSP 1.03e ... 28 24.15 12.16 361 22.70 +17.4 SbdCp SEB 3.00 ... 15 4545.00 2590.00 0 3912.63 -1.0 SeabGld g SA ... ... ... 15.88 7.35 589 11.95 +46.6 SeacorHld CKH ... ... ...dd 76.32 45.49 47 65.52 -8.1 SeadrillLtd SDRL ... ... 1 5.21 1.02 6095 1.41 -58.7 Seadrill SDLP .40 12.2 ... 6.45 2.85 334 3.29 -21.7 SealAir SEE .64 1.5 21 52.83 42.01 6903 43.55 -3.9 Seaspan SSW 1.50 24.5 9 18.37 6.05 1196 6.12 -33.0 Seaspn pfE SSWpE 2.06 9.4 ... 26.50 17.72 46 21.86 +6.7 Seaspan 19 SSWN 1.59 6.4 ... 26.46 23.50 20 25.00 -.6 Seaspn pfD SSWpD 1.99 9.2 ... 26.90 16.19 22 21.65 +6.4 Seaspn pfH SSWpH ... ... ... 25.75 17.50 27 21.23 +9.0 SeaWorld SEAS .40m 2.2 ...cc 21.85 11.77 1535 18.29 -3.4 SelMedHld SEM ... ... 16 15.15 10.08 822 13.00 -1.9 SelctIns 43 SGZA 1.47 5.8 ... 26.82 23.07 6 25.34 +6.0 SemGroup SEMG 1.80 5.4 ...cc 43.20 20.06 579 33.20 -20.5 SemiMfg SMI ... ... 16 7.74 3.84 102 6.56 -13.9 SempraEn SRE 3.29f 2.9 23 114.66 92.95 763 111.60 +10.9 SensataT ST ... ... 17 45.30 32.07 713 42.78 +9.8 Senseon n SENS ... ... ... Sensient SXT 1.20 1.5 25 83.38 62.70 106 79.65 +1.4 SequansC SQNS ... ... ... 3.02 1.60 80 2.70 +44.4 Seritage n SRG 1.00 2.3 ... 57.31 39.60 152 43.04 +.8 ServiceCp SCI .52 1.7 24 32.21 24.32 1565 30.56 +7.6 ServiceMst SERV ... ... 29 41.49 32.41 776 40.00 +6.2 ServcNow NOW ... ... ...cc 94.72 61.43 905 84.87 +14.2 Servotr SVT .30e 2.7 ...cc 13.15 7.35 1 10.96 +8.8 ShakeShk n SHAK ... ... 98 42.94 30.36 340 32.30 -9.8 ShawCm g SJR 1.18 ... ... 21.84 17.92 387 20.57 +2.5 ShellMidst SHLX 1.11f 3.6 25 38.49 25.42 156 31.23 +7.4 Sherwin SHW 3.40f 1.1 25 316.66 239.48 631 309.47 +15.2 ShinhanFn SHG ... ... ... 43.98 30.57 42 43.21 +14.8 ShipFin SFL 1.80 12.6 8 16.28 12.07 398 14.30 -3.7 Shopify n SHOP ... ... ...dd 71.57 24.96 1614 70.40 +64.2 Shutterstk SSTK ... ... 53 65.16 36.01 629 41.01 -13.7 SibanyeG SBGL .40e 4.3 ... 20.97 6.16 2776 9.40 +33.1 SiderurNac SID .14e 4.4 ... 4.24 1.73 1914 3.21 -.6 Sifco SIF ... ... ...dd 11.75 6.25 23 8.65 +13.1 SignetJwlrs SIG 1.04 1.5 9 124.09 62.10 1993 69.66 -26.1 SilvBayRT SBY .56 2.4 51 21.85 13.95 196 21.61 +26.1 SilvrSpNet SSNI ... ... ... 15.40 10.18 251 10.82 -18.7 SilvWhtn g SLW .28e ... 26 31.35 15.70 4674 21.03 +8.9 SimonProp SPG 7.00f 4.2 21 229.10 163.55 1454 166.15 -6.5 Simon pfJ SPGpJ 4.19 6.3 ... 81.50 65.00 1 66.00 -2.0 SimpsnM SSD .72 1.7 25 48.41 36.99 189 41.59 -4.5 SinopcShg SHI ... ... ... 64.80 42.64 17 56.10 +3.6 Siteone n SITE ... ... ... 47.49 25.49 230 46.74 +34.6 SixFlags SIX 2.56f 4.4 33 62.69 47.61 414 58.52 -2.4 Skechers s SKX ... ... 18 34.20 18.81 1954 28.88 +17.5 Skyline SKY ... ... ...dd 17.35 7.00 117 8.78 -43.1 Smart&Fnl SFS ... ... 27 16.68 10.65 342 11.70 -17.0 Smith&N SNN .61e 1.9 56 35.38 26.97 410 31.71 +5.4 SmithAO s AOS .56f 1.1 29 52.56 37.74 503 51.39 +8.5 Smucker SJM 3.00f 2.3 16 157.31 122.05 1378 132.89 +3.8 SnapInc A n SNAP ... ... ... 29.44 18.90 45977 23.83 -2.7 SnapOn SNA 2.84f 1.7 18 181.73 145.17 586 164.91 -3.7 SocQ&M SQM .99e 3.0 ... 34.84 19.46 646 32.96 +15.0 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.6 ... 26.37 23.77 1 25.51 +1.3 Solitario XPL ... ... ...dd .95 .43 84 .84 +35.2 SonicAut SAH .20 1.0 10 27.45 16.08 348 19.90 -13.1 SonocoP SON 1.48 2.8 22 55.58 45.02 293 53.19 +.9 SonyCp SNE ... ... ... 34.17 23.62 502 32.49 +15.9 Sothebys BID .40 .9 26 49.87 24.96 854 45.48 +14.1 SourcC SOR 1.40a 3.8 ...q 39.23 35.10 27 37.21 +3.5sSoJerInd s SJI 1.09f 3.0 31 35.46 26.29 422 35.75 +6.1 SthcrssEn SXE ... ... ...dd 3.70 1.02 73 3.12 +131.1 SCEd pfB SCEpB 1.02 4.2 ... 25.78 21.64 0 24.29 +8.9 SCEd pfC SCEpC 1.06 4.4 ... 25.91 22.00 24.02 +2.0 SCEd pfD SCEpD 1.08 4.4 ... 26.85 22.40 24.51 +.8 SCEd pfE SCEpE 1.20 4.8 ... 27.00 22.52 24.97 -.7 SouthnCo SO 2.24 4.5 18 54.64 46.20 3595 50.30 +2.3 SouthCo 75 SOJA 1.56 5.9 ... 28.93 25.00 68 26.26 +.6 SouthCo ef SOJB ... ... ... 25.32 21.28 197 24.13 +10.6 SthnCopper SCCO .23e .6 35 39.50 24.90 1271 35.79 +12.1 SwstAirl LUV .40 .8 14 59.68 35.42 4169 52.88 +6.1 SwtGas SWX 1.98f 2.4 26 86.65 62.75 339 83.75 +9.3 SwGA Fn SGB .44 2.0 17 25.00 14.00 0 22.25 +11.3 SwstnEngy SWN ... ... ...dd 15.59 7.20 10741 7.70 -28.8 SwEn dpfB SWNC 3.13 16.0 ... 36.14 18.56 267 19.50 -23.4 SparkNet LOV ... ... ...dd 2.48 .83 57 .93 +11.2 Sparton SPA ... ... 18 26.43 17.52 56 20.67 -13.3 SpdEmFos EEMX ... ... ... 59.03 51.15 0 58.48 +13.0 SpdDbShDu STOT ... ... ... 50.59 49.24 1 49.64 +.2 SpdFosFr n EFAX ... ... ... 65.97 58.27 0 65.45 +8.0 SpdDbEMk EMTL ... ... ... 52.84 48.43 1 49.38 +1.2 SpecOpps SPE 1.19e 2.4 ...q 15.13 12.97 7 14.37 +5.3 SpcOpp pfB SPEpB .88 3.4 ... 25.56 25.37 25.56 SpectraEP SEP 2.76f 6.5 14 50.43 40.19 264 42.13 -8.1 SpectrmB SPB 1.68f 1.2 31 143.20 106.91 370 140.38 +14.8 SpeedM TRK .60 3.1 23 22.29 16.62 19 19.18 -11.5 Spire SR 2.10 3.2 19 71.21 59.54 199 66.65 +3.3 SpiritAero SPR .10 ... 12 62.90 41.27 491 56.75 -2.7 SpiritRltC SRC .72 7.2 12 13.97 9.97 5783 10.06 -7.4 SpragueRs SRLP 2.31f 8.5 69 30.35 18.15 18 27.05 -3.7 Sprint S ... ... ...dd 9.65 3.30 13801 8.29 -1.5 SprottSilv PSLV ... ... ...q 8.01 5.90 410 6.86 +12.8 SprottGold PHYS ... ... ...q 11.43 9.19 869 10.29 +9.6 SprottPPP SPPP ... ... ... 8.21 6.16 87 7.84 +13.6 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 18.17 8.42 6667 17.25 +26.6 STAG Indl STAG 1.39 5.6 35 26.24 19.42 812 24.74 +3.6 STAG pfB STAGpB 1.66 6.6 ... 26.70 24.55 1 25.29 +1.4 STAG pfC STAGpC ... ... ... 28.14 24.95 1 25.90 +.9 StageStrs SSI .60 29.6 ...dd 7.94 1.80 394 2.03 -53.5 SP Matls XLB .98e 1.9 ...q 53.44 43.97 4260 51.77 +4.2 SP HlthC XLV 1.01e 1.4 ...q 76.75 65.96 6862 74.49 +8.1 SP CnSt XLP 1.28e 2.3 ...q 56.02 49.98 5698 54.65 +5.7 SP Consum XLY 1.12e 1.3 ...q 87.75 74.18 3891 86.53 +6.3 SP Engy XLE 2.04e 3.0 ...q 78.45 59.94 10966 68.24 -9.4 SPDR Fncl XLF .46e 2.0 ...q 25.30 17.31 101061 23.45 +.9 SP Inds XLI 1.12e 1.7 ...q 67.19 52.78 11682 64.30 +3.3 SP Tech XLK .78e 1.5 ...q 53.66 41.26 6713 52.84 +9.3 SpdrRESel XLRE ... ... ...q 34.82 29.07 3656 31.10 +1.1 SP Util XLU 1.55e 3.0 ...q 53.02 45.33 9259 51.69 +6.4 StdMotor SMP .76f 1.6 18 55.37 32.66 52 48.22 -9.4 Standex SXI .64 .7 21 99.80 74.35 25 95.55 +8.8 StanBlkDk SWK 2.32 1.8 21 136.90 103.86 677 130.81 +14.1 StanB&D 52 SWJ 1.44 5.7 ... 26.96 23.95 31 25.11 +3.2 Stantec g STN .45f ... ... 28.05 21.50 18 25.75 +2.0 StarGas SGU .41 4.5 10 11.39 8.10 48 9.15 -15.0 Starret SCX .40 3.6 36 12.89 8.77 3 11.10 +19.4 Startek SRT ... ... ...dd 9.80 3.74 54 8.49 +.5 StarwdPT STWD 1.92 8.4 16 23.46 18.27 2505 22.87 +4.2 StateStr STT 1.52 1.9 15 83.49 50.60 3128 78.11 +.5 StateSt pfC STTpC ... ... ... 27.25 23.01 17 24.95 +6.7 StateSt pfD STTpD ... ... ... 29.54 24.79 25 26.85 +3.8 StaStCp pfG STTpG ... ... ... 27.89 24.25 27 26.34 +5.3 StateSt pfE STTpE ... ... ... 28.70 25.05 39 26.35 +4.2 Statoil ASA STO .88e 5.2 ... 19.27 14.50 1503 16.84 -7.7 SteelPtrs SPLP ... ... 4 19.40 13.70 14 19.05 +22.9 SteelPr pfA SPLPpA ... ... ... 24.00 22.08 3 22.25 -3.9 Steelcse SCS .51f 3.0 16 18.14 12.67 498 16.90 -5.6 StellusCap SCM 1.36 9.6 12 14.82 9.62 51 14.17 +17.5 StellusC 19 SCQ 1.63 6.4 ... 26.25 24.38 3 25.48 -.1 Stepan SCL .82 1.1 20 87.00 54.53 92 77.70 -4.6 Steris plc STE 1.12f 1.6 19 74.63 63.26 302 68.34 +1.4 SterlingBc STL .28 1.2 21 25.85 14.55 1871 23.45 +.2 StewInfo STC 1.20 2.7 19 48.60 33.33 66 43.83 -4.9 StifelFin SF ... ... 18 56.62 27.33 550 47.46 -5.0 Stifel pfA SFpA 1.56 6.0 ... 28.46 24.33 4 26.18 +5.3 StillwtrM SWC ... ... ...dd 17.53 9.02 1006 17.39 +7.9tStneEn wt SGY/WS ... ... ... 4.00 3.27 32 3.33 -5.1 StoneEng rs SGY ... ... ...dd 27.77 2.70 152 21.50 +200.7 StoneHEM EDF 2.16 13.5 ...q 16.68 12.64 65 15.99 +9.2 StonHEmM EDI 1.81 11.7 ...q 15.72 12.09 36 15.55 +13.1 StoneMor STON 1.32 14.8 ...dd 26.90 7.74 330 8.91 StonegtMtg SGM ... ... ...dd 7.92 3.16 76 7.92 +32.7 Stonerdg SRI ... ... 14 19.50 13.42 230 17.97 +1.6 StoreCap STOR 1.16 4.9 26 31.44 22.27 1776 23.46 -5.1 StrPathCm STRP ... ... ... 51.50 15.06 48 33.91 StratALL36 GJT .29 1.5 ... 18.92 17.40 2 18.76 +4.2 Strat D35 GJP .74 3.4 ... 23.10 20.20 21.85 +.7 StratGS33 GJS .32 1.7 ... 19.00 17.35 0 18.60 +1.9 StratNWS95 GJV 1.75 6.8 ... 26.86 25.06 2 25.92 +3.0 StratPG34 GJR .27 1.3 ... 21.21 19.21 20.73 +.1 StratUSM GJH .64 6.4 ... 11.21 9.58 9.95 +.6 StratWMT GJO .22 1.0 ... 21.90 19.80 0 21.64 +8.2 Stryker SYK 1.70 1.3 26 133.59 106.48 688 132.49 +10.6 SturmRug RGR 1.96f 3.8 11 70.30 47.15 206 51.50 -2.3 SubPpne SPH 3.55 13.4 45 37.10 24.00 182 26.50 -11.8 SuffolkBcp SCNB .40 1.0 24 44.70 22.88 32 39.66 -7.4 SumitMitsu SMFG ... ... ... 8.30 5.43 1103 7.49 -2.0 SummitHtl INN .65 4.2 12 16.40 10.99 1106 15.46 -3.6 SumtH pfB INNpB 1.97 7.7 ... 27.05 25.31 2 25.62 -.5 SumtH pfC INNpC 1.78 7.0 ... 28.19 24.85 25.51 +.7 SummtH pfD INNpD 1.61 6.4 ... 27.00 22.45 2 25.34 +7.6 SumtMtls n SUM .29t ... 24 26.46 17.27 1465 23.30 -2.1 SummitMP SMLP 2.30 10.1 ...dd 26.50 15.05 128 22.85 -9.1 SunCmts SUI 2.68f 3.4 28 85.98 66.73 170 79.83 +4.2 SunCm pfA SUIpA 1.78 6.8 ... 26.83 23.38 26.00 +3.2 SunLfFn g SLF 1.68f 4.6 ... 40.57 30.38 516 36.15 -5.9 SunCokeE SXC ... ... 32 13.14 5.14 895 8.90 -21.5 SunCokeEn SXCP 2.38 15.9 7 21.95 6.97 110 14.95 -22.3 Suncor g SU 1.28 ... ... 33.79 25.31 2763 30.25 -7.5 SunLink SSY ... ... ...dd 1.90 .43 3 1.56 +29.4 SunocoLP SUN 3.30 13.8 ...dd 37.25 21.01 354 23.95 -10.9 SunocoLog SXL 2.08f 8.8 24 31.49 22.07 2272 23.75 -1.1 SunstnHtl SHO .20 1.4 12 16.05 11.26 1375 14.71 -3.5 SunstHt pfE SHOpE ... ... ... 28.44 24.29 3 25.85 +2.0 SunstHt pfF SHOpF 1.61 6.3 ... 26.65 23.82 1 25.53 +2.7 Suntech STP ... ... ... .54 SunTrst STI 1.04 1.9 15 61.69 35.10 3510 54.34 -.9 SunTr wtB STI/WS/B ... ... ... 18.34 2.94 1 11.82 -11.0 SunTr wtA STI/WS/A ... ... ... 27.83 7.41 0 21.00 -6.7 SunTr pfA STIpA 1.50 6.2 ... 25.00 21.41 11 24.36 +3.8 SunTr pfE STIpE 1.47 5.8 ... 26.84 24.07 9 25.49 +2.6 SupDrillg SDPI ... ... ...dd 2.72 .77 7 .91 -31.1 SupEnrgy SPN .32 2.4 ...dd 19.83 12.34 4862 13.09 -22.5 SuperiorInd SUP 1.00f 3.9 16 32.12 21.53 143 25.45 -2.8 Supvalu SVU ... ... 7 5.90 3.20 4224 3.80 -18.6 SuprmInd STS .14a .7 18 21.00 9.27 79 19.70 +25.5sSuthrlAs n SLD 1.52 10.5 ... 14.35 12.40 235 14.45 +7.4 SwEBioFu23 FUE ... ... ... 9.98 7.09 8.25 +7.8 SwEGrain23 GRU ... ... ... 4.98 3.64 3.76 -.7 SwRCmETR RJN ... ... ... 2.77 1.94 1 2.35 -13.6 SwRCmMTR RJZ ... ... ... 8.32 6.78 1 8.10 +8.3 SwLgCap22 EEH ... ... ...q 17.85 15.07 0 17.14 +4.4 SwRCmATR RJA ... ... ... 7.02 6.04 56 6.32 +.2 SwERCmTR RJI ... ... ... 5.35 4.42 77 5.00 -3.7 SwiftTrans SWFT ... ... 15 27.18 14.31 1854 19.58 -19.6 SwisHelv SWZ .64e .3 ...q 11.60 9.75 32 11.47 +12.3 Synchrony SYF .26 ... 12 38.06 23.25 8021 32.74 -9.7 Syngenta SYT 2.33e 2.6 ... 89.13 74.52 491 88.34 +11.8 Synnex SNX 1.00f .8 17 129.24 77.54 198 118.32 -2.2 Synovs pfC SNVpC 1.97 7.0 ... 30.46 26.26 5 27.96 +1.6 SynovusFn SNV .60f 1.5 20 44.09 26.90 605 39.41 -4.1tSynthBiol SYN ... ... ...dd 2.74 .69 293 .69 -9.4 Sysco SYY 1.32 2.5 23 57.07 45.19 2696 52.04 -6.0sSystemax SYX .10 1.0 62 9.58 7.05 309 9.85 +12.3T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ TAL ... ... 73 108.50 48.91 893 101.97 +45.4 TC PpLn TCP 3.76 6.4 18 65.03 47.12 96 58.99 +.3 TCF Fncl TCB .30f 1.9 10 20.03 11.62 1824 15.83 -19.2 TCF Fn wt TCB/WS ... ... ... 3.96 1.00 3 1.66 -52.6 TCFFn pfB TCBpB 1.88 7.4 ... 27.20 25.17 7 25.47 -.5 TCF F pfC TCBpC 1.61 6.3 ... 26.45 24.60 1 25.42 +1.7 TCW Strat TSI .21 3.8 ...q 5.59 5.12 39 5.44 +2.1 TE Connect TEL 1.48 2.0 16 76.77 54.54 1416 74.46 +7.5 THL Crd21 TCRX ... ... ... 26.80 24.71 0 25.65 +1.3 THLCred22 TCRZ 1.69 6.5 ... 26.49 24.56 4 25.94 +2.2 THLCSenL TSLF 1.32 7.2 ...q 18.77 15.25 40 18.23 -2.7 TIM Part TSU .28e 1.7 ... 16.81 9.15 594 16.19 +37.2 TJX TJX 1.04 1.3 23 83.64 71.50 3077 78.35 +4.3 TPG SpLnd TSLX 1.56 7.8 13 20.20 15.91 173 20.06 +7.4 TRC Cos TRR ... ... 21 11.83 5.79 44 11.00 +3.8 TableauA DATA ... ... ...dd 62.53 41.41 806 48.19 +14.3 TahoeRes TAHO .24 3.1 14 17.01 7.12 2367 7.86 -16.6 TailorBr TLRD .72 5.0 29 28.76 10.90 847 14.50 -43.2sTaiwan TWN ... ... ...q 18.04 13.93 2 18.00 +11.8 TaiwSemi TSM .73e 2.2 ... 33.53 22.75 5496 33.17 +15.4 TallgEGP n TEGP 1.11f 4.0 31 29.30 16.14 101 28.00 +4.5 TallgrsEn TEP 3.26f 6.3 23 55.50 35.62 124 52.03 +9.7 TangerFac SKT 1.30a 4.0 15 42.20 30.98 1076 32.45 -9.3 TanzRy g TRX ... ... ... 1.49 .24 164 .43 -14.0 TargaRes TRGP 3.64 6.4 ... 61.83 27.09 1886 56.85 +1.4 TargaR pfA NGLSpA 2.25 8.2 ... 28.18 23.62 18 27.46 -.2 Target TGT 2.40 4.5 11 84.14 52.77 7601 53.33 -26.2 TaroPhrm TARO ... ... 10 152.30 92.28 49 118.02 +12.1 Taseko TGB ... ... ... 1.63 .41 771 1.24 +45.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 27.44 889 36.05 +4.8 Taubmn TCO 2.50f 3.9 16 81.68 62.67 344 64.08 -13.3 Taub pfJ TCOpJ 1.63 6.5 ... 26.94 24.50 33 24.95 +1.4 Taub pfK TCOpK 1.56 6.3 ... 26.58 24.00 14 24.76 +.1 TaylorMH TMHC ... ... 14 22.17 13.31 1128 21.28 +10.5 Team TISI ... ... ...dd 39.70 23.53 328 25.20 -35.8 Technip FTI ... ... 25 37.09 24.00 3273 31.41 -11.6 TeckRes g TECK .10m ... ... 26.60 6.88 7704 21.97 +9.7 Teekay TK .22 2.5 ...dd 11.85 5.45 1618 8.82 +9.8 TeekLNG TGP .56 3.4 ... 19.90 9.47 187 16.70 +15.6sTeekLN pfA TGPpA 2.25 8.8 ... 25.55 22.66 22 25.55 +8.8 TeekOffsh TOO .44 9.1 ... 7.25 4.06 522 4.81 -4.9 TeekOf pfA TOOpA 1.81 9.1 ... 21.94 14.90 13 20.00 +7.5 TeekOf pfB TOOpB 2.13 9.7 ... 23.20 16.12 7 21.93 +9.4 TeekayTnk TNK .21 10.6 ... 4.16 1.90 2496 1.99 -11.9 Tegna TGNA .56 2.2 12 26.65 17.91 898 25.42 +18.8 TejonRnch TRC ... ... ...cc 27.99 19.50 13 21.47 -15.6 TeklaHlth HQH 2.85e 12.0 ...q 27.35 19.92 84 23.76 +12.4 TeklaHcrOp THQ 1.35a 7.9 ...q 18.42 14.72 122 17.04 +9.8 TeklaLfSci HQL 1.95e 10.1 ...q 19.98 15.85 51 19.27 +13.4 TeklaWH n THW 1.40 9.9 ...q 15.61 12.64 83 14.15 +10.2 TelInstEl TIK ... ... 17 6.25 3.30 5 5.00 +13.6 Teladoc n TDOC ... ... ... 25.80 9.28 1067 25.65 +55.5 TlcmArg TEO .71e 3.2 ... 23.99 16.57 139 22.26 +22.5 TelItalia TI ... ... ... 10.48 6.95 71 9.22 +3.7 TelItaliaA TI/A .30e 4.0 ... 8.48 5.61 18 7.45 +2.2 Teledyne TDY ... ... 24 135.89 85.29 78 124.74 +1.4 Teleex TFX 1.36 .7 40 198.89 136.53 178 195.13 +21.1 TelefBrasil VIV .73e 4.9 ... 15.69 11.28 1291 14.87 +12.1 TelefEsp TEF 1.03e 9.1 ... 11.39 8.15 1333 11.35 +23.4 TelData TDS .62f 2.5 66 32.98 24.12 411 25.20 -12.7 TelData45 TDI 1.66 6.5 ... 28.80 23.60 1 25.51 +4.8 TelData 61 TDA 1.47 6.0 ... 26.26 22.22 7 24.68 +10.0 TelData60 TDJ 1.75 6.9 ... 26.34 24.46 7 25.27 +.8 TelData59 TDE 1.72 6.8 ... 26.48 24.15 6 25.32 +2.3 Telus gs TU 1.45 ... ... 34.12 30.31 300 32.25 +1.3 TmpDrgn TDF 4.00e 2.7 ...q 19.62 16.00 38 18.47 +12.8 TmpEMF EMF 1.28e 2.2 ...q 14.15 10.40 51 13.92 +15.1 TmpEMI TEI .80a 7.1 ...q 11.75 9.95 224 11.19 +2.6 TmpGlb GIM .30 4.5 ...q 6.72 6.01 256 6.64 +2.5 TempurSly TPX ... ... 13 82.32 41.11 635 43.81 -35.8 Tenaris TS .75e 2.3 ... 37.21 22.96 2233 32.00 -10.4 TenetHlth THC ... ... 18 34.08 14.06 8769 18.54 +24.9 Tengsco TGC ... ... ...dd 1.60 .39 4 .40 -42.9 Tennant TNC .84 1.2 28 76.80 49.97 64 70.90 -.4 Tenneco TEN .25p ... 11 70.96 44.55 812 62.62 +.2 TVA 28 TVC .96 3.8 ... 26.46 24.71 13 25.23 +1.9 TVA 29 TVE .84 3.4 ... 26.20 23.54 12 24.89 +1.4 Teradata TDC ... ... 13 33.32 24.21 874 30.41 +11.9 Teradyn TER .28f .9 22 31.19 18.07 1117 30.85 +21.5 Terex TEX .32f 1.1 35 33.87 18.91 1364 29.57 -6.2 Ternium TX .90e 3.5 74 28.04 15.32 314 26.06 +7.9 TerraNitro TNH 7.08e 7.5 13 127.00 91.07 12 94.99 -7.5 TerrenoRlt TRNO .80 2.9 44 29.08 21.87 189 27.42 -3.8 Terreno pfA TRNOpA 1.94 7.7 ... 27.24 24.72 0 25.33 +.3 Tesoro TSO 2.20 2.7 12 93.06 69.49 1639 81.44 -6.9 TesoroLog TLLP 3.64f 7.0 22 60.14 41.22 206 52.01 +2.4 TetraTech TTI ... ... ...dd 7.75 3.46 686 3.77 -24.9 TeucrCorn CORN ... ... ...q 23.69 17.68 31 18.62 -.5 TeucrSug CANE ... ... ...q 15.04 9.78 1 12.31 -5.3 TeucrWht WEAT ... ... ...q 9.67 6.69 75 6.87 -.1 TeucrSoyb SOYB ... ... ...q 21.95 17.91 59 18.45 -3.4 TeucrmAgs TAGS ... ... ...q 30.95 24.29 24.77 -3.5 TevaPhrm TEVA 1.36e 4.1 12 58.16 31.90 4482 33.03 -8.9 TexPacLd TPL .29f .1 58 336.83 145.08 24 282.29 -4.9 Textainer TGH .96 6.7 ...dd 17.60 6.90 299 14.25 +91.3 Textron TXT .08 .2 18 50.93 34.00 1162 46.36 -4.5 Thai TTF .25e ... ...q 8.67 6.86 22 8.09 +6.4 TherapMD TXMD ... ... ...dd 9.29 4.39 3309 6.80 +17.9 ThermoFis TMO .60 .4 26 161.66 139.07 1409 154.59 +9.6 Thermon THR ... ... 38 21.87 16.50 301 20.60 +7.9 ThirdPtRe TPRE ... ... 47 13.03 10.77 130 11.75 +1.7 ThomsonR TRI 1.38f 3.2 20 45.68 38.23 687 43.56 -.5 Thor Inds THO 1.32 1.4 17 115.74 60.05 693 97.34 -2.7 3D Sys DDD ... ... ...cc 19.76 11.59 1275 14.23 +7.1 3M Co MMM 4.70f 2.5 23 193.50 163.17 1963 190.43 +6.6tTidwtr TDW 1.00 123.2 ...dd 9.37 .81 667 .81 -76.2 TierREIT n TIER .72 4.3 ...dd 18.80 13.29 140 16.80 -3.4 Tiffany TIF 1.80 1.9 25 96.42 56.99 1258 95.07 +22.8 Tillys TLYS ... ... 20 15.29 5.49 205 8.69 -34.1 Time Inc TIME .76 3.9 ...dd 20.40 12.50 1097 19.25 +7.8 TimeWarn TWX 1.61 1.7 17 99.29 68.97 1928 97.36 +.9 Timken TKR 1.04 2.4 20 46.45 28.72 833 42.90 +8.1 TimknSteel TMST ... ... ...dd 23.00 8.36 446 17.63 +13.9 Timmins g TGD ... ... 1 .63 .22 468 .38 +20.1 Titan Intl TWI .02 .2 ...dd 14.23 4.80 554 9.79 -12.7 TollBros TOL .08p ... 16 37.28 25.29 1198 35.89 +15.8 Tompkins TMP 1.76f 2.2 21 96.70 61.84 24 80.53 -14.8 TootsieR TR .36b 1.0 34 40.44 32.88 46 37.35 -3.2 TopBuild n BLD ... ... 23 48.33 28.81 196 45.66 +28.3 Torchmark TMK .60f .8 17 79.53 52.46 364 76.34 +3.5 Torchmk52 TMKpB 1.47 5.8 ... 26.70 24.34 1 25.24 +1.5 Trchmk pfC TMKpC ... ... ... 27.99 24.03 30 25.93 +2.7 Toro Co s TTC .70 1.2 29 62.49 40.43 435 60.72 +8.5 TorDBk gs TD 2.40f 4.9 ... 54.44 40.99 1582 48.70 -1.3 TortWat n TBLU ... ... ... 25.91 24.78 24.94 -.8 TortEnInd NDP 1.75 11.3 ...q 17.43 10.79 34 15.51 -6.0 TortEnInf TYG 2.62 8.1 ...q 37.11 23.29 148 32.36 +5.4 TortMLP NTG 1.69 8.6 ...q 21.84 15.53 110 19.62 +2.8 TortPplE TTP 1.63m 8.1 ...q 22.51 13.81 60 20.15 -6.5 TortPw&E TPZ 1.65 7.7 ...q 23.46 16.57 21 21.43 -3.4 Total SA TOT 2.71e 5.4 ... 52.04 43.55 4256 49.97 -2.0 TotalSys TSS .40 .8 18 56.54 46.22 1227 51.82 +5.7 TowerIntl TOWR .44 1.7 14 29.05 18.75 114 26.25 -7.4 TownsqMda TSQ ... ... 12 13.01 7.30 52 11.81 +13.4 Toyota TM ... ... ... 123.18 97.80 212 111.73 -4.7 TrCda g TRP 2.50f ... 19 49.77 36.76 1098 46.64 +3.3 TransEntx TRXC ... ... ...dd 6.10 1.03 678 1.23 -5.4 TransUn n TRU ... ... 44 38.46 26.48 521 37.44 +21.0 Trnsalta g TAC .23 ... ... 6.25 3.75 51 5.75 +4.5 TrnsatlPet TAT ... ... ...dd 1.52 .60 136 1.19 +7.2 TrnsRty TCI .20p ... ...dd 21.50 8.38 2 20.67 +72.0 TransDigm TDG 24.00 ... 18 294.38 203.72 1473 214.54 -13.8 TrnsMont TLP 2.84f 6.3 21 49.31 35.45 48 45.08 +1.8 Transocn RIG ... ... 7 16.66 8.34 11009 12.05 -18.2sTrGasSur TGS ... ... ... 14.34 5.85 122 14.06 +55.9 Travelers TRV 2.68f 2.2 12 125.49 103.45 1055 121.01 -1.2 Travelport TVPT .30 2.6 ... 15.15 11.28 990 11.64 -17.4 TrecoraRs TREC ... ... 13 14.80 8.17 27 10.65 -23.1 Tredgar TG .44 2.6 25 25.60 14.75 57 17.25 -28.1 TreeHseF THS ... ... 30 104.53 62.64 341 83.69 +15.9 TremorVid TRMR ... ... ...dd 2.76 1.45 71 1.98 -20.5 Trex TREX ... ... 31 78.16 39.74 196 69.89 +8.5 TriPointe TPH ... ... 10 14.20 10.35 2147 12.60 +9.8 TriContl TY .82e 3.6 ...q 23.70 19.55 135 22.82 +3.5 TriCntl pf TYp 2.50 5.0 ... 54.39 47.50 50.06 +3.2 TrianglCap TCAP 1.80 9.6 ... 21.35 16.00 218 18.74 +2.2 Triangle 22 TCCA 1.59 6.2 ... 26.29 24.35 12 25.52 +.3 TriangC 22 TCCB 1.59 6.1 ... 26.71 24.60 5 26.05 +2.5 TriangPet TPLM ... ... ...dd .72 .13 .27 +13.6 TribMda A TRCO 1.00a 2.7 ...dd 40.00 24.98 823 37.20 +26.7 TrilogyMtl TMQ ... ... ...dd .86 .33 217 .54 +6.3 TrimShrk n TTAC ... ... ... 28.87 24.36 1 28.13 +4.0 TriNetGrp TNET ... ... 42 30.17 14.23 180 28.38 +10.8 Trinity TRN .44 1.7 10 30.13 16.39 1415 25.58 -7.9 TrinityPlce TPHS ... ... ... 10.37 6.36 46 7.32 -21.0 Trinseo SA TSE 1.20 1.8 ... 72.60 36.80 929 64.90 +9.4 TrioTch TRT ... ... 13 4.48 2.60 13 4.14 +24.8 TriplePtV TPVG 1.44a 10.3 10 14.10 9.80 120 14.00 +18.8 TripPtV20 TPVZ 1.69 6.5 ... 25.96 24.55 25.90 +1.6 Triple-S GTS ... ... 31 27.70 16.49 101 17.02 -17.8 TritonInt n TRTN 1.80 7.2 ... 27.84 11.50 373 25.07 +58.7 TriumphGp TGI .16 .7 5 40.09 22.40 685 24.15 -8.9 Tronox TROX .18 1.1 ...dd 19.99 3.84 602 16.50 +60.0 TrueBlue TBI ... ... 13 27.85 16.50 244 26.80 +8.7 Trupanion TRUP ... ... ...dd 16.25 9.39 12.98 Tsakos TNP .20 4.3 ... 6.67 3.92 267 4.65 -.9 TsakE pfB TNPpB 2.00 7.8 ... 25.83 22.94 2 25.55 +1.1 Tsakos pfC TNPpC 2.22 8.6 ... 26.15 24.01 4 25.80 +1.7 Tsakos pfD TNPpD 2.19 8.8 ... 25.10 21.77 6 24.88 +1.9 Tuppwre TUP 2.72 4.4 14 66.90 50.43 343 62.02 +17.9 Turkcell TKC ... ... ... 10.87 6.35 423 8.41 +21.9 Turksh TKF .15e 1.8 ...q 9.63 6.13 27 8.43 +24.3 TurnPtBr n TPB ... ... ... 16.14 6.46 24 15.83 +29.2 TurqHillRs TRQ ... ... 16 3.80 2.44 4541 3.06 -5.3 TutorPerini TPC ... ... 15 33.00 14.35 394 29.50 +5.4 22ndCentry XXII ... ... ...dd 1.71 .73 728 1.08 -.9 Twilio n TWLO ... ... ... 70.96 23.66 1591 29.63 +2.7 Twitter TWTR ... ... ...dd 25.25 13.73 10329 14.99 -8.0 TwoHrbInv TWO 1.00f 10.3 11 9.81 7.62 2158 9.74 +11.7sTwoHrb pfA TWOpA 2.03 7.9 ... 25.77 25.28 106 25.77 +1.8 TylerTech TYL ... ... 49 175.77 131.06 201 154.13 +8.0 Tyson TSN .90 1.5 14 77.05 55.72 1885 61.84 +.3 Tyson eq un TSNU 2.38 3.5 ... 84.37 61.55 1 67.47 -.3U -tUBS 3xLCr WTIU ... ... ... 24.20 15.00 13 15.53 -35.2 UBS 3xInvC WTID ... ... ... 37.39 24.12 5 35.89 +45.3 UBS FILCG FBGX ... ... ...q 163.87 113.51 9 159.90 +15.4 UBS2xSPDiv SDYL 3.40e 4.8 ...q 73.94 56.44 9 70.77 +4.0 UBS Grp UBS .80f 5.1 ... 17.44 11.93 2151 15.79 +.8 UCP UCP ... ... 8 12.75 6.35 24 9.55 -20.7 UDR UDR 1.24f 3.4 20 38.61 32.79 1344 36.08 -1.1 UGI Corp UGI .95 1.9 11 50.38 39.20 513 49.95 +8.4 UMH Prop UMH .72 4.8 20 15.50 9.53 98 14.93 -.8 UMH pfA UMHpA 2.06 8.0 ... 26.50 25.05 0 25.80 +.4 UMH pfB UMHpB 2.00 7.4 ... 28.40 25.76 1 27.07 +1.0 UQM Tech UQM ... ... ...dd .90 .42 139 .51 +18.6 US FdsHl n USFD ... ... ... 27.94 22.19 883 27.37 -.4 US Geoth rs HTM ... ... 26 5.40 3.66 27 4.08 -.2 USPhysTh USPH .68 1.1 35 78.00 46.39 73 64.00 -8.8 US Silica SLCA .25 .6 ...dd 61.49 21.65 2848 44.80 -21.0 USA Cmp USAC 2.10 12.9 54 19.78 10.50 72 16.33 -5.6 USANA s USNA ... ... 14 75.00 54.03 44 58.20 -4.9 USCFStkSp TOFR .81e 1.3 ...q 17.12 14.77 1 16.48 +.6 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.32f 11.4 ... 17.50 7.90 57 11.60 -26.6 USG USG ... ... 18 34.67 23.71 888 33.42 +15.7 Ultrapar UGP .43e 1.9 ... 24.50 18.38 507 22.76 +9.7 UndrArm s UAA ... ... 34 47.95 18.40 3531 19.86 -31.6 UnAr C wi UA ... ... ... 46.53 17.05 3602 18.30 -27.3 Uni UFI ... ... 14 34.70 20.71 30 26.90 -17.6 UniFirst UNF .15 .1 23 147.65 104.86 38 135.40 -5.7sUnilevNV UN 1.40e 2.8 ... 50.61 38.41 2584 50.60 +23.2sUnilever UL 1.40e 2.8 ... 50.57 38.58 1899 50.30 +23.6 UnionPac UNP 2.42 2.3 20 111.38 77.29 3782 104.02 +.3 UniqueF n UFAB .60 5.0 ... 15.93 10.40 15 11.90 -18.5 Unisys UIS ... ... 14 16.70 6.72 511 14.10 -5.7 Unit UNT ... ... ...dd 30.63 8.25 428 21.77 -19.0 UtdContl UAL ... ... 8 76.80 37.41 2909 68.37 -6.2 UtdMicro UMC .09e 4.6 ... 2.12 1.74 4391 1.97 +12.6 UPS B UPS 3.32f 3.2 18 120.44 100.05 2126 104.78 -8.6 UtdRentals URI ... ... 14 134.28 56.01 1413 119.56 +13.2 USNatGas UNL ... ... ...q 11.93 8.63 7 10.52 -10.0 US12MoOil USL ... ... ...q 20.89 15.18 17 17.62 -13.6 USAntimny UAMY ... ... ... .60 .20 35 .50 +99.2 US Bancrp USB 1.12 2.1 16 56.61 38.48 7211 52.20 +1.6 US Bcp pfA USBpA 35.49e 4.1 ... 904.95 794.00 0 869.87 US Bcp pfH USBpH .89e 3.9 ... 25.05 20.63 27 23.00 +6.7 US Bcp pfM USBpM 1.63 5.6 ... 31.43 27.64 81 28.96 +2.4 US Bcp pfN USBpN 1.50 5.9 ... 26.58 25.17 25.38 +.7 US Bcp pfO USBpO 1.29 5.0 ... 27.65 23.63 13 25.80 +6.4 US Brent BNO ... ... ...q 16.09 11.42 60 13.80 -12.0 US Cellular USM ... ... 66 46.01 33.30 62 36.24 -17.1 US Cellu60 UZA 1.74 6.8 ... 27.05 24.34 10 25.43 +1.8 US Cellu 63 UZB 1.81 6.9 ... 27.85 24.43 22 26.18 +3.0 US Cell64 UZC 1.81 6.8 ... 27.70 24.43 19 26.65 +4.1 USCmdtyFd USCI ... ... ...q 43.86 38.21 400 39.01 -2.5 USDslHtOil UHN ... ... ...q 17.05 11.41 4 14.32 -14.6 US GasFd UGA ... ... ...q 32.03 21.94 13 26.05 -16.8 USCoppFd CPER ... ... ...q 19.00 13.00 11 17.13 +4.7 USAgriFd USAG ... ... ...q 20.80 18.07 18.75 +3.8 US NGas UNG ... ... ...q 9.74 6.36 10267 7.43 -20.4 US OilFd USO ... ... ...q 12.45 8.99 20995 10.04 -14.3 US ShrtOil DNO ... ... ...q 91.77 60.41 7 71.31 +15.1 USSteel X .20 .6 ...dd 41.83 12.77 19664 32.28 -2.2 UtdTech UTX 2.64 2.4 17 114.44 96.89 2453 111.83 +2.0 UtdhlthGp UNH 2.50 1.5 20 172.14 125.26 4072 164.60 +2.8 UNITIL UTL 1.44f 3.2 23 46.98 35.37 36 44.91 -.9 Univar n UNVR ... ... ...dd 33.15 16.07 959 29.76 +4.9 UnvAmr UAM .75e ... ...dd 10.13 6.72 68 9.98 +.3 UnvslCp UVV 2.12f 3.0 17 83.35 52.26 253 70.60 +10.7 UnvHR UHT 2.62f 4.2 36 66.85 51.95 63 61.84 -5.7 UnivHlthS UHS .40 .3 17 139.77 99.72 2170 125.97 +18.4 Univ Insur UVE .69 2.9 7 29.20 16.32 90 23.80 -16.2 UnvSecInst UUU ... ... ...dd 4.63 2.85 29 2.95 -24.4 UnivTInst UTI .08 2.3 ...dd 5.38 1.42 55 3.49 +19.9 UnumGrp UNM .80f 1.8 12 50.27 29.79 1053 45.43 +3.4 Ur-Energy URG ... ... ...dd .91 .41 213 .66 +24.3 UraniumEn UEC ... ... ...dd 1.92 .69 706 1.35 +20.5 UrbnEdg n UE .80 3.1 20 30.29 24.10 350 25.84 -6.1 UrstdBid UBP 1.06f 6.2 17 22.37 15.95 4 17.07 -10.6 UrsBidA UBA 1.04f 5.1 20 25.43 19.67 84 20.22 -16.1 UrsBid pfF UBPpF 1.78 7.0 ... 27.70 25.18 6 25.50 UrsBid pfG UBPpG 1.69 6.6 ... 28.72 25.25 2 25.66 +.2V -VF Corp VFC 1.68 3.1 18 66.31 48.05 4136 54.69 +2.5 VOC EnTr VOC .32e 9.6 7 4.29 2.48 10 3.34 +5.0 VTTI Engy VTTI 1.34f 7.1 ... 21.74 15.40 32 18.90 +17.0 VaalcoE EGY ... ... ...dd 1.43 .70 45 .85 -18.3 VailRsrt MTN 4.21f 2.2 43 194.05 124.00 265 188.04 +16.6 Vale SA VALE .29e 3.1 ... 11.70 3.85 34225 9.34 +22.6 Vale SA pf VALE/P .29e 3.3 ... 11.10 2.99 8972 8.90 +29.2 ValeantPh VRX ... ... 3 38.50 10.35 8851 10.81 -25.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 75

ValeroE VLO 2.80f 4.2 18 71.40 46.88 2585 66.23 -3.1 ValeroEPt VLP 1.63f 3.5 18 51.00 38.90 77 47.15 +6.5 Valhi VHI .08 2.5 41 4.10 1.14 41 3.26 -5.8 Validus VR 1.52f 2.7 13 58.76 44.23 321 55.68 +1.2 Validus pfA VRpA ... ... ... 25.99 21.50 13 24.85 +10.3 VlyNBcp VLY .44 3.8 18 12.82 8.49 2217 11.49 -1.3 VlyNB wt18 VLY/WS ... ... ... .40 .03 5 .32 +45.5 VlyNBc pfA VLYpA 1.56 5.6 ... 30.85 24.86 7 28.00 +8.1 Valmont VMI 1.50 1.0 23 165.20 117.10 95 150.80 +7.0 Valspar VAL 1.48 1.3 24 111.84 97.62 621 111.00 +7.1 Valvoline n VVV .05p ... ... 24.98 18.30 967 23.93 +11.3 VanEMGold OUNZ ... ... ...q 13.61 11.12 39 12.41 +9.0 VanEGold GDX .12e .5 ...q 31.79 18.58 55714 23.43 +12.0sVanE Grn n GRNB ... ... ... 25.16 24.91 1 25.24 +1.3 VnEkSteel SLX 1.16e 2.9 ...q 45.39 23.70 77 39.63 +4.9 MV Pharm PPH 1.30e 2.2 ...q 61.12 57.85 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 19.30 13 25.13 -4.0 VanE Env EVX 1.05e 1.4 ...q 78.61 62.62 76.00 +.6 VanEcAm ef ITMS ... ... ... 25.11 23.57 23.73 VnEcAmt ef ITML ... ... ... 25.17 22.94 23.45 -.1 VanE USBd IGEM ... ... ...q 25.32 23.26 23.98 +1.7 VanE EMHi HYEM 1.57 6.4 ...q 24.84 22.71 166 24.54 +2.1 VanEHiYM HYD 1.45 4.8 ...q 32.42 28.33 834 30.50 +2.8 VanE ChiBd CBON .68e ... ...q 24.30 21.85 1 22.10 +.6 VnEkShHY SHYD .81 3.4 ...q 25.50 23.03 67 23.94 +.6 VnEkTrHYld THHY 1.09e 4.6 ...q 24.32 21.28 23.51 -.7 VnEkRus RSX .64e 3.1 ...q 22.19 15.76 5912 20.74 -2.3 VanE BDC BIZD 1.47e 7.8 ...q 19.27 15.86 67 18.92 +5.1 VEckPfSec PFXF 1.24e 6.2 ...q 21.77 18.96 296 19.94 +3.3 VanE FallA ANGL 1.63e 4.6 ...q 29.63 25.50 123 29.08 +1.0 VanE IntHY IHY 1.26 5.1 ...q 25.00 23.32 11 24.62 +3.4 VanE Reit MORT 2.36e 8.0 ...q 23.60 19.26 42 23.59 +7.9 VnEkCfMun XMPT 1.35 5.2 ...q 29.96 25.10 13 26.08 +1.1 VanE EmM EMAG .92 4.3 ...q 21.82 19.82 21.32 +4.8 VanE IGFlt FLTR .15e .6 ...q 25.36 24.56 47 25.20 +.8 VanE EMBd EMLC .98 5.3 ...q 19.40 16.98 1254 18.66 +6.0 VanEAltEn GEX .11e .2 ...q 55.48 46.50 3 54.50 +8.0 VEckMun PRB .15e .6 ...q 24.76 24.12 1 24.41 +.9 VnEkSMu SMB .20 1.1 ...q 17.80 16.99 20 17.40 +.9 VanE LgMu MLN .62 3.2 ...q 21.18 18.66 14 19.55 +1.0 VanEIntMu ITM .54 2.3 ...q 24.94 22.74 274 23.44 +1.1 VnEkHiInInf YMLI 1.20 7.8 ...q 17.35 10.82 9 15.37 -2.3 VanE GenDr GNRX ... ... ... 26.56 21.17 2 22.63 +5.4 VanE OilR CRAK ... ... ...q 22.60 17.66 1 22.16 +6.3 V IntMoat MOTI ... ... ...q 31.30 24.70 2 31.22 +12.4 VEckNucl NLR 1.27e 2.6 ...q 51.10 44.80 0 49.67 +4.7 VnEkGlSpin SPUN ... ... ...q 23.30 17.45 0 22.08 +4.5 VanEChAMC CNXT ... ... ...q 35.69 28.32 2 30.61 +6.1 VanE Israel ISRA .74e 1.0 ...q 29.63 25.31 5 29.17 +8.8 VanEWMoat MOAT .42e 1.1 ...q 38.31 30.32 111 37.20 +6.8 VanE UncOG FRAK .29e 1.8 ...q 19.94 13.56 82 15.76 -13.5 VnEkSemi SMH .63e .8 ...q 79.99 50.88 1244 79.49 +11.0 VnEkRtl] RTH .29e .4 ...q 82.00 73.15 38 77.68 +2.5 VanE Agri MOO 1.69e 3.2 ...q 54.74 45.37 41 53.16 +3.5 VEckOilSvc OIH .86e 2.9 ...q 36.35 25.13 5436 29.46 -11.7 VnEkRusSC RSXJ .41e 1.0 ...q 42.10 21.72 61 39.61 +4.0 VEckVcREr REMX .50a 2.8 ...q 20.97 14.20 60 17.69 +4.0 VEckChina PEK 1.41e 1.3 ...q 41.33 35.62 5 39.66 +7.4sVnEkIndSC SCIF .44e .8 ...q 51.77 37.83 43 51.85 +27.2 VanE Egyp EGPT 2.76e 9.9 ...q 41.80 24.72 44 27.87 +5.6 VEckPoland PLND .80e 4.9 ...q 16.65 12.22 2 16.17 +20.6 VanE JrGld GDXJ ... ... ...q 52.50 27.37 18466 36.94 +17.1 VanE Coal KOL .37 2.7 ... 14.74 7.24 103 13.74 +12.1 VnEk Viet VNM .51e 3.7 ...q 15.72 12.50 295 13.97 +7.1 VanEBrzSC BRF .89e 4.6 ...q 20.80 11.66 17 19.50 +22.7 VanEIndo IDX .50e 2.2 ...q 24.10 18.75 102 22.71 +7.0 VanENatRs HAP .85e 2.6 ...q 34.25 27.59 3 32.99 +1.9 VanE VAfr AFK .76e 3.6 ...q 22.17 18.30 17 20.91 +5.7 VanESolar KWT .45e 1.2 ...q 50.13 33.65 36.08 +4.5 VanE Gam BJK 1.88e 5.0 ...q 37.89 30.14 36 37.34 +10.3 VangLTBd BLV 3.92e 4.1 ...q 101.24 87.22 88 90.45 +1.5 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.17 464 83.68 +.7 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.17 1495 79.69 +.3 VangTotBd BND 2.06e 2.2 ...q 84.92 80.02 1866 81.15 +.4 VangExDur EDV 4.81e 3.2 ...q 145.60 106.00 41 112.25 +2.6 VangMegG MGK 1.19e 1.3 ...q 96.33 79.42 114 95.06 +9.1 VangMegV MGV 1.53e 2.2 ...q 70.81 58.32 54 68.36 +1.9 VangMega MGC 1.47e 1.8 ...q 82.19 67.86 71 80.30 +5.2 VanHiDvY VYM 2.10e 2.7 ...q 79.62 67.88 812 77.15 +1.8 VangEMI VXF 1.13e 1.2 ...q 101.94 80.36 222 98.12 +2.3 VangGrth VUG 1.38e 1.1 ...q 122.50 101.87 688 120.51 +8.1 VangLgCp VV 1.84e 1.7 ...q 110.19 90.89 260 107.08 +4.6 VangMidC VO 1.76e 1.3 ...q 141.61 116.51 332 137.89 +4.8 VangSmCp VB 1.63e 1.2 ...q 136.38 108.79 999 130.66 +1.3 VangSCG VBK 1.19e .9 ...q 142.73 116.45 221 138.22 +3.8 VangSCV VBR 1.96e 1.6 ...q 126.68 98.89 485 120.14 -.7 VangTSM VTI 2.17e 1.8 ...q 123.73 101.51 2914 120.02 +4.1 VangValu VTV 2.05e 2.2 ...q 98.50 80.43 1586 94.46 +1.6 VangSP500 VOO 3.81e 1.8 ...q 220.66 182.27 1964 214.38 +4.4 VangMCVal VOE 1.76e 1.8 ...q 104.31 83.98 316 100.33 +3.2 VangMCGr VOT .82e .7 ...q 113.98 96.13 102 111.84 +5.8 VangREIT VNQ 3.08e 3.8 ...q 92.92 76.98 4553 81.14 -1.7 VangDivAp VIG 1.82e 2.0 ...q 91.68 79.06 879 89.92 +5.6 VangAllWld VSS 2.64e 2.6 ...q 103.20 87.83 90 102.44 +8.9 VangTotW VT 1.53e 2.3 ...q 65.96 54.75 2327 65.20 +6.9 VangAllW VEU 1.34e 2.8 ...q 48.40 39.96 1496 47.95 +8.5 VangEmg VWO 1.10e 2.7 ...q 40.63 32.25 12652 40.09 +12.0 VangPacif VPL 1.37e 2.2 ...q 63.89 52.81 286 63.27 +8.9 VangEur VGK 1.71e 3.3 ...q 52.07 42.73 2828 51.59 +7.6 VangTEBd VTEB .28e ... ...q 52.88 49.32 170 50.61 +.7 Vang500Gr VOOG 1.62e 1.4 ...q 119.04 99.52 70 117.00 +7.1 Van500Val VOOV 2.01e 2.0 ...q 103.78 84.75 38 99.34 +1.8 VanSC600V VIOV 1.24e 1.1 ...q 125.02 94.16 10 116.80 -3.0 VanSC600G VIOG 1.11e .9 ...q 133.67 103.45 22 128.73 +.3 VangSC600 VIOO 1.25e 1.0 ...q 128.59 98.79 31 122.90 -1.3 VanMC400V IVOV 1.47e 1.3 ...q 116.19 91.08 44 110.80 +.5 VanMC400G IVOG 1.03e .9 ...q 120.03 98.26 838 116.21 +3.7 VanMC400 IVOO 1.36e 1.2 ...q 118.45 94.90 35 113.73 +2.2 VangFTSE VEA 1.10e 2.8 ...q 39.64 33.01 7899 39.29 +7.5 VangCnD VCR 1.62e 1.2 ...q 138.22 115.66 64 136.24 +5.9 VangCnS VDC 3.29e 2.3 ...q 143.71 129.24 71 140.64 +5.0 VangEngy VDE 2.64e 2.8 ...q 109.08 82.84 313 93.84 -10.4 VangFncl VFH .90e 1.5 ...q 64.20 44.25 1576 59.48 +.2 VanHC Etf VHT 1.62e 1.2 ...q 141.68 120.38 238 137.86 +8.7 VangIndl VIS 1.96e 1.6 ...q 127.63 100.03 110 121.86 +2.2 VangInfT VGT 1.39e 1.0 ...q 136.67 101.46 398 134.29 +10.5 VangMat VAW 2.17e 1.9 ...q 121.70 96.51 121 117.22 +4.3 VangUtil VPU 3.41e 3.0 ...q 115.81 99.85 113 113.26 +5.8 VangTel VOX 2.98e 3.2 ...q 104.36 87.29 68 93.87 -6.3 VantageEn VEI ... ... ... Vantiv VNTV ... ... 39 66.24 50.52 1127 63.76 +6.9 VarianMed VAR ... ... 22 94.49 68.76 673 91.65 +15.3 VectorGp VGR 1.60b 8.0 37 23.24 19.33 684 20.05 -11.8sVectren VVC 1.68f 2.9 23 58.57 46.52 279 58.17 +11.5 Vectrus VEC ... ... 10 34.98 12.50 98 21.58 -9.5 VedantaLtd VEDL .26e 1.6 ... 16.64 5.00 443 16.15 +30.0sVeevaSys VEEV ... ... 84 50.75 25.02 2486 50.96 +25.2 Ventas VTR 3.10 4.8 24 76.80 56.20 2361 64.08 +2.5 VentasR 43 VTRB 1.36 5.4 ... 28.30 23.27 8 25.20 +4.9 Vereit VER .55 6.5 11 11.09 7.99 5339 8.47 +.1 Vereit pf VERpR 1.68 6.5 ... 27.42 24.65 25 25.72 +1.7 VeriFone PAY ... ... 14 29.73 14.94 794 18.91 +6.7 Veritiv VRTV ... ... 40 62.60 34.10 150 51.50 -4.2 VerizonCm VZ 2.31 4.7 12 56.95 46.01 13158 49.14 -7.9 VerizonC 54 VZA 1.48 5.6 ... 28.47 25.22 43 26.22 +.5 VermilnE g VET 1.91 ... ... 44.95 26.50 106 35.99 -14.7 Versar VSR ... ... ...dd 3.25 .90 288 1.89 +38.0 Verso Cp VRS ... ... ... 13.60 4.37 147 5.70 -19.7 Versum VSM .05p ... ... 31.31 22.18 320 29.90 +6.5 ViadCorp VVI .40 .9 44 48.30 27.96 63 45.15 +2.4 Vicon VII ... ... ...dd 1.80 .26 13 .39 -33.4 VictSCHiD CSB .60e ... ...q 43.71 33.60 6 39.60 -4.5 VinaConc VCO .66e 2.0 ... 36.45 30.61 1 33.32 +1.1 VinceHldg VNCE ... ... 57 7.34 1.30 300 1.70 -58.0 Vipshop VIPS ... ... 30 17.41 10.21 2373 13.87 +26.0 VirnetX VHC ... ... ...dd 6.50 1.70 372 1.85 -15.9 VirDynCr n BLHY ... ... ... 26.98 23.01 34 24.93 -.3 ZweigTR ZTR .97 8.4 ...q 12.49 11.00 107 11.60 -3.7 VirtGblMSc VGI 1.87 11.7 ...q 16.37 13.85 33 16.05 +4.7 VirtusTRet DCA .40 9.2 ...q 4.75 4.06 229 4.33 -3.1 Visa s V .66 .7 31 92.05 73.25 5062 88.95 +14.0 VishayInt VSH .25 1.5 19 17.00 11.53 752 16.20 VishayPrc VPG ... ... 21 19.45 11.75 18 15.75 -16.7 VistaGold VGZ ... ... ...dd 2.09 .44 206 1.04 +8.8 VistaOutd n VSTO ... ... ...dd 52.43 19.72 1077 20.27 -45.1 Visteon s VC ... ... 2 103.20 63.04 287 95.59 +19.0 VitaminSh VSI ... ... 9 32.31 18.25 351 19.65 -17.3 VivintSolar VSLR ... ... ... 4.06 2.16 314 2.70 +5.9 VMware VMW ... ... 27 93.05 49.76 1348 91.90 +16.7 VoceraCm VCRA ... ... ...dd 24.67 10.46 183 23.88 +29.2 VolarisAv VLRS ... ... ... 21.90 11.33 688 13.56 -9.8 VolitionRX VNRX ... ... ... 5.86 3.05 20 4.18 -8.5 VoltInfoSci VISI ... ... ...dd 8.75 5.50 14 7.25 +5.8 Vonage VG ... ... 19 7.88 3.82 2083 6.22 -9.2 Vornado VNO 2.84f 2.8 13 111.72 86.35 1264 100.24 -4.0 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.98 2 25.54 +1.5 Vorndo pfI VNOpI 1.66 6.5 ... 26.45 24.89 2 25.54 +1.9 Vorndo pfK VNOpK 1.43 5.7 ... 26.98 22.51 7 24.92 +5.8 Vorndo pfL VNOpL 1.35 5.6 ... 26.46 21.46 41 24.15 +7.6 Voxeljet VJET ... ... ... 6.50 2.77 26 2.81 -2.1 VoyaAsPcD IAE 1.02 10.2 ...q 10.08 8.04 36 9.99 +14.7 VoyaEmHi IHD .92 10.7 ...q 8.68 6.92 90 8.62 +15.7 VoyaFincl VOYA .04 .1 14 42.96 22.75 1725 36.98 -5.7 VoyaGlAdv IGA 1.12 10.7 ...q 10.49 9.34 67 10.42 +6.0 VoyaGlbDv IGD .91 12.6 ...q 7.32 6.50 354 7.25 +6.9 VoyaInfra IDE 1.46 10.4 ...q 14.42 11.63 81 14.10 +8.6 VoyaIntHD IID .83 12.1 ...q 7.78 6.03 41 6.87 +6.3 VoyaPrRTr PPR .29 5.3 ...q 5.62 4.95 247 5.47 -1.3 VoyaNatRs IRR .81 13.0 ...q 7.18 5.25 70 6.20 -3.1 VulcanM VMC 1.00f .9 37 138.18 104.61 1889 112.50 -10.1W -W&T Off WTI .40 14.2 ...dd 3.47 1.31 847 2.82 +1.8 WBI TacGr WBIA .03e .1 ...q 24.40 20.45 14 23.19 -.1 WBI TactV WBIB .08e .3 ...q 25.96 20.56 6 24.33 -.9 WBI TacYd WBIC .28e 1.3 ...q 22.63 19.36 12 21.78 -.5 WBI TacSel WBID .05e .2 ...q 23.75 19.62 6 22.90 +.9 WBI LCTG WBIE .25e 1.1 ...q 23.86 20.16 6 23.45 +5.0 WBI LCTV WBIF .22e .9 ...q 25.96 19.54 5 25.30 +3.6 WBI LCTY WBIG .31e 1.4 ...q 22.29 18.75 7 21.79 +4.4 WBI LCTS WBIL .04e .2 ...q 24.90 20.58 6 24.31 +4.8 WBI PwFact WBIY ... ... ... 25.39 23.87 2 23.96 -2.8 WBITacRot WBIR ... ... ... 24.86 23.13 1 24.21 +4.0 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 26 25.12 +1.3 WBI THiInc WBIH .45e 1.9 ...q 24.34 23.00 15 24.15 +1.5 WCI Cmts WCIC ... ... 17 24.28 15.41 23.45 WEC Engy WEC 2.08 3.4 21 66.10 53.66 1661 60.98 +4.0 WEX Inc WEX ... ... 25 122.91 78.95 233 102.03 -8.6 WGL Hold WGL 1.95 2.4 26 84.08 58.66 241 82.77 +8.5 WNS Hldg WNS ... ... 20 32.82 24.82 282 28.77 +4.4 WP Carey WPC 3.98f 6.5 16 72.89 55.77 413 61.48 +4.0 WPX Engy WPX ... ... ...dd 16.17 6.29 6266 12.52 -14.1 WPX pfA WPXp 1.56 2.7 ... 71.83 33.70 16 57.04 -13.1 Wabash WNC .06 ... 11 22.21 10.74 832 20.31 +28.9 WABCO WBC ... ... 28 118.50 84.48 266 116.26 +9.5 Wabtec WAB .40 .5 21 89.18 65.54 1081 75.02 -9.6 WaddellR WDR 1.84 11.1 8 24.27 15.02 971 16.63 -14.8 WageWrks WAGE ... ... ...cc 80.50 49.22 668 70.05 -3.4 WalMart WMT 2.04f 2.9 16 75.19 62.72 5734 69.66 +.8 WalkerDun WD ... ... 11 43.28 19.87 192 41.16 +31.9 WalterInv WAC ... ... ...dd 8.51 .64 2205 .88 -81.4 WashPrGp WPG 1.00 12.3 22 14.15 7.90 2153 8.15 -21.7 WashPr pfH WPGpH 1.88 7.4 ... 26.45 24.04 10 25.33 -1.0 WashPr pfI WPGpI 1.72 6.8 ... 26.68 24.04 0 25.30 +2.0 WREIT WRE 1.20 3.9 33 34.61 27.65 267 30.77 -5.9 WasteCon WCN .72 ... 31 88.59 58.40 488 86.04 +9.5 WsteMInc WM 1.70f 2.4 37 73.90 56.05 1608 71.88 +1.4 Waters WAT ... ... 24 162.53 128.90 373 155.91 +16.0 Watsco WSO 4.20 2.9 28 159.55 127.66 250 143.33 -3.2 WatscoB WSO/B 4.20f 2.8 31 157.72 128.85 148.21 -.4 WattsWtr WTS .72 1.2 23 71.05 53.79 93 60.75 -6.8 Wayfair W ... ... ...dd 49.34 27.60 995 39.35 +12.3 WeathfIntl WFT ... ... ...dd 8.49 3.73 35722 6.36 +27.5 WebsterFn WBS 1.00 2.0 23 57.50 31.29 1334 48.85 -10.0 WbstF pfE WBSpE 1.60 6.3 ... 26.90 24.96 20 25.36 +.4 WtWatch WTW ... ... 17 19.86 9.37 633 15.13 +32.1 WeinRlt WRI 1.54f 4.7 14 43.70 31.13 1288 32.74 -8.5 WeisMk WMK 1.20 2.0 24 68.88 43.53 54 58.57 -12.4 Welbilt WBT ... ... ... 19.91 13.76 402 19.11 -1.1 Wellcare WCG ... ... 23 151.93 86.75 423 139.02 +1.4 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.10 178 26.18 -.9 WellsF pfL WFCpL 75.00 6.1 ... 1381.10 1161.10 6 1231.00 +3.4 WellsF pfN WFCpN 1.30 5.3 ... 26.49 22.61 16 24.54 +6.1 WellsF pfO WFCpO 1.28 5.3 ... 26.48 22.49 23 24.37 +6.0 WellsF pfP WFCpP 1.31 5.3 ... 26.94 22.58 20 24.76 +8.2 WellsF pfQ WFCpQ 1.46 5.5 ... 28.88 23.58 137 26.46 +4.8 WellsF pfR WFCpR 1.66 5.7 ... 32.54 26.45 32 29.02 +7.1 WellsF pfT WFCpT 1.50 5.8 ... 27.89 24.72 18 25.95 +3.5 WellsFargo WFC 1.52 2.7 14 59.99 43.55 16146 55.39 +.5 WellsF wt WFC/WS ... ... ... 26.45 11.67 20 21.88 +2.6 WellsF pfX WFCpX ... ... ... 27.00 22.16 313 24.35 +6.3 WellsF pfW WFCpW ... ... ... 27.24 22.84 49 25.00 +5.7 WellsF pfV WFCpV ... ... ... 28.33 24.39 41 25.91 +3.4 EvgGlbDiv EOD .54m 9.5 ...q 6.34 5.13 105 5.70 +4.6 WFAdvInco EAD .82 9.8 ...q 8.68 7.40 102 8.35 -1.5 WFAdMSec ERC 1.16 8.7 ...q 13.48 11.79 67 13.30 +3.7 WFREI pf WFEpA 1.59 6.1 ... 28.50 25.05 7 26.18 +4.0 WFAdUtlHi ERH .90 7.1 ...q 13.85 11.20 16 12.63 +5.6 Welltower HCN 3.49f 5.0 15 80.19 59.39 2254 70.13 +4.8 Welltwr pfI HCNpI 3.25 5.1 ... 71.19 56.71 18 63.34 +5.3tWescoAir WAIR ... ... 12 15.78 11.00 556 11.15 -25.4 Wesco Intl WCC ... ... 17 76.15 49.67 450 67.70 +1.7 WestPhrm WST .52 .6 42 88.30 68.42 250 81.10 -4.4 WestarEn WR 1.60f 3.0 22 57.50 48.98 800 54.02 -4.1 WstnAlliB WAL ... ... 18 53.84 29.72 1024 46.83 -3.9 WstnAll56 WALA 1.56 6.2 ... 26.94 22.13 12 25.20 +5.2 WstACpLn TLI .87 7.5 ...q 12.10 9.82 15 11.54 +2.6 WAstEMkt EMD .84 5.4 ...q 15.63 9.96 116 15.45 +5.0 WsADefOp GDO 1.36 7.9 ...q 17.97 16.34 31 17.33 +1.2 WAstGlbHi EHI 1.16 11.5 ...q 10.43 8.86 130 10.01 +1.8 WstAstHI2 HIX .80 12.3 ...q 7.46 6.49 104 7.17 +1.3 WAHiInOp HIO .43 8.5 ...q 5.22 4.60 362 5.01 +.4 WAstHYOp HYI 1.32 8.7 ...q 15.75 13.73 74 15.09 +.3 WstnAsst PAI .69 4.8 ...q 15.98 13.33 14 14.28 -.2 WstnAsInt SBI .48 5.0 ...q 10.77 9.30 23 9.56 +.5 WAstDefOp IGI 1.20 5.9 ...q 23.39 19.49 40 20.24 -.8 WAMgdMu MMU .78 5.7 ...q 15.60 13.03 65 13.73 +.1 WstAstMtg WMC 1.38e 13.9 7 11.18 8.71 264 9.90 -1.7 WAMtDOp DMO 2.82a 11.8 ...q 24.99 20.95 108 23.81 +4.5 WA MunDef MTT 1.01a 4.5 ...q 25.96 21.44 12 22.50 +4.2 WstAMunHi MHF .34 4.7 ...q 8.47 7.00 61 7.15 -.3 WAMunPrt MNP .87 5.7 ...q 19.25 14.51 23 15.14 +1.6 WAstBdF WEA 1.08 8.1 ...q 14.26 12.26 23 13.32 +2.9 WstAVari GFY .93 5.6 ...q 17.00 15.17 12 16.54 +2.9 WAstInfSc WIA .38 3.4 ...q 11.75 11.09 48 11.38 -.9 WAstInfOpp WIW .40 3.6 ...q 11.40 10.80 123 11.16 +.2 WstC&G gs WRN ... ... ... 1.80 .50 124 1.25 -9.4 WstnGasEq WGP 1.85f 4.2 29 47.82 31.67 147 44.53 +5.1 WstnGasPt WES 3.44f 5.9 34 67.44 39.73 228 58.77 WstnRen WNR 1.52 4.3 28 40.09 18.14 683 35.20 -7.0 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.75f 7.1 20 26.58 18.85 56 24.80 +16.2 WstnUnion WU .70f 3.5 12 22.70 18.07 3585 20.03 -7.8 WestlkChm WLK .76 1.2 21 68.08 39.48 799 64.24 +14.7 WestlkCLP WLKP 1.38f 5.5 17 26.25 17.63 12 25.05 +15.7 WestmRs s WMLP .53 11.0 ...dd 6.90 4.47 38 4.85 -14.0 WestpacBk WBK 1.52e 5.9 ... 26.88 20.32 155 25.96 +10.6 WestRck WRK 1.60f 3.1 ... 56.12 35.77 1537 51.60 +1.6 WestwdH WHG 2.28 4.4 11 63.99 49.01 15 52.22 -13.0 Weyerhsr WY 1.24 3.7 28 34.37 26.55 3400 33.51 +11.4 Whrlpl WHR 4.00 2.4 12 194.10 145.91 567 169.86 -6.6 WhtMtIns WTM 1.00 .1 ...dd 948.94 790.00 22 886.85 +6.1 WhiteWave WWAV ... ... 47 56.82 38.34 905 55.64 +.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 16 16.30 12.13 142 13.50 -6.1 WhitingPet WLL ... ... ...dd 14.44 6.38 9523 8.31 -30.9 WidePoint WYY ... ... ...dd .96 .37 53 .58 -28.5 WildhRs n WRD ... ... ... 16.48 11.01 918 11.20 -23.3 WileyJA JW/A 1.20 2.3 18 58.86 46.62 161 52.45 -3.8 WileyJB JW/B 1.20 2.3 18 58.99 46.53 0 52.51 -4.0 Willbros WG ... ... ...dd 3.84 1.42 146 2.61 -19.4 WLyonHm WLH ... ... 14 21.92 12.80 369 20.57 +8.1 WmsCos WMB 1.20f 4.2 49 32.69 14.60 4341 28.66 -8.0 WillmsPtrs WPZ 3.40 8.5 ...dd 42.32 19.11 487 40.01 +5.2 WmsSon WSM 1.56f 3.2 14 61.97 45.96 1159 48.62 +.5 Winnbgo WGO .40 1.3 17 39.30 20.19 458 30.05 -5.1 Wipro WIT .09e .9 ... 13.08 9.00 389 10.22 +5.6 WirelessT WTT ... ... ...dd 1.99 1.23 24 1.44 -24.6 WT IntQua IQDG ... ... ... 26.40 23.20 4 26.34 +10.1 WT ST HiYl SFHY ... ... ... 51.06 49.44 50.00 -.7 WT ShTr n SFIG ... ... ... 50.24 49.24 49.33 -.9 WT HiYld n WHFY ... ... ... 51.80 49.68 51.22 +.8 WT Corp n WFIG ... ... ... 50.75 47.99 48.04 -.6 WT EmMDv DVEM ... ... ... 30.07 24.15 6 29.78 +11.2 WT G exMx XMX ... ... ... 26.10 25.46 25.86 +1.3sWT DyCEu DDEZ ... ... ... 26.94 23.13 2 27.54 +5.7 WT DyInEq DDWM ... ... ... 28.12 22.98 32 27.52 +4.1 WT DyInSm DDLS ... ... ... 28.88 24.30 3 28.48 +6.1 WT DynCJp DDJP ... ... ... 26.97 22.46 26.29 -.5 WTBearEq DYB ... ... ...q 25.30 23.37 7 25.20 +1.1 WT LgSEq DYLS ... ... ...q 29.19 25.23 8 28.74 +4.8 WT EuLoc EZR ... ... ... 24.54 20.05 24.37 +4.5 WT GlExUS HDRW ... ... ... 26.16 24.08 0 25.86 +6.6 WT SCDiv HGSD ... ... ...q 24.88 19.86 24.39 +1.6 WT GlSmC GSD ... ... ... 31.04 25.40 3 29.94 +1.5 WTWkDUSE USWD ... ... ...q 28.12 23.00 28.07 +4.7 WT StrDl n EMSD ... ... ... 27.00 22.67 0 26.79 +13.2 WTStDUSE USSD ... ... ...q 29.89 23.49 29.75 +9.8 WT JpnHCr DXJH 4.10e .7 ...q 35.00 29.08 0 32.25 +.6 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.01 7 49.78 +.4 WTxUSDiv DXUS .04e ... ...q 24.71 20.86 0 24.30 +2.3 WTEurSmC EUSC .53e ... ...q 27.98 21.78 21 27.83 +7.8 WT PutStr PUTW ... ... ... 29.27 25.57 15 28.03 +2.6 WT EMexSt XSOE .77e 3.1 ...q 25.02 19.89 25.02 +16.4 WT JpDvG JHDG ... ... ...q 25.42 19.87 3 24.69 +1.5 WTIntHDv IHDG .70e 1.6 ...q 28.60 24.01 51 28.21 +7.1 WT EurDiv EUDG .51e 2.2 ...q 23.31 19.81 1 23.29 +10.2 WTFltRtTr USFR ... ... ...q 25.02 24.84 24.95 -.2 WT EurHdg HEDJ 3.51e 2.4 ...q 62.36 47.27 1546 61.85 +7.8 WT AsiaDb ALD 1.02 2.3 ...q 46.30 42.29 4 44.62 +4.7 WTEmLDbt ELD 1.74 4.6 ...q 38.95 34.57 32 37.68 +5.3 WT GRRtn RRF .81e .9 ...q 41.92 38.23 95 40.39 +1.9 WisDynCu n DHDG ... ... ... 22.08 19.92 22.08 +8.8 GrnHCmdty GCC ... ... ...q 20.80 18.25 373 19.21 -.6 WT Diefa DWM .74e 1.5 ...q 50.32 41.51 58 49.82 +7.4 WT DefaEq DTH 1.75e 4.3 ...q 40.83 33.54 15 40.40 +6.0 WTDv exF DTN 2.48e 3.0 ...q 84.05 72.40 30 81.74 +1.8 WTEurEq DEW 1.75e 3.9 ...q 45.47 39.37 17 44.63 +2.7 WTEurSC DFE 1.48e 2.5 ...q 59.75 47.40 120 59.30 +8.6 WT EqInco DHS 2.10e 3.1 ...q 69.74 62.18 36 68.01 +1.1 WTIntD exF DOO 2.01e 5.1 ...q 40.14 34.58 18 39.64 +6.1 WT IntLC DOL 1.69e 3.7 ...q 46.00 38.28 24 45.50 +6.3 WTIntMC DIM 1.53e 2.5 ...q 60.61 49.14 3 60.09 +8.5 WTIntSC DLS 1.16e 1.8 ...q 66.31 53.16 127 65.63 +9.3 WTGxUSDv DNL .99e 2.0 ...q 50.86 44.35 4 50.24 +9.1 WTJpnSC DFJ .70e 1.0 ...q 68.01 52.49 206 67.56 +9.1 WTJpHedg DXJ 2.98e 1.5 ...q 52.38 37.05 4280 50.58 +2.1 WT LCD DLN 1.84e 2.2 ...q 84.49 72.04 30 82.40 +3.1 WT MCD DON 2.28e 2.4 ...q 99.26 84.00 157 95.87 +1.6 WTAustDiv AUSE 1.46e 2.7 ...q 57.05 45.43 3 54.81 +6.5 WTAsiaPxJ AXJL 2.22e 3.5 ...q 64.75 53.39 1 63.93 +11.5 WT SC DES 1.92e 2.4 ...q 84.36 66.32 76 78.60 -5.0 WT TotDv DTD 2.05e 2.5 ...q 85.70 72.88 44 83.11 +2.3tWT MgdFut WDTI ... ... ...q 43.27 39.31 13 39.34 -5.1 WT EmCur CEW ... ... ...q 18.46 17.21 4 18.39 +5.2 WTChiYuan CYB .10e ... ...q 25.15 22.89 23 24.29 +4.4 WTBrzReal BZF ... ... ...q 18.85 14.00 1 18.34 +7.6 WTESCDv DGS 1.29e 2.9 ...q 45.60 35.70 99 45.17 +15.5 WT EmEq DEM 1.80e 4.3 ...q 41.82 32.66 262 41.40 +10.9 WTGxUSRe DRW 1.22e 4.3 ...q 29.68 24.84 7 28.19 +11.6 WT JpCapG DXJC 3.43e 2.2 ...q 25.85 17.63 6 24.99 +2.5 WT India EPI .22e .9 ...q 23.95 18.65 2104 23.80 +17.8 WT JpHFn DXJF 3.48e 1.1 ...q 25.70 15.65 127 23.75 -1.0 WTUSDBull USDU 1.78e ... ...q 28.53 25.61 44 26.93 -3.7 WT LowPE EZY .90e 1.3 ...q 71.99 59.52 2 69.42 +2.7 WT SCErn EES .95e 3.0 ...q 100.17 30.85 201 31.37 -67.9 WT SCEr s EES/WI ... ... ...q 33.39 24.67 -100.0 WT MCEr s EZM ... ... ...q 36.05 28.71 144 34.62 WT Ern500 EPS 1.36e 1.7 ...q 83.33 66.23 2 80.67 +4.4 WT TotErn EXT 1.49e 1.8 ...q 85.76 67.99 6 82.50 +3.4tWT JpnRE DXJR 2.14e 3.4 ...q 27.23 13.37 1 13.42 -2.8 WolvWW WWW .24 .9 19 26.41 16.44 814 25.42 +15.8 WooriBank WF ... ... ... 38.30 23.78 2 35.50 +10.9 Workday WDAY ... ... ...dd 93.35 65.79 907 82.92 +25.5 Workiva WK ... ... ...dd 19.04 11.14 122 15.65 +14.7tWorldFuel INT .24 .7 14 51.01 34.95 680 35.26 -23.2 WldPntTm WPT 1.20 7.4 16 17.90 14.20 19 16.17 -2.3 WldW Ent WWE .48 2.2 52 23.14 15.55 555 22.17 +20.5 Worthgtn WOR .80 1.6 16 62.44 34.21 263 49.20 +3.7 Wyndham WYN 2.00 2.4 16 86.72 62.60 783 83.98 +10.0X-Y-ZXL Grp XL .88f 2.2 10 41.39 30.33 930 40.00 +7.4 XO Group XOXO ... ... 37 20.99 14.99 96 17.01 -12.5 XPO Logis XPO ... ... 47 54.70 22.23 1116 46.15 +6.9 Xactly n XTLY ... ... ...dd 16.10 6.63 90 11.75 +6.8 XcelEngy XEL 1.44f 3.2 21 45.42 38.00 2396 44.77 +10.0 XeniaHtls n XHR 1.10 6.6 9 19.87 14.49 293 16.56 -14.7 Xerium XRM ... ... 22 9.16 4.15 18 5.17 -8.0 Xerox XRX .25m 3.5 10 7.69 5.72 7602 7.14 +24.2 XinyuanRE XIN .40 9.0 4 7.06 4.41 72 4.44 -10.5 XtantMed XTNT ... ... ...dd 2.65 .29 312 .53 -3.6 Xylem XYL .72f 1.5 24 54.99 40.54 841 49.10 -.8 YPF Soc YPF .14e .6 ... 24.18 15.00 829 23.53 +42.6 Yamana g AUY .02 .7 58 5.99 2.46 9086 2.88 +2.5 Yelp YELP ... ... ...cc 43.41 19.22 2326 32.43 -14.9 YingliGr rs YGE ... ... ...dd 5.30 1.85 45 2.20 -15.4 Yirendai n YRD ... ... ... 42.34 10.02 322 25.05 +20.9 YumBrnds YUM 1.20 1.9 17 91.99 59.57 3540 63.51 +.3 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 Yum China YUMC ... ... ... 30.37 23.79 1718 26.46 +1.3 YumaEn rs YUMA ... ... ... 4.50 .02 5 2.21 -35.0 YumaE pfA YUMApA 2.31 46.4 ... 5.10 2.00 4.98 YuMe YUME ... ... ...dd 4.36 3.11 77 3.80 +6.1 ZTO Exp n ZTO ... ... ... 18.45 11.14 2877 12.63 +4.6 ZayoGrp ZAYO ... ... ...dd 35.65 23.91 1405 33.23 +1.1 Zedge n ZDGE ... ... ... 7.85 2.56 5 3.12 -.3 Zendesk ZEN ... ... ...dd 31.88 19.77 681 27.22 +28.4 Zhaopin ZPIN ... ... 30 18.36 13.70 6 17.01 +12.6 ZimmerBio ZBH .96 .8 15 133.21 95.63 1195 120.29 +16.6 Zions pfA ZBpA 1.02 4.3 ... 25.99 21.52 6 23.85 +2.7 Zions pfF ZBpF ... ... ... 27.33 25.32 7 25.43 -.8 Zions pfG ZBpG 1.60 5.8 ... 33.00 25.44 3 27.69 +3.7 ZionBc 28 ZBK 1.74 6.0 ... 31.99 27.20 0 28.93 +3.8 ZionBc pfH ZBpH 1.44 5.7 ... 26.41 23.30 4 25.09 +4.3 ZoesKitchn ZOES ... ... ...cc 41.76 16.39 321 17.35 -27.7 Zoetis ZTS .42f .8 25 56.50 45.01 2796 53.97 +.8 ZweigFd ZF 1.01e 9.1 ...q 13.26 10.60 204 11.05 -8.6 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 1.9 18 22.00 14.02 23 17.23 -11.6 AAON AAON .26f .7 39 37.10 25.33 168 35.05 +6.1 AC Immun n ACIU ... ... ... 19.97 10.36 88 11.13 -14.3 ACI Wwde ACIW ... ... 20 22.96 15.11 621 21.47 +18.3 ACNB Cp ACNB .80 2.8 16 32.85 21.74 5 29.00 -7.2 AGNC Inv AGNC 2.16 10.9 7 20.43 17.30 1832 19.85 +9.5 AGNC pfA AGNCP 2.00 7.7 ... 26.80 24.67 12 25.95 +2.8 AGNC pfB AGNCB 1.94 7.5 ... 26.69 24.20 7 26.02 +3.7 ALJ Reg n ALJJ ... ... ... 5.50 3.51 14 3.62 -17.5 AMAG Ph AMAG ... ... 18 36.83 17.92 793 22.15 -36.4 AMC Net AMCX ... ... 15 70.28 46.17 414 57.43 +9.7 ANI Ph h ANIP ... ... ...cc 70.92 30.60 204 48.50 -20.0 ARC Grp ARCW ... ... 46 5.95 1.95 15 4.15 -5.7 ARCAbio rs ABIO ... ... ...dd 4.35 2.15 44 2.58 -9.6 ARI Net ARIS ... ... 56 5.59 3.68 37 5.06 -6.5 ASB Bcp ASBB ... ... 38 37.35 24.07 2 34.00 +14.3 ASML Hld ASML 1.27e 1.0 37 133.55 90.43 2088 132.70 +18.3 ATA Inc ATAI ... ... 17 6.91 2.96 17 3.81 +2.6 ATN Intl ATNI 1.36 1.9 46 87.82 62.70 37 70.92 -11.5 AV Homes AVHI ... ... 3 19.13 10.61 19 16.45 +4.1 AXT Inc AXTI ... ... ... 8.65 2.43 733 5.60 +16.7 Abaxis ABAX .56 1.2 32 55.95 41.78 86 48.28 -8.5 AbeonaTh ABEO ... ... ...dd 9.44 2.27 270 4.85 Abeona wt ABEOW ... ... ... 5.40 .60 0 2.95 -11.1tAbility h ABIL ... ... ... 8.00 2.20 22 2.33 -15.9 Abiomed ABMD ... ... ...cc 132.95 89.74 242 125.26 +11.2 Abraxas AXAS ... ... ...dd 2.99 .90 1112 1.93 -24.9 AcaciaC n ACIA ... ... ... 128.73 27.05 1290 57.28 -7.2 AcaciaTc ACTG .50 9.2 ...dd 7.68 3.64 259 5.45 -16.2 AcadiaHlt ACHC ... ... ...cc 65.00 32.54 2623 44.04 +33.1 AcadiaPh ACAD ... ... ...dd 42.49 20.68 1124 35.65 +23.6 Acasti g rs ACST ... ... ...dd 3.09 1.11 5 1.26 +.8 AccelrDiag AXDX ... ... ...dd 29.40 10.87 157 22.85 +10.1 Acceleron XLRN ... ... ...dd 41.69 23.07 248 27.36 +7.2 AccessNt ANCX .60 2.1 19 29.28 18.00 37 28.82 +3.8 Accuray ARAY ... ... ...dd 6.39 4.45 798 4.80 +4.3 AcelRx ACRX ... ... ...dd 4.08 2.40 99 3.05 +17.3 AcetoCorp ACET .26 1.7 18 25.98 14.32 396 14.97 -31.9 Achaogen AKAO ... ... ...dd 27.79 2.59 557 21.78 +67.3tAchillion ACHN ... ... ...dd 10.06 3.75 975 3.89 -5.8 AclarisTh n ACRS ... ... ... 33.25 14.68 186 31.21 +15.0 AcordaTh ACOR ... ... ...dd 33.00 16.40 531 26.40 +40.4 ActivsBliz ATVI .30f .6 41 49.70 31.71 6118 49.30 +36.5 Actua ACTA ... ... 6 15.28 8.56 116 13.95 -.4 Acxiom ACXM ... ... ...cc 30.40 19.11 214 27.56 +2.8 AdamasPh ADMS ... ... ...dd 19.50 12.10 77 17.47 +3.4 AdamisPh ADMP ... ... ...dd 10.98 2.40 146 4.25 +34.9 Adaptim n ADAP ... ... ...dd 11.59 3.76 235 4.57 +12.8 AddusHmC ADUS ... ... 27 37.35 16.27 49 30.70 -12.4 ADDvtgTch AEY ... ... 4 2.31 1.60 12 1.95 +10.2 AdestoTc n IOTS ... ... ...dd 5.79 1.50 12 4.20 +127.0 AdmaBio ADMA ... ... ...dd 8.85 4.34 20 5.01 -2.1 AdobeSy ADBE ... ... 55 130.30 90.35 2261 128.25 +24.6 Adtran ADTN .36 1.7 29 23.75 17.06 414 21.15 -5.4 AduroBio n ADRO ... ... ...dd 16.43 7.26 229 10.55 -7.5 AdvAApp n AAAP ... ... ... 39.96 23.50 144 39.20 +46.5 AdvEmis n ADES ... ... 2 12.25 6.21 90 9.57 +3.6 AdvEnId AEIS ... ... 22 70.64 31.98 351 66.31 +21.1 AMD AMD ... ... ...dd 15.55 2.60 40780 13.70 +20.8 Advaxis wt ADXSW ... ... ... 11.70 3.49 3 4.15 +4.8 Advaxis ADXS ... ... ...dd 16.30 6.47 500 8.07 +12.7 AdverumBi ADVM ... ... ...dd 6.31 2.53 354 2.75 -5.2 AdvSUncon MAUI ... ... ...q 24.45 22.90 24.20 +1.8 AdvisoryBd ABCO ... ... 18 51.23 24.85 1109 46.80 +40.8 Aegion AEGN ... ... 25 26.68 17.18 198 22.15 -6.5 AegleaBio n AGLE ... ... ... 12.75 3.66 37 7.29 +67.6 AehrTest h AEHR ... ... ...dd 5.45 .95 122 5.19 +115.4 Aemetis AMTX ... ... ...dd 2.94 1.01 6 1.14 -18.0 AeriePhm AERI ... ... ...dd 51.85 10.82 204 45.55 +20.3 AeroViron AVAV ... ... ...dd 32.44 22.16 127 27.07 +.9 AEtern g rs AEZS ... ... ...dd 5.59 2.35 184 3.00 -16.7 Aethlon rs AEMD ... ... ...dd 9.09 3.10 24 3.44 -18.1 AeviGeno GNMX ... ... ...dd 17.75 1.50 2289 1.85 -64.3 AffimedNV AFMD ... ... ... 5.00 1.65 147 2.60 +44.4 Agenus AGEN ... ... ...dd 7.49 2.97 899 4.02 -2.4 AgileThera AGRX ... ... ...dd 8.65 1.82 259 3.00 -47.4 Agilysys AGYS ... ... ...dd 12.15 8.17 18 9.43 -9.0 AgiosPhm AGIO ... ... ...dd 67.74 34.31 651 56.77 +36.0 AgroFresh AGFS ... ... ...dd 6.82 1.96 208 4.04 +52.5 AgroFr wt AGFSW ... ... ... 1.00 .05 9 .18 -.6 Aimmune n AIMT ... ... ...dd 27.31 9.77 260 23.26 +13.7 AirMethod AIRM ... ... 17 43.95 23.75 1056 43.10 +35.3 AirT Inc AIRT ... ... ...dd 26.99 17.24 0 20.30 -11.7 AirTrnsp ATSG ... ... 41 17.81 12.36 286 15.58 -2.4 AirMedia AMCN ... ... ...dd 5.68 2.35 74 2.52 +2.6 Airgain n AIRG ... ... ... 29.30 7.36 102 14.35 -.3 AkamaiT AKAM ... ... 28 71.64 47.80 1830 63.09 -5.4 AkariTh rs AKTX ... ... ... 19.75 6.22 10 6.50 -7.7 AkebiaTher AKBA ... ... ...dd 11.07 7.00 121 9.23 -11.3 AkersBios AKER ... ... ...dd 3.70 1.15 87 1.40 -26.3 Akorn Inc AKRX ... ... 14 35.40 17.61 3241 23.98 +9.8 Akoustis n AKTS ... ... ... 10.99 7.00 142 10.70 +28.1 Alarm.cm n ALRM ... ... 84 34.43 19.91 468 30.33 +9.0 AlaskCom ALSK ... ... ... 1.97 1.49 49 1.86 +13.4 AlbnyMlc AMRI ... ... ...dd 19.35 12.45 359 13.46 -28.3 Albireo ALBO ... ... ... 37.69 7.83 6 22.44 +26.6sAlcentra ABDC 1.36a 9.7 11 13.75 11.00 106 14.00 +17.0 Alcobra ADHD ... ... ...dd 5.75 .83 281 1.14 -45.7 AlderBioPh ALDR ... ... ...dd 36.48 18.55 459 21.40 +2.9 AldeyraTh ALDX ... ... ...dd 8.19 3.81 14 5.05 -5.6 Alexion lf ALXN ... ... 46 162.00 109.12 2379 118.83 -2.9 Alico ALCO .24 .9 31 32.66 25.01 4 25.95 -4.4 AlignTech ALGN ... ... 49 114.99 69.70 562 114.02 +18.6 AlimeraSci ALIM ... ... ...dd 5.15 1.02 448 1.45 +34.3 Alkermes ALKS ... ... ...dd 62.50 30.03 797 59.35 +6.8 AllgnceBc n ABTX ... ... 20 39.41 17.79 16 35.40 -2.1 AllegiantT ALGT 2.80 1.7 12 183.91 121.70 67 160.50 -3.5 AlliHlthC AIQ ... ... 8 10.50 5.73 10.10 +5.2 AlliHold AHGP 2.20 8.5 8 32.70 13.57 104 25.88 -7.9 All MMA n AMMA ... ... ... 5.47 2.51 33 2.79 -23.4 AllnceRes ARLP 1.75 8.4 6 26.65 11.00 380 20.80 -7.3 AldHlPrd rs AHPI ... ... ...dd 3.82 1.00 2 2.00 AlliedMot AMOT .10 .5 22 25.19 15.54 32 19.89 -7.0 Alliqua h ALQA ... ... ...dd 1.48 .45 296 .64 +7.6 AllotComm ALLT ... ... ...dd 5.67 4.50 64 4.70 -1.9 AllscriptH MDRX ... ... ...cc 15.17 9.80 4311 12.82 +25.6 AlmostFam AFAM ... ... 31 50.98 34.73 74 48.90 +10.9 AlnylamP ALNY ... ... ...dd 80.11 31.38 980 52.32 +39.7 AlphaOmg AOSL ... ... 53 23.93 10.72 61 17.10 -19.6 Alphabet C GOOG ... ... 25 853.50 663.28 1802 819.51 +6.2 Alphabet A GOOGL ... ... 27 874.42 672.66 1867 838.51 +5.8 Alphatc rs ATEC ... ... ... 9.65 1.96 40 2.08 -35.2 AlpsRtSec n SWIN ... ... ... 26.90 24.87 7 25.87 +3.2 Altisrce n ASPS ... ... 18 34.66 20.75 1019 32.53 +22.3 AltraIndlM AIMC .60 1.6 28 46.90 25.77 115 37.30 +1.1 AmTrstFn s AFSI .34 1.9 6 28.48 16.58 3108 18.35 -33.0 Amarin AMRN ... ... ... 3.65 1.41 977 3.23 +4.9 Amaya g AYA ... ... ... 17.57 10.99 272 16.85 +19.1 Amazon AMZN ... ... ...cc 862.80 575.56 2690 846.82 +12.9 AmbacF wt AMBCW ... ... ... 15.50 6.25 8 8.70 -29.0 AmbacFin AMBC ... ... 4 27.25 14.42 280 17.73 -21.2 Ambarella AMBA ... ... 29 74.95 35.26 560 56.06 +3.6 Amdocs DOX .88f 1.4 17 62.65 54.12 504 62.15 +6.7 Amedica rs AMDA ... ... ...dd 2.80 .35 236 .39 -38.6 Amedisys AMED ... ... 45 55.16 34.58 133 51.12 +19.9 AMERCO UHAL 3.00e ... 17 399.16 307.80 146 384.79 +4.1 AFMulti ATAX .50 8.8 16 6.11 5.10 132 5.70 +5.6 AmCarM CRMT ... ... 15 47.75 19.49 58 35.55 -18.7 AmAirlines AAL .40 1.0 6 50.64 24.85 5804 41.74 -10.6 ACapSenF ACSF 1.16 8.8 4 13.70 9.55 32 13.20 +10.9 AmElTech AETI ... ... ...dd 5.15 1.50 2 2.00 +29.0 AmerNtl AMNB .96 2.7 19 39.40 24.36 4 35.45 +1.9 AmNatIns ANAT 3.28 2.8 17 131.99 107.44 17 116.31 -6.7 AmOutBr AOBC ... ... 8 31.19 17.50 881 18.56 -12.0 AmPubEd APEI ... ... 15 30.79 14.75 40 22.40 -8.8 AmRailcar ARII 1.60 4.0 11 51.10 35.43 49 39.68 -12.4 AmrRvr AMRB .05p ... 16 15.99 9.69 25 15.23 +.8 ASoft lf AMSWA .44 4.3 32 11.94 8.61 73 10.16 -1.6 AmSupr rs AMSC ... ... ...dd 12.50 5.86 58 6.28 -14.8 AWoodmk AMWD ... ... 22 91.70 60.80 117 88.95 +18.2 AmerisBc ABCB .40 .9 22 49.50 27.73 232 44.65 +2.4 Amerisafe AMSF .72a 1.1 15 69.40 50.02 44 63.65 +2.1 AmrSvFin ASRV .06 1.6 13 4.05 2.90 11 3.75 +1.4 AmSvFn pf ASRVP 2.11 7.8 ... 28.99 25.70 1 27.00 +3.8 AmesNatl ATLO .88f 2.9 18 37.45 24.00 2 30.05 -8.9 Amgen AMGN 4.60f 2.8 15 184.21 133.64 4397 164.91 +12.8 AmicusTh FOLD ... ... ... 9.83 4.41 4464 7.50 +50.9 AmkorTch AMKR ... ... 16 12.48 5.27 745 11.16 +5.8 Amphastar AMPH ... ... 65 21.75 11.37 257 14.27 -22.5 AmpOnRt ef IBUY ... ... ... 29.72 22.94 2 29.19 +7.3 AmtechSys ASYS ... ... ... 7.14 3.99 24 5.60 +31.8 Amyris AMRS ... ... ...dd 1.43 .31 866 .49 -33.3 AnalogDev ADI 1.80 2.2 29 84.24 52.17 2420 81.40 +12.1tAnlogic ALOG .40 .5 40 95.85 72.35 180 75.65 -8.8sAnaptys n ANAB ... ... ... 28.00 15.17 106 27.53 +61.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 76

Anavex rs AVXL ... ... ...dd 8.30 2.43 249 6.08 +53.5 AnchBcWA ANCB ... ... 83 27.50 22.61 25.80 -5.1 Andersons ANDE .64 1.7 93 44.90 25.78 96 38.25 -14.4 AndinaAcII ANDA ... ... ... 10.35 9.67 13 10.12 +1.9 AndinaA un ANDAU ... ... ... 11.10 10.02 27 10.80 +2.9 AndinaII rt ANDAR ... ... ... .80 .16 4 .52 +33.3 AndinaII wt ANDAW ... ... ... .39 .08 3 .33 +22.2 AngiesList ANGI ... ... ...dd 10.76 5.22 243 5.70 -30.7 AngioDyn ANGO ... ... ...dd 18.18 10.71 100 16.99 +.7 AnikaTh ANIK ... ... 20 54.96 41.38 85 42.67 -12.8 Ansys ANSS ... ... 32 108.92 81.41 419 105.65 +14.2 AntaresP ATRS ... ... ...dd 2.90 .70 803 2.77 +18.9 AntheraP h ANTH ... ... ...dd 4.40 .38 2815 .43 -33.4 AoxnTia h rs ABAC ... ... ... 4.07 1.51 13 2.46 -32.0 ApogeeE APOG .56f 1.0 20 61.00 39.48 177 56.79 +6.0 ApollEnd rs APEN ... ... ... 32.34 9.24 27 11.25 -30.2 ApolloInv AINV .60 9.7 ... 6.58 5.03 736 6.17 +5.3 AppFolio n APPF ... ... ...dd 26.10 11.76 12 26.00 +9.0 Apple Inc AAPL 2.28 1.6 17 142.80 89.47 21958 140.88 +21.6 ApplRecy h ARCI ... ... ...dd 1.80 .80 3 1.03 -8.1 AplDNA wt APDNW ... ... ... 2.08 .35 5 .39 -22.0 ApldDNA APDN ... ... ...dd 3.66 1.40 19 1.65 -10.8 AppGenTc AGTC ... ... 12 19.86 6.08 141 6.85 -26.7 ApldMatl AMAT .40 1.0 19 39.81 19.46 6694 38.86 +20.4sApldOptoel AAOI ... ... 54 56.14 8.08 3660 59.88 +155.5 Approach AREX ... ... ...dd 4.35 1.13 890 2.27 -32.2tApptio n APTI ... ... ... 24.60 11.45 448 11.71 -36.8 ApricusB rs APRI ... ... ...dd 7.50 1.10 45 2.22 +70.8 AptevoTh n APVO ... ... ... 8.29 1.69 32 1.87 -23.4 AptoseB g APTO ... ... 3 4.30 .83 101 1.15 -17.3 AquaMetal h AQMS ... ... ...dd 22.75 6.12 308 17.76 +35.5 AquaB Tc n AQB ... ... ... 24.78 10.10 31 10.58 -56.3 AquinoxPh AQXP ... ... ...dd 19.97 6.01 121 15.89 -3.8tArQule ARQL ... ... ...dd 2.17 1.13 823 1.10 -12.7 Aradigm ARDM ... ... ...dd 7.19 1.40 25 1.63 +1.9 AralezPh ARLZ ... ... ...dd 6.80 2.05 2149 2.42 -45.1 AratanaTh PETX ... ... ...dd 10.73 4.85 308 5.10 -29.0 ArbutusB g ABUS ... ... ...dd 5.48 2.35 118 3.25 +32.7 ArcBest ARCB .32 1.3 37 33.95 14.85 151 25.40 -8.1 ArcadBiosc RKDA ... ... ...dd 3.01 .65 11 .68 -26.0 ArchCap ACGL ... ... 26 96.05 67.50 263 93.29 +8.1 ArchC pfE ACGLP 1.31 5.9 ... 24.90 20.20 49 22.28 +5.4 ArchrkPtrs APLP 1.14 7.0 ...dd 18.55 9.61 77 16.36 +2.0 Ardelyx ARDX ... ... ... 16.30 6.36 124 13.35 -6.0 ArenaPhm ARNA ... ... ...dd 2.16 1.34 1313 1.49 +4.9 AresCap ARCC 1.52 8.8 12 17.87 13.85 1705 17.29 +4.9 ArgoGp42 AGIIL 1.63 6.4 ... 27.43 23.60 11 25.42 +1.8 ArgoGpInt AGII 1.08f 1.7 16 69.03 49.10 58 65.40 -.8tArgosTher ARGS ... ... ...dd 13.97 .48 1487 .44 -91.0 ArkRst ARKR 1.00 4.0 16 27.02 20.00 0 25.06 +3.3 Arotech ARTX ... ... ...dd 5.00 2.25 341 3.00 -14.3 ArrayBio ARRY ... ... ...dd 13.40 2.60 3047 9.39 +6.8 ArrisIntl ARRS ... ... 10 31.52 20.05 1566 26.60 -11.7 ArrowFn AROW 1.00b 3.0 17 41.70 25.16 14 33.75 -16.7 ArwDWATc DWAT .04p ... ...q 11.02 9.80 10.61 +2.9 ArrowPhm ARWR ... ... ...dd 8.22 1.20 293 1.89 +21.9 ArtesRes ARTNA .91 2.8 23 35.00 25.72 9 32.22 +.9 ArtsWay ARTW .05 1.3 ...dd 4.70 2.50 35 3.75 +10.3 AscenaRtl ASNA ... ... 35 11.26 3.53 5434 3.85 -37.8 Ascendis n ASND ... ... ... 30.57 11.92 98 27.45 +35.6 AscentCap ASCMA ... ... ... 26.16 11.78 32 14.26 -12.3 AsiaPWire APWC ... ... ... 3.10 1.54 6 2.40 -14.3 AspenTech AZPN ... ... 30 59.86 34.46 484 57.35 +4.9 AssembBio ASMB ... ... ...dd 28.18 4.60 53 25.99 +113.9 AstaFundg ASFI ... ... 20 11.97 8.26 2 8.55 -12.8 Astec ASTE .40 .7 25 73.37 44.21 117 59.97 -11.1 AstroNova ALOT .28 1.9 26 16.41 12.40 12 14.45 +1.4 Astronics ATRO ... ... 17 41.03 25.93 358 29.42 -13.1 Astrotch h ASTC ... ... ...dd 2.26 1.20 15 1.31 -12.7 AsureSftw h ASUR ... ... ...dd 13.00 4.45 92 10.78 +26.7 AtaraBioth ATRA ... ... ...dd 25.73 12.45 194 20.40 +43.7 athenahlth ATHN ... ... ...cc 143.85 90.11 639 111.16 +5.7 Athersys ATHX ... ... ...dd 2.69 1.02 618 1.17 -23.5 AtlantAlli n AAPC ... ... ... 36.50 7.60 10.20 +3.6 AtlanAmer AAME .02 .5 34 5.00 3.06 0 3.75 -8.5 AtlCapBc n ACBI ... ... 33 20.20 12.92 20 18.40 -3.2 AtlCstFin ACFC ... ... 14 8.00 5.53 31 7.75 +14.0 AtlanticaYd ABY .45e 2.1 ... 22.87 15.78 323 21.20 +9.6 Atlanticus ATLC ... ... ...dd 3.54 2.30 0 2.68 -5.6 AtlasAir AAWW ... ... 26 59.60 34.22 148 51.85 -.6 AtlasFin AFH ... ... ...dd 18.67 12.15 58 13.40 -25.8 Atlassian n TEAM ... ... 90 35.16 20.51 341 29.59 +22.9 Atomera n ATOM ... ... ... 10.25 5.50 1 6.99 +3.6 AtossGen rs ATOS ... ... ...dd 6.30 .98 92 1.17 -17.0 AtriCure ATRC ... ... ...dd 20.40 13.44 195 19.07 -2.6 Atrion ATRI 4.20 .9 31 522.05 382.01 2 468.65 -7.6 Attunity ATTU ... ... ...dd 10.50 4.15 8 7.63 +27.2 aTyrPhm n LIFE ... ... ...dd 5.48 2.10 27 3.55 +65.1 AubNB AUBN .92f 2.8 15 33.95 26.74 5 32.75 +4.6 Audentes n BOLD ... ... ... 20.74 13.06 75 16.50 -9.7 AudCodes AUDC ... ... 12 7.26 3.68 87 6.85 +7.9 AuriniaPh AUPH ... ... ...dd 10.54 1.74 8823 7.74 +268.6 AurisMed EARS ... ... ...dd 5.45 .66 147 .87 -18.3 Autobytel ABTL ... ... 28 19.04 10.72 113 12.49 -7.1 Autodesk ADSK ... ... ...dd 89.18 49.82 1748 85.44 +15.4 AutoData ADP 2.28 2.2 27 105.20 84.36 1472 102.91 +.1 AvadelPh AVDL ... ... ...dd 15.45 8.61 84 9.18 -11.6 AVEO Ph h AVEO ... ... ...dd 1.15 .54 197 .65 +19.8 Avexis n AVXS ... ... ... 85.98 20.51 346 76.52 +60.3 AviatNet rs AVNW ... ... ...dd 16.46 5.71 4 15.40 +11.4 AvidTech AVID ... ... ... 9.78 3.99 459 4.59 +4.3 Avinger n AVGR ... ... ...dd 14.48 1.60 96 1.60 -56.8 Avirgagen AVIR ... ... ...dd 2.00 .56 31 .65 -47.2 AvisBudg CAR ... ... 10 41.53 21.85 3026 28.23 -23.0 AvistaHl un AHPAU ... ... ... 10.45 9.52 1 10.37 +2.4 AvistaHl wt AHPAW ... ... ... .58 .40 58 .45 -10.0 AvistaHl n AHPA ... ... ... 10.18 9.75 20 9.88 +1.3 Aware AWRE ... ... 26 6.70 3.46 53 4.70 -23.0 AxarAcq AXAR ... ... ... 10.55 9.40 9.90 +.5 AxarAc wt AXARW ... ... ... .15 .01 20 .07 -1.3 AxarAc un AXARU ... ... ... 10.20 9.85 10.10 +1.9 Axcelis rs ACLS ... ... 32 16.95 8.92 250 16.80 +15.5 AxoGen AXGN ... ... ...dd 11.25 4.90 178 10.10 +12.2 AxsomeT n AXSM ... ... ...dd 12.69 3.55 228 3.85 -43.0 AzurRx n AZRX ... ... ... 5.60 3.44 11 3.80 -19.8B -:B Comm BCOM 3.58e ... ... 26.83 17.99 19.18 -5.0 BRileyFn RILY .28e .7 27 21.30 8.59 62 14.80 -19.8 BRileyF 7.5 RILYL 1.88 7.1 ... 28.96 23.43 26.59 +3.8 BCB Bc BCBP .56 3.4 23 17.05 9.97 17 16.50 +26.9 B/E Aero BEAV .84 1.3 21 64.91 42.57 275 64.08 +6.5 BFC Cp pf BANFP 1.80 6.2 ... 29.93 26.50 28.90 +6.2 BGC Ptrs BGCP .64 5.9 26 11.85 8.18 1161 10.90 +6.5 BJsRest BJRI ... ... 20 47.55 32.24 306 38.50 -2.0 BldrsAsia ADRA .72e 2.4 ...q 30.11 23.99 2 29.58 +8.1 BldrsDev ADRD .72e 3.4 ...q 21.31 18.10 4 21.09 +5.6 BldrsEmg ADRE .90e 2.4 ...q 37.10 29.08 6 36.74 +13.9 BldrsEur ADRU .78e 3.8 ...q 20.63 17.82 3 20.40 +6.2 BMC Stock BMCH ... ... 34 23.10 15.45 450 21.90 +12.3 BNC Bcp BNCN .20 .6 21 37.15 20.14 497 32.70 +2.5 BOK BOKF 1.76 2.3 21 85.25 51.38 144 75.19 -9.5 BOK 56 n BOKFL 1.34 5.5 ... 26.50 21.25 14 24.18 +8.5 BOS Ltd BOSC ... ... ...dd 4.85 1.82 18 2.20 +3.8 BSB Bcp BLMT ... ... 20 30.05 21.51 60 27.25 -5.9 Baidu BIDU ... ... 11 201.00 155.28 2025 168.93 +2.7 Balchem BCPC .38f .5 46 89.50 56.60 81 81.25 -3.2 BaldwLy BWINA 1.08f 4.6 12 26.50 22.50 0 23.24 -7.0 BaldLyB BWINB 1.08f 4.6 12 27.70 22.60 22 23.65 -6.2 BallardPw BLDP ... ... ...dd 2.53 1.23 858 2.22 +34.5 BncFstOK BANF 1.52f 1.7 20 98.35 55.05 14 87.90 -5.5 Bancorp34 n BCTF ... ... ... 13.45 11.35 0 12.55 -.3 BncpBnk lf TBBK ... ... ...dd 8.20 4.41 243 5.00 -36.4 BankMutl BKMU .22 2.4 25 10.20 7.20 135 9.35 -1.1 BkCmcCA BOCH .12 1.1 28 11.00 6.05 63 10.75 +13.2 BankMarin BMRC 1.08 1.7 17 75.05 47.16 12 64.90 -7.0 BkMont36 n BMLP .78p ... ... 57.06 51.11 52.32 +.1 BankSC BKSC .56 2.6 20 23.97 15.45 12 21.25 +1.7 BkofJames BOTJ .24 1.7 15 18.50 11.56 3 14.36 -5.3 BkOzarks OZRK .68f 1.4 20 56.86 33.51 962 49.83 -5.2 BankFncl BFIN .24f 1.7 37 15.24 11.38 22 14.32 -3.4 BankwellF BWFG .28 .9 22 35.00 19.56 10 30.62 -5.8 Banner Cp BANR .92 1.7 20 60.97 38.77 160 53.68 -3.8 Baozun n BZUN ... ... ... 18.61 5.19 133 14.93 +23.7 BiPTrLBear DLBS ... ... ...q 21.53 9.62 0 18.84 -6.8 BiP10yTBear DTYS ... ... ...q 21.98 9.95 20 18.56 -6.4 BiP2yrTBull DTUL ... ... ...q 67.98 61.74 0 63.84 +1.5 BiPTrSteep STPP ... ... ...q 36.00 29.92 2 34.45 -.5 BiPUrFlat FLAT ... ... ...q 65.46 57.70 2 59.30 +.7 BiP10yTBull DTYL ... ... ...q 85.20 73.42 74.71 +1.3 BiP2yrTBear DTUS ... ... ...q 33.61 26.50 1 31.32 -3.2 BiPTrLBull DLBL ... ... ...q 81.65 63.12 74.42 -6.2 BarIvrsUST TAPR ... ... ...q 29.73 14.90 3 25.70 -7.2 BarHilc n BHAC ... ... ... 10.80 9.69 10.25 +.9 BarHilc rt BHACR ... ... ... .50 .12 0 .38 +52.0 BarHilc wt BHACW ... ... ... .23 .04 26 .17 +32.8 BarHilc un BHACU ... ... ... 15.93 10.13 13.00 +22.1 BarrettB lf BBSI 1.00f 1.9 21 66.93 26.58 36 51.48 -19.7 BassettF BSET .40a 1.6 18 33.35 22.42 19 25.55 -16.0 BayBncp BYBK ... ... 46 8.25 4.77 9 7.75 +17.4 Bazaarvce BV ... ... ...dd 6.14 3.03 367 4.20 -13.4 BeacnRfg BECN ... ... 28 50.61 39.50 305 47.87 +3.9 BearStFin BSF .12f 1.3 20 10.95 8.65 7 9.18 -9.6sBeasleyB BBGI .18 1.3 7 12.98 3.51 56 13.60 +121.1 BebeStr rs BEBE ... ... ... 9.10 3.13 76 3.75 -26.3tBedBath BBBY .50 1.3 8 52.33 37.79 1578 38.32 -5.7 BeiGene n BGNE ... ... ... 41.89 24.53 128 36.32 +19.6 BelFuse A BELFA .24 1.2 11 26.97 12.80 1 20.15 -20.4 BelFuseB BELFB .28 1.2 12 33.60 13.31 39 22.70 -26.5 Belleroph n BLPH ... ... ...dd 4.58 .43 533 1.43 +175.0 BellicumP BLCM ... ... ...dd 23.11 7.57 957 12.18 -10.6 BenefBncp BNCL .24 1.5 47 19.00 12.34 143 16.30 -11.4 Benetfoc BNFT ... ... ...dd 44.98 24.55 221 27.15 -8.6 Benitec wt BNTCW ... ... ... 1.09 .03 .32 +220.0 BenitecB n BNTC ... ... ... 4.44 1.20 60 2.60 +69.9 Beyondsp n BYSI ... ... ... 21.91 16.55 13 19.44 +15.7 Big 5Sprt BGFV .60 4.2 18 20.35 8.15 412 14.20 -18.2 Bio-Path BPTH ... ... ...dd 3.19 .70 43 .80 -41.0 BioTechne TECH 1.28 1.3 48 117.42 91.45 274 101.02 -1.8 BioDlvry lf BDSI ... ... ...dd 4.00 1.50 407 1.90 +8.6 BioLifeSol BLFS ... ... ...dd 3.58 1.43 3 2.09 +29.8 BioLneRx h BLRX ... ... ... 1.42 .71 490 1.15 +25.0 BioanlySys BASI ... ... ...dd 2.42 .60 186 1.39 +80.6 BioblastP ORPN ... ... ... 3.13 .81 59 .89 -14.4 Biocept rs BIOC ... ... ...dd 4.29 .74 395 2.16 +178.7 Biocryst BCRX ... ... ...dd 9.25 2.48 666 8.89 +40.4 Biogen BIIB ... ... 15 333.65 223.02 1117 275.23 -2.9 Biolase BIOL ... ... ...dd 1.98 .80 20 1.28 -8.6 BioMarin BMRN ... ... ...dd 102.49 73.45 675 88.23 +6.5 Biomeri n BMRA ... ... ... 3.38 1.53 6 2.05 -10.9 BiondVax n BVXV ... ... ... 7.40 3.04 0 5.35 +59.7sBiondVx wt BVXVW ... ... ... 1.00 .37 1 1.05 +183.0 Bioptix rs BIOP ... ... ... 6.65 2.14 39 3.48 -9.4 BioScrip BIOS ... ... ...dd 3.43 .98 883 1.78 +71.2 BioSpecif BSTC ... ... 35 58.21 31.96 19 51.98 -6.7 Biostage h BSTG ... ... ...dd 2.86 .29 1250 .33 -63.3 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 21 2.15 -26.6sBioTelem BEAT ... ... 48 27.90 10.96 917 28.10 +25.7 BiotieTh n BITI ... ... ... 27.96 25.54 25.80 Bioverativ BIVV ... ... ... 54.20 40.00 896 50.92 +7.2 BlackBox BBOX .48 5.6 ...dd 17.05 8.38 177 8.55 -43.9 BlackDiam BDE ... ... ...dd 6.85 3.93 64 5.50 +2.8 BlackLin n BL ... ... ... 31.40 21.66 142 28.70 +3.9 BlkRkCap BKCC .84 11.5 ...dd 9.92 6.75 251 7.28 +4.6 Blckbaud BLKB .48 .6 67 77.85 55.88 255 75.39 +17.8 BlackBerry BBRY ... ... ...dd 8.46 6.23 2987 7.09 +2.9 BlkhwkNet HAWK ... ... ...cc 39.55 28.88 285 38.15 +1.3 BloominBr BLMN .32f 1.7 25 19.99 15.82 1285 18.79 +4.2 Blucora BCOR ... ... ...dd 18.00 4.69 368 17.65 +19.7 BlueBird BLBD ... ... ...dd 18.15 9.53 110 16.95 +9.7 BlueBPet n BUFF ... ... 33 27.50 21.60 728 23.20 -3.5 BlueHBcp BHBK .20f 1.2 40 19.73 13.36 36 17.00 -9.3 BluebBio BLUE ... ... ...dd 100.40 35.37 884 94.05 +52.4 BlueknEP BKEP .58 8.5 ...dd 7.55 4.56 16 6.80 -.7 Bluekn pf BKEPP .72 9.1 ... 8.75 6.50 1 7.87 -.4sBlueprtM n BPMC ... ... ...dd 44.11 13.27 297 44.01 +56.9 BobEvans BOBE 1.36 2.2 46 63.58 35.63 148 62.59 +17.6 BofI Hld s BOFI ... ... 14 32.57 15.29 956 27.73 -2.9 BofI pf BOFIL 1.56 6.1 ... 29.95 21.80 3 25.75 +3.0 Boingo WIFI ... ... ...dd 13.38 6.56 292 12.97 +6.4 Bojangles n BOJA ... ... 20 21.85 14.55 226 19.40 +4.0 BonTon BONT .20 30.1 ...dd 2.49 .63 52 .66 -54.8 BonsoElec BNSO ... ... ... 4.25 1.23 80 2.51 +14.6 BostPrv BPFH .44f 2.8 20 17.88 10.77 279 15.80 -4.5 BostPrv wt BPFHW ... ... ... 11.66 4.34 10.25 -1.9 BostPrv pf BPFHP 1.74 6.9 ... 28.71 23.53 23 25.32 +.9 BttmlnT EPAY ... ... 32 31.52 18.48 204 23.71 -5.2 BlvdAcq n BLVD ... ... ... 10.05 9.54 10.00 +.8 BlvdAcq wt BLVDW ... ... ... .85 .25 .81 +52.8 BlvdAcq un BLVDU ... ... ... 10.77 9.65 10.45 +2.9 Brainstorm BCLI ... ... ...dd 4.70 2.06 84 4.01 +57.9 BravoBrio BBRG ... ... ...dd 8.68 3.40 42 5.00 +31.6 BridgeBcp BDGE .92 2.7 17 38.95 26.90 50 34.20 -9.8 Bridglne rs BLIN ... ... ...dd 3.47 .43 144 .80 +24.6 BridgfdFds BRID ... ... 13 16.00 10.43 1 11.20 -1.5 Brightcove BCOV ... ... ...dd 13.80 5.82 280 8.85 +9.9 BroadcLtd AVGO 2.04 .9 56 227.75 139.18 1495 219.05 +23.9 BroadSoft BSFT ... ... 69 48.40 35.01 203 41.55 +.7 BroadVis BVSN ... ... ...dd 8.06 4.40 2 5.25 +12.9 BrdwyFn h BYFC ... ... 6 2.50 1.42 1 1.80 +10.1sBroadwdE BWEN ... ... ...cc 6.60 2.66 177 6.64 +64.2 BrcdeCm BRCD .22 1.8 45 12.55 7.60 4062 12.52 +.2 BrklneB BRKL .36 2.4 20 17.45 10.40 412 15.15 -7.6 BrooksAuto BRKS .40 1.9 ...dd 22.18 8.99 522 21.51 +26.0 BrukerCp BRKR .16 .7 23 29.85 19.58 978 22.73 +7.3 BrynMawr BMTC .84 2.2 18 42.60 24.70 46 38.70 -8.2 Bsquare BSQR ... ... ...dd 6.62 3.80 43 4.75 -18.8 BuffaloWW BWLD ... ... 28 175.10 122.25 396 145.25 -5.9 BldrFstSrc BLDR ... ... 16 15.85 9.04 752 14.47 +31.9 Burcon g BUR ... ... ...dd 2.86 1.40 2 1.55 -21.3C -:C&F Fnc CFFI 1.32 2.9 12 53.40 37.64 2 45.00 -9.7 CA Inc CA 1.02 3.2 14 34.99 29.12 1704 31.70 -.2 CAS Med CASM ... ... ...dd 2.15 1.38 3 1.47 -8.7 CASI Phr h CASI ... ... ...dd 1.76 .82 7 1.41 +22.6 CB FnSvcs CBFV .88 3.1 14 29.40 19.50 1 28.55 +10.4 CBAK Eng CBAK ... ... ... 3.33 1.20 28 1.25 -11.2 CBOE CBOE 1.00 1.3 33 81.36 61.22 626 79.18 +7.2 CDK Globl CDK .56 .9 31 67.49 44.07 639 64.65 +8.3 CDW Corp CDW .64 1.1 18 61.00 37.80 1234 56.94 +9.3 CEVA Inc CEVA ... ... 50 36.81 20.23 96 35.00 +4.3 CF CpA n CFCO ... ... ... 10.25 9.60 0 10.03 +1.1 CF Cp wt CFCOW ... ... ... 1.70 .61 10 1.49 +19.2 CF Cp un n CFCOU ... ... ... 12.05 9.15 10.75 +2.7 CH Robins CHRW 1.80 2.3 21 81.16 65.57 954 77.02 +5.1 CHS Inc pf CHSCP 2.00 6.6 ... 34.85 28.86 8 30.29 +3.5 CHS pfB CHSCO 1.97 6.9 ... 31.88 28.05 21 28.70 +1.6 CHS pfB2 CHSCN 1.78 6.4 ... 31.58 25.94 11 27.87 +5.1 CHS pfB3 CHSCM 1.69 6.1 ... 29.78 25.36 15 27.53 +4.8 CHS pfB4 CHSCL 1.88 6.6 ... 31.34 26.36 35 28.40 +4.6 CIM CmTr CMCT .88 5.5 43 20.27 14.54 2 16.05 +3.9 CM Finan CMFN 1.00m 9.8 6 10.50 7.75 16 10.25 +10.2 CME Grp CME 2.64f 2.2 29 127.60 89.00 1348 118.24 +2.5 CNBFnPA CCNE .66 2.7 17 28.43 17.05 45 24.20 -9.5 COPsync wt COYNW ... ... ... .70 .03 3 .10 -9.9 COPsync nh COYN ... ... ... 2.66 .30 420 .32 -60.9 CPI Card n PMTS .18 ... 48 9.25 3.25 35 4.30 +3.6 CPS Tech CPSH ... ... 29 2.39 1.07 44 1.44 -23.0 CRA Intl CRAI .56 1.6 23 40.00 18.44 19 34.65 -5.3 CRISPR n CRSP ... ... ... 25.00 11.63 70 18.24 -10.0 CSG Sys CSGS .79f 2.1 18 51.34 36.33 144 37.17 -23.2 CSI Comp CCLP 1.51 16.7 ...dd 13.54 5.17 71 9.05 -7.0 CSP Inc CSPI .44 4.3 20 11.95 5.81 23 10.19 -3.7 CSW Ind n CSWI ... ... 40 41.85 29.25 70 35.15 -4.6 CSX CSX .72 1.6 26 50.31 24.36 5389 46.21 +28.6 CTI BioP rs CTIC ... ... ...dd 6.48 3.07 68 4.37 +7.1 CTI Inds CTIB ... ... ... 7.60 5.01 2 5.90 +.8 CU Bncp CUNB ... ... 26 40.30 20.35 23 38.60 +7.8 CUI Glbl CUI ... ... ...dd 8.40 4.01 77 4.37 -36.9 CVB Fncl CVBF .48 2.3 23 24.63 15.25 499 21.11 -7.9 CVD Eqp CVV ... ... ...dd 10.94 6.25 11 9.85 +13.4 CabotMicro CCMP .80f 1.1 29 75.05 38.37 127 73.50 +16.4sCachetFin n CAFN ... ... ... 4.40 4.30 15 4.33 -1.6 Cadence CDNS ... ... 33 32.19 22.79 2064 31.68 +25.6 Cadiz h CDZI ... ... ...dd 15.50 4.27 178 14.55 +16.4 CaesarStne CSTE .57e ... 16 43.50 26.35 267 35.25 +23.0 CaesarAcq CACQ ... ... 3 15.80 5.43 359 14.55 +7.8 CaesarsEnt CZR ... ... ...dd 10.84 5.39 776 9.25 +8.8 CafePress PRSS ... ... ...dd 3.95 2.80 7 3.13 +6.5tCal-Maine CALM 2.49e 6.6 ...cc 55.16 35.65 935 37.50 -15.1 Caladriu rs CLBS ... ... ...dd 8.00 2.65 64 4.60 +62.5 CalaCvHi CHY 1.20 10.7 ...q 11.50 9.91 137 11.17 +5.9 CalaCvOp CHI 1.14 10.6 ...q 11.36 9.22 125 10.79 +6.9 CalaCv&Inc CCD 2.00 10.5 ...q 19.70 16.75 95 19.13 +9.1 CalaGDyIn CHW .84 10.9 ...q 7.82 6.56 268 7.73 +10.9 CalaGTR CGO 1.20 10.1 ...q 12.35 10.34 50 11.92 +13.2 CalaStrTR CSQ .99 9.0 ...q 11.25 9.26 350 10.95 +6.6 CalAmp CAMP ... ... 56 18.01 12.13 240 16.69 +15.1 CalavoGr h CVGW .90f 1.5 28 71.48 48.75 264 59.55 -3.0 CalFirst CFNB .46f 2.9 18 16.45 12.87 0 15.60 -.3 Calithera CALA ... ... ...dd 14.90 2.20 750 10.65 +227.7 Callidus CALD ... ... ...dd 21.44 14.48 289 20.80 +23.8 CalumetSp CLMT .69j ... ...dd 12.69 2.79 192 3.75 -6.3 CambLrn ABCD 1.36 26.9 23 5.86 3.96 15 5.06 +1.4 CamdnN s CAC .92f 2.2 17 45.43 26.80 29 42.20 -5.1 Camtek h CAMT ... ... ... 4.10 1.80 115 3.76 +14.3 CdnSolar CSIQ ... ... 7 19.92 10.25 1688 11.33 -7.0sCancerGen CGIX ... ... ...dd 3.95 1.10 3501 5.05 +274.1 CantbryPk CPHC .35e ... 10 11.21 9.80 1 10.26 +2.0 CpStarFn n CSTR ... ... ... 22.35 15.50 46 19.38 -11.7 CapellaEd CPLA 1.64 2.0 23 90.40 48.80 39 83.00 -5.5 CapBkFin CBF .48 1.1 28 45.00 27.71 295 42.60 +8.5 CapCtyBk CCBG .20 1.0 30 23.15 13.16 18 20.66 +.9 CapProd CPLP .32f 9.5 10 4.05 2.41 272 3.36 +5.7 CapSwst CSWC .53e 3.3 78 16.86 13.49 10 16.30 +.9 CapitalaF CPTA 1.56 11.0 25 15.80 11.51 120 14.21 +9.9sCapAcIII n CLAC ... ... ... 10.45 9.62 1068 10.45 +5.0sCapAcIII wt CLACW ... ... ... 1.50 .30 406 1.65 +89.7sCapAcIII un CLACU ... ... ... 11.10 9.74 25 11.26 +9.3 CapFedFn CFFN .34a 2.3 24 17.04 12.70 520 14.48 -12.0 Capnia CAPN ... ... ...dd 1.57 .55 21 .68 -16.0 Capnia wt CAPNW ... ... ... .52 .02 10 .12 +48.8 Capricor CAPR ... ... ...dd 5.40 2.12 159 3.26 +22.6 CpstnTur rs CPST ... ... ...dd 2.70 .66 342 .76 +11.9 CaraThera CARA ... ... ...dd 19.44 4.35 2469 18.15 +95.4 Carbonite CARB ... ... ...dd 21.50 7.30 207 19.80 +20.7 CardCon hn CCN ... ... ... 14.65 8.14 57 13.40 +5.5 CardFnc CFNL .52 1.8 18 34.75 19.21 69 28.58 -12.8 Crdiom grs CRME ... ... ...dd 6.36 2.35 35 3.04 +10.1 CardiovSys CSII ... ... ...dd 29.70 9.29 159 28.20 +16.5 Cardtronic CATM ... ... 15 56.00 34.66 207 45.31 -17.0 CareTrust CTRE .74f 4.6 26 16.07 11.89 458 15.93 +4.0 CareDx CDNA ... ... ...dd 6.08 1.38 53 1.55 -42.6 CareerEd CECO .30f 3.5 ...dd 10.53 4.26 247 8.65 -14.3 CarlyleGp CG 1.55e 9.7 ...cc 17.97 14.35 471 16.00 +4.9 CaroBkHld CLBH ... ... 27 29.25 15.01 27.99 +8.4 CaroFin s CARO .16f .5 23 31.50 16.01 30 29.20 -5.2 CarolTrBk CART ... ... 30 12.00 5.60 1 7.98 +24.7tCarrizo CRZO ... ... ...dd 43.96 26.50 1067 27.33 -26.8 CarrolsRst TAST ... ... 14 17.55 9.60 212 13.80 -9.5 Cartesian h CRTN ... ... ...dd 2.23 .50 80 1.06 +16.6 CarverBc lf CARV ... ... 34 5.99 2.87 7 3.41 +5.7 CascdeBcp CACB ... ... 32 8.52 5.27 43 7.59 -6.5 CascTher rs CASC ... ... ...dd 10.98 3.49 147 4.16 -3.5 CasellaW CWST ... ... ...dd 14.00 6.31 373 13.78 +11.0 Caseys CASY .96 .9 24 136.22 105.17 339 110.77 -6.8 CassInfo CASS .92 1.4 30 74.83 45.05 18 64.28 -12.6 Catabasis n CATB ... ... ...dd 7.89 1.08 1667 1.56 -56.8 CatalstB rs CBIO ... ... ... 50.70 4.61 20 5.15 -47.2sCatalystPh CPRX ... ... ...dd 1.81 .51 4473 2.01 +91.4 CathayGen CATY .84 2.3 17 40.83 26.27 512 36.40 -4.3 CathGn wt CATYW ... ... ... 22.11 7.50 1 16.50 -7.1 CavcoInd CVCO ... ... 35 121.70 85.56 33 115.65 +15.8 Cavium CAVM ... ... ...dd 73.01 35.90 512 71.76 +14.9 CecoEnv CECE .26 2.5 ...dd 14.88 5.92 111 10.42 -25.3 Celgene CELG ... ... 32 127.64 94.42 4301 124.86 +7.9 Celgene rt CELGZ ... ... ... 1.61 .99 40 1.10 +6.8 CelldexTh CLDX ... ... ...dd 5.13 2.85 1234 3.36 -5.1sCellectBio n APOP ... ... ... 8.78 2.30 8874 10.90 +252.8sCellectB wt APOPW ... ... ... 1.45 .25 698 3.66 +604.6 Cellct wt rs CLRBW ... ... ... 1.48 .12 3 .33 +81.1 Celct wtA CLRBZ ... ... ... 1.88 .25 1 .79 +88.8 Cellectar rs CLRB ... ... ... 5.05 1.00 245 2.40 +96.7 Cellectis n CLLS ... ... ...dd 34.99 16.09 120 23.90 +41.0 CallularBio CBMG ... ... ...dd 20.98 10.05 17 11.40 -13.0 Celsion CLSN ... ... ...dd 1.78 .19 1020 .27 -12.2 Celyad n CYAD ... ... ... 59.50 16.31 0 22.10 +24.4 Cempra CEMP ... ... ...dd 26.95 2.55 1324 4.35 +55.4 Cemtrx wt CETXW ... ... ... 1.73 .25 5 .67 -55.0 Cemtrex rs CETX .02p ... 7 8.41 1.84 264 3.35 -54.6 Cemtrx pf CETXP .19p ... ... 10.03 3.13 1 6.07 -39.3 CntRsDvA CDEV ... ... ... 20.97 9.65 1369 17.41 -11.7 CnResDv wt CDEVW ... ... ... 9.12 .45 40 6.57 -22.2 CntrStBks CSFL .24f 1.0 29 26.94 14.15 209 24.80 -1.5 CEurMed CETV ... ... ...dd 3.15 2.03 61 2.95 +15.7 CentrlFedl CFBK ... ... ... 3.64 1.25 41 2.14 +22.3 CentGard lf CENT ... ... 30 37.80 14.28 65 36.55 +10.5 CenGrdA lf CENTA ... ... ... 35.35 14.43 207 34.19 +10.6 CntlVyCm CVCY .24 1.2 15 22.44 10.78 75 19.81 -.8 CentrueF n CFCB ... ... 27 26.52 16.24 6 24.95 +17.1 CentAl CENX ... ... ...dd 16.53 5.53 2663 12.18 +42.3 CntyBcMA CNBKA .48 .8 14 64.87 38.72 2 60.50 +.8 CentCas CNTY ... ... 21 8.27 5.40 17 7.67 -6.8 CeragonN CRNT ... ... ... 4.23 1.11 489 3.31 +26.3 Cerecor n CERC ... ... ...dd 5.60 .66 61 .71 -19.3 Cerecor wtA CERCW ... ... ... 2.15 .01 0 .10 -38.1tCerecor wtB CERCZ ... ... ... 1.03 .01 72 .08 +128.6 Cerner CERN ... ... 31 67.50 47.01 5498 59.29 +25.2 Cerulean h CERU ... ... ...dd 4.33 .63 2061 .69 -2.5 CerusCp CERS ... ... ...dd 7.64 3.79 622 4.22 -3.0 CescaTh rs KOOL ... ... ...dd 7.39 1.85 48 3.15 -8.7 Chaisma n CHMA ... ... ...dd 13.38 1.55 144 1.75 -10.3 ChampOn rs CSBR ... ... ...dd 4.79 1.11 13 3.13 +23.7 Changyou CYOU ... ... 10 31.47 17.43 93 29.11 +37.2 Chantic wt HOTRW ... ... ... .57 .01 10 .08 +203.8 Chanticler h HOTR ... ... ...dd .90 .31 110 .37 -11.9 CharlsColv CTHR ... ... ...dd 1.33 .83 40 1.01 -8.2 ChartInds GTLS ... ... 35 40.87 19.79 141 32.82 -8.9 ChartCm n CHTR ... ... 20 341.50 214.06 1062 323.14 +12.2 CharterFn CHFN .24f 1.3 23 20.10 12.36 104 19.13 +14.8 ChkPoint CHKP ... ... 24 104.35 74.34 739 103.71 +22.8 CheckCap n CHEK ... ... ... 3.42 .97 30 2.18 -7.2 CheckC wt CHEKW ... ... ... 1.30 .01 1.30 +100.5 Cheesecake CAKE .96 1.6 23 64.41 46.93 520 60.94 +1.8 ChefsWhs CHEF ... ... ...dd 20.79 10.31 266 13.90 -12.0 Chembio CEMI ... ... ...dd 9.40 5.05 17 5.40 -20.6 ChemFinl CHFC 1.08 2.2 19 55.55 34.29 355 49.30 -9.0 ChemoCntx CCXI ... ... ...dd 9.10 1.92 173 7.70 +4.1 ChemungF CHMG 1.04 2.8 18 39.50 26.05 8 37.45 +3.0 Cherokee CHKE .20 2.5 15 18.16 7.15 37 7.90 -24.8 ChildPlace PLCE 1.60f 1.3 22 121.15 66.92 275 119.05 +17.9 Chimerix CMRX ... ... ...dd 6.64 3.50 392 6.40 +39.1 ChAdvCns CADC ... ... ...dd 5.68 1.50 6 2.60 +18.9 ChinAutLog CALI ... ... ...dd 4.40 .99 41 1.47 -57.2 ChinaAuto CAAS ... ... 7 7.96 3.10 78 5.09 -5.0 ChinaBio CBPO ... ... 24 137.39 96.99 152 99.43 -7.5 ChinCer rs CCCL ... ... ...dd 6.07 2.00 3 2.20 -3.5 ChiCmCr h CCCR ... ... ... 3.20 .30 11 1.01 -8.2 ChiCustR n CCRC ... ... ... 22.00 5.54 142 13.38 -22.3tChiFnOnl JRJC ... ... 5 6.05 3.01 48 3.01 -16.9 ChinaHGS HGSH ... ... 2 3.25 1.45 3 1.59 -16.8 ChinInfoT h CNIT ... ... ...dd 1.78 .57 22 .70 -2.9 ChinaJJ h CJJD ... ... ...dd 2.29 1.47 7 1.79 +5.4 ChinLend h CLDC .28e ... ... 10.25 4.13 8 6.12 -4.4 ChinaLodg HTHT .68p ... 42 64.32 31.71 130 62.53 +20.6 ChinaNRes CHNR ... ... ...dd 5.73 1.20 8 2.12 -14.5 ChiRecy rs CREG ... ... ... 3.55 1.41 8 1.48 -.7 ChnaTcF rs CNTF ... ... ... 4.38 1.45 9 1.90 +2.7 ChXDPlas CXDC ... ... 4 5.88 2.80 24 4.80 +20.0 ChiCache CCIH ... ... ...dd 9.65 1.56 57 1.64 -35.9 ChinaNt rs CNET ... ... ... 2.40 .97 16 1.08 +8.0 ChipMOS IMOS 1.31e 7.6 28 20.40 13.94 452 17.26 +22.3 ChromaDx n CDXC ... ... ... 6.18 2.25 179 2.69 -18.7 ChrchllD CHDN 1.32 .8 24 157.15 118.76 47 155.40 +3.3 ChuysHldg CHUY ... ... 28 37.78 25.87 102 28.60 -11.9 CideraTh n CDTX ... ... ...dd 15.91 6.65 52 7.70 -26.0 Cimpress CMPR ... ... 92 104.18 79.15 105 83.60 -8.7 CinnFin CINF 2.00f 2.8 20 79.60 63.87 366 71.66 -5.4 Cinedigm rs CIDM ... ... ...dd 2.70 .90 107 1.36 -5.6 Cintas CTAS 1.05f .8 27 128.85 86.92 606 125.12 +8.3 Cirrus CRUS ... ... 16 64.16 31.00 851 60.49 +7.0 Cisco CSCO 1.16 3.4 17 34.53 25.81 16937 33.99 +12.5 CitiTrends CTRN .24 1.4 19 22.73 14.01 69 17.14 -9.0 Citiz&Nthn CZNC 1.04 4.5 17 26.57 19.40 26 22.99 -12.3 CtzCmtyBc CZWI .16f 1.2 19 14.05 8.80 4 13.80 +11.0 CitizFst CZFC .08e ... 12 20.57 13.76 6 18.06 +.3 CitizHold CIZN .96 4.1 17 26.61 20.76 1 23.49 -9.1 CitrixSy s CTXS ... ... 21 87.99 60.41 1804 83.57 +17.5 CtyHld CHCO 1.72 2.8 16 69.09 42.98 44 62.09 -8.2 CivistaBcsh CIVB .24 1.1 17 23.75 10.20 33 21.19 +9.1 Civista pf CIVBP 1.63 2.4 ... 78.56 34.25 67.00 +9.3 CleanDsl rs CDTI ... ... ...dd 5.21 1.50 46 2.70 +25.6 CleanEngy CLNE ... ... ...dd 4.80 2.38 1046 2.50 -12.6 Cleantch rs CLNT ... ... 37 7.32 2.31 56 2.97 +12.5 ClearOne CLRO .20 1.9 42 12.60 9.51 2 10.55 -7.5 Cleareld CLFD ... ... 41 21.60 15.00 24 16.70 -19.3 ClearsBio n CLSD ... ... ... 25.08 5.44 126 7.34 -17.9 ClearSign CLIR ... ... ...dd 6.24 3.00 137 3.80 +11.8 ClearS wt CLIRW ... ... ... 5.00 .65 1.75 +84.2 CleBio hrs CBLI ... ... ...dd 3.31 1.22 16 1.56 +9.9 CliftonBcp CSBK .24 1.5 80 17.49 14.11 78 16.02 -5.3 ClovisOnc CLVS ... ... ...dd 74.94 11.57 2801 68.31 +53.8 CoBizFncl COBZ .20 1.2 19 17.99 10.79 56 16.17 -4.3 CoStar CSGP ... ... ...cc 224.79 174.49 208 208.63 +10.7sCoastwayB CWAY ... ... 47 17.50 12.10 1 17.55 +12.1sCocaBtl COKE 1.00 .5 27 200.58 119.80 44 199.38 +11.5 Codexis CDXS ... ... ...dd 5.29 3.00 107 4.85 +5.4 CdrsVlly CVLY .54b 2.1 16 29.34 18.82 2 26.00 -9.1 CoffeeH JVA ... ... ...dd 6.15 3.50 18 4.57 -1.7 CogentC CCOI 1.60f 3.8 ...cc 44.40 34.23 202 42.00 +1.6 Cogentix h CGNT ... ... ... 2.99 .71 35 1.83 -9.0 Cogint COGT ... ... ... 5.92 2.90 901 4.20 +21.7 Cognex CGNX .30 .4 47 81.41 35.15 609 80.81 +27.0 CognizTch CTSH ... ... 22 63.23 45.44 2891 58.71 +4.8sCoherent COHR ... ... 44 201.81 81.00 444 204.91 +49.2 CoherusBio CHRS ... ... ...dd 31.98 14.00 291 21.50 -23.6sCohu COHU .24 1.3 44 17.83 10.01 477 18.04 +29.8 CllctUnv CLCT 1.40 5.6 23 25.60 15.06 20 25.03 +17.9 Collegium n COLL ... ... ...dd 20.55 8.24 767 11.30 -27.4 Colliers CIGI .10 .2 24 52.70 32.93 41 47.10 +28.2 ColonyBk CBAN .03p ... 16 14.55 8.80 1 13.85 +4.9 ColBnkg COLB .88f 2.3 22 45.68 26.17 458 37.88 -15.2 ColuSprtw COLM .72 1.2 22 63.55 51.70 248 58.45 +.3 Colmbus CMCO .16 .7 30 29.23 13.80 67 24.32 -10.1 CmbMtx wt CBMXW ... ... ... 1.35 .09 8 1.00 +132.6 CombMt rs CBMX ... ... ...dd 5.20 2.15 28 4.75 +79.2 Comcast s CMCSA .63f 1.7 21 38.44 29.73 13191 37.11 +7.5 CommScpe COMM ... ... 36 41.56 26.16 1341 41.03 +10.3 CmcBMO CBSH .90b 1.6 20 60.61 40.93 301 54.70 -5.4 CmcBc pfB CBSHP 1.50 5.8 ... 29.85 24.72 15 25.86 +1.6 CmceUnB CUBN .22p ... 22 22.99 14.93 2 21.50 ComHub A CHUBA ... ... ... 17.23 11.92 87 15.23 +1.5 ComHub C CHUBK ... ... ... 17.37 11.90 208 15.28 +1.7 CmclVehcl CVGI ... ... 34 6.50 2.14 82 5.74 +3.8 CommSys JCS .16 3.6 ...dd 7.49 3.41 16 4.40 -5.0 CmtyBkTr ESXB ... ... 18 8.50 4.72 44 8.15 +12.4 CmtyFinCp TCFC .40 1.2 26 34.90 20.03 1 34.50 +19.4 CmtyHlt rt CYHHZ ... ... ... .02 .00 79 .01 +60.0 CmtyTrBc CTBI 1.28 2.9 16 51.35 32.99 39 44.10 -11.1 CmtyWest CWBC .14 1.4 16 10.65 6.79 7 10.05 +8.8 CmtyOneB COB ... ... 29 14.35 12.21 14.10 CommVlt CVLT ... ... ... 57.55 39.73 260 49.30 -4.1 Compugn CGEN ... ... ...dd 7.57 4.20 71 4.30 -15.7 CmptrPr CPSI 1.00e 3.6 49 54.09 18.25 100 27.70 +17.4 CmpTask CTG .24 4.3 14 6.33 3.87 108 5.61 +33.3 CmstkH rs CHCI ... ... ...dd 3.36 1.50 4 2.15 +19.4 Comtech CMTL .40 2.7 12 24.93 9.52 279 14.68 +23.9 ComvrsT wi CMVTV ... ... ... 3.47 ConatusPh CNAT ... ... ...dd 6.30 1.45 490 5.03 -4.6 ConcertPh CNCE ... ... ...dd 19.11 7.11 360 17.39 +69.0 ConcrdInt g CXRX .30 18.8 1 34.52 1.54 452 1.60 -24.5 ConcurCptr CCUR .48 9.8 ...dd 6.66 4.75 15 4.90 -8.4 CondHos rs CDOR .27e 2.5 ...dd 20.41 9.81 151 10.43 -21.3 Conformis n CFMS ... ... ...dd 13.83 4.35 218 5.22 -35.6 ConiferH n CNFR ... ... ...dd 9.02 6.02 7.25 -11.0 Conmed CNMD .80 1.9 23 50.16 37.60 64 42.83 -3.0 Conns CONN ... ... ...dd 16.28 6.54 357 8.20 -35.2 ConnectOne CNOB .30 1.3 15 26.65 15.09 60 22.95 -11.6 ConnWtrSv CTWS 1.13 2.1 25 59.26 42.22 22 52.90 -5.3 Connecture CNXR ... ... ...dd 3.24 1.15 21 1.17 -30.4 ConsolCom CNSL 1.55 6.7 ... 30.23 21.85 216 23.03 -14.2 ConsolWtr CWCO .30 2.7 51 14.69 9.80 78 11.25 +3.7 ConsuPtf CPSS ... ... 4 6.05 3.31 100 4.44 -13.3 ContraFect CFRX ... ... ...dd 4.12 1.35 6 2.05 +17.1 ContraVir CTRV ... ... ...dd 2.65 .81 536 1.63 +35.8 Control4 CTRL ... ... 21 16.02 7.01 207 15.16 +48.6 ConyPkA n CPAA ... ... ... 11.00 10.00 10.70 +4.6 ConyPk wt CPAAW ... ... ... 9.50 1.15 2.50 +11.1 ConyPkA un CPAAU ... ... ... 11.95 10.03 11.30 +4.1sCopart CPRT ... ... 19 62.17 39.86 443 62.08 +12.0 CorbusPhm CRBP ... ... ...dd 10.78 1.75 1146 9.60 +13.6 Corcept CORT ... ... ...cc 11.40 4.12 992 10.65 +46.7 CoreMrk s CORE .36f 1.2 26 50.00 30.17 305 30.89 -28.3 Corium CORI ... ... ...dd 8.33 2.67 55 3.67 -9.6 CorOnDem CSOD ... ... ...dd 47.75 30.31 372 39.07 -7.7 Corvel CRVL ... ... 29 53.19 31.00 148 41.20 +12.6sCorvusPh n CRVS ... ... ...dd 21.05 9.63 33 21.37 +49.4 Costco COST 1.80 1.1 31 178.71 138.57 1202 166.15 +3.8 CountrP rs CPAH ... ... ...dd 2.80 1.81 2.34 -6.0 CountyBcp ICBK .24f .8 18 35.89 19.09 5 28.81 +6.8 CoupaSft n COUP ... ... ... 41.61 22.50 251 24.00 -4.0 Covenant CVTI ... ... 20 25.77 14.26 36 17.91 -7.4 Covisint h COVS ... ... ... 2.48 1.50 118 1.95 +2.6 Cowen 21 COWNL 2.06 7.8 ... 29.13 25.01 3 26.41 +2.7 CowenGp rs COWN ... ... ...dd 16.75 10.92 362 13.50 -12.9 CrackerB CBRL 4.60 2.9 25 175.04 130.15 230 157.13 -5.9 CraftBrew BREW ... ... ...cc 22.40 7.50 87 13.05 -22.8 Cray Inc CRAY ... ... 93 43.40 16.10 296 21.45 +3.6 CreditAcc CACC ... ... 14 221.10 160.63 250 188.08 -13.5tCSVixMd rs TVIZ ... ... ...q 74.25 22.63 12 22.73 -39.5 CSVixSh rs TVIX ... ... ...q 1322.50 33.57 5891 37.94 -60.1 CSVixST rs VIIX ... ... ...q 131.15 26.03 357 27.73 -35.7 CSSilvCC SLVO 1.41e 15.5 ...q 10.91 8.07 57 9.10 +11.1 CSGoldCvC GLDI 1.26e 13.2 ...q 10.96 8.78 52 9.58 +7.2 CSVS3xInSlv DSLV ... ... ...q 51.54 16.93 143 21.25 -33.7 CSVS3xInG DGLD ... ... ...q 69.37 39.17 147 49.38 -23.5 CS VS3xGld UGLD ... ... ...q 15.06 7.79 690 10.62 +27.0tCSVSVixMT VIIZ ... ... ...q 16.37 9.46 3 9.42 -22.2 CSVelIVST XIV ... ... ...q 75.41 20.21 14475 70.59 +51.0 CSVIVxMT ZIV ... ... ...q 59.11 35.79 58 58.89 +26.5 CS VSSilv USLV ... ... ...q 29.09 10.84 1869 16.10 +40.9 Cree Inc CREE ... ... ... 31.64 20.75 443 27.09 +2.7 Cresud CRESY ... ... ... 20.29 9.57 44 19.61 +24.4sCriteo SA CRTO ... ... ... 52.50 32.83 457 52.41 +27.6 Crocs CROX ... ... ...dd 12.54 6.26 929 6.74 -1.7 CrssCtryHl CCRN ... ... ...dd 16.38 10.54 275 13.53 -13.3 CrossrdCap XRDC .60 25.7 ... 2.73 1.47 1 2.34 +9.7 CrossrdS rs CRDS ... ... ... 11.80 2.60 1 2.82 -33.8 CrownCfts CRWS .32a 3.8 13 10.24 7.05 81 8.35 +7.7 CryoPrt wt CYRXW ... ... ... 1.45 .34 2 .94 -5.1 CryoPort rs CYRX ... ... ...dd 4.07 1.50 15 3.75 +15.8 Ctrip.com s CTRP ... ... 84 50.37 37.36 1886 49.29 +23.2 CumbldPh CPIX ... ... ...cc 6.73 4.27 27 6.50 +18.2 CumMed rs CMLS ... ... ... 4.08 .32 101 .34 -67.2 Curis CRIS ... ... ...dd 3.72 1.42 288 2.88 -6.5 Cutera CUTR ... ... ...cc 22.96 9.83 106 20.25 +16.7 Cyanotch h CYAN ... ... ... 5.80 3.32 1 3.80 -11.6 CybrOpt CYBE ... ... 15 41.18 9.25 138 24.40 -6.5 CyberArk CYBR ... ... 49 59.28 37.00 168 49.04 +7.8 Cyclacel pf CYCCP .60 9.6 ... 11.29 4.21 2 6.28 +1.2 Cyclacel rs CYCC .15p ... ...dd 9.72 3.05 129 3.64 -31.2 CymaBay CBAY ... ... ...dd 4.44 1.15 369 4.03 +132.9sCypSemi CY .44 3.0 29 14.76 8.02 13236 14.84 +29.7 Cyren Ltd CYRN ... ... ...dd 2.60 1.59 11 2.00 -7.0 CyrusOne CONE 1.52 3.0 46 57.00 38.80 949 50.30 +12.5 CytRx h CYTR ... ... ...dd 3.66 .36 679 .42 +12.9 Cytokinetic CYTK ... ... 42 13.70 6.31 440 12.70 +4.5 CytomX n CTMX ... ... ...dd 20.02 9.10 1129 18.11 +64.8 Cytori wt CYTXW ... ... ... .91 .40 0 .68 -2.9 CytoriTh rs CYTX ... ... ...dd 5.45 1.36 46 1.63 +7.9 Cytosorbnt CTSO ... ... ... 6.90 3.87 25 5.55 +1.8D -:DBV Tech DBVT ... ... ... 37.98 27.02 35 34.91 -.6 DHX Mda n DHXM .08f ... 30 7.40 3.80 1 4.20 -20.0 DLH Hldgs DLHC ... ... 19 7.38 3.51 7 5.25 -11.6 DMC Globl BOOM .08 .6 ...dd 17.19 5.98 23 12.35 -22.1 DNB Fncl DNBF .28 .8 17 35.15 23.05 0 33.85 +19.2 DSP Gp DSPG ... ... 44 14.20 8.50 68 11.90 -8.8 DXP Ent DXPE ... ... 85 40.77 12.67 81 31.54 -9.2 DailyJourn DJCO ... ... ...cc 282.48 188.42 1 209.48 -13.4 Daktronics DAKT .28 3.1 65 11.12 5.92 95 9.15 -14.5 DarioHlth DRIO ... ... ... 5.90 2.67 162 3.99 +22.8 DarioHl wt DRIOW ... ... ... 2.00 .11 6 .85 +30.8 DasanZ rs DZSI ... ... ... 10.00 4.25 19 6.28 +27.6 Daseke n DSKE ... ... ... 10.88 9.26 144 10.16 +.8 Daseke wt DSKEW ... ... ... 1.25 .13 225 1.14 +34.1 Data IO DAIO ... ... 23 5.30 2.07 18 4.93 +17.9 Dataram rs DRAM ... ... ... 5.07 .81 43 1.14 -48.2 Datawatch DWCH ... ... ...dd 8.85 4.46 294 8.40 +52.7 DaveBuster PLAY ... ... 30 61.58 36.83 951 60.77 +7.9 DavidsT g n DTEA ... ... 23 14.30 6.30 18 7.75 +13.1 DavSelFn n DFNL ... ... ... 22.15 19.83 16 20.47 +1.8tDavSelEq n DUSA ... ... ... 21.30 19.82 9 20.04 -.5 DavSelW n DWLD ... ... ... 21.28 20.00 13 20.74 +3.3 DawsonGeo DWSN ... ... ...dd 9.00 4.00 54 5.50 -31.6 DelFriscos DFRG ... ... 23 18.50 13.01 97 17.60 +3.5 DelTaco TACO ... ... 24 15.32 8.43 476 13.02 -7.8 DelTaco wt TACOW ... ... ... 5.70 1.65 2 3.90 -19.5 Delcath rs DCTH ... ... ...dd 6.85 .08 25389 .10 -88.9 DelmarPh n DMPI ... ... ... 9.90 2.88 19 4.03 +26.4 DeltaNGas DGAS .83 2.7 39 31.29 22.06 6 30.33 +3.4 DeltaTch h DELT ... ... ... 3.14 .43 876 1.68 +130.1 DeltaTc wt DELTW ... ... ... .39 .02 .06 +14.3 Dennys DENN ... ... 46 14.25 9.84 384 11.92 -7.1 Dentsply XRAY .35f .6 32 65.83 55.00 938 62.56 +8.4 Depomed DEPO ... ... ...dd 27.02 12.46 975 14.90 -17.3 Dermira DERM ... ... ...dd 38.75 19.63 287 35.91 +18.4 DescSys DSGX ... ... 71 23.75 18.09 83 22.85 +6.8 DestMatrn DEST .80 18.6 ...dd 8.78 3.93 7 4.30 -16.8 Dest XL DXLG ... ... ...dd 5.65 2.10 456 2.40 -43.5 Deswell DSWL .28f 14.5 ...dd 1.94 1.49 12 1.93 +8.4sDetermine DTRM ... ... ...dd 3.71 .82 15 3.64 +86.7 DexCom DXCM ... ... ...dd 96.38 57.68 751 83.40 +39.7 DexteraS rs DXTR ... ... ...dd 3.82 .90 189 1.10 +14.6 DiamHill DHIL 6.00e ... 14 217.68 165.38 10 194.00 -7.8 DiambkEn FANG ... ... ...dd 114.00 73.12 1325 98.94 -2.1tDianaCn h rs DCIX ... ... ...dd 26.17 1.42 751 1.42 -48.9 DicernaPh DRNA ... ... ...dd 6.10 2.42 52 2.67 -7.3 DifferBr rs DFBG ... ... ...dd 8.42 1.60 2 2.20 -6.2 DiffusPh n DFFN ... ... ... 15.50 1.94 38 2.74 +21.2 DigiIntl DGII ... ... 26 14.15 8.37 87 12.05 -12.4tDigimarc DMRC ... ... ...dd 40.13 24.40 54 25.50 -15.0 Digirad DRAD .20 3.7 7 6.15 4.15 50 5.45 +9.0 DigitalAlly DGLY ... ... ...dd 7.23 3.51 152 4.60 +9.5 DigitlTurb APPS ... ... ...dd 1.56 .56 249 .91 +33.8 DimeCBc DCOM .56 2.8 9 22.48 16.10 126 19.75 -1.7 DimenTh n DMTX ... ... ... 10.47 1.65 47 1.70 -60.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 77

Diodes DIOD ... ... 74 27.17 16.75 116 23.83 -7.2 DipexiumP DPRX ... ... ...dd 17.75 1.05 35 1.35 -15.6 DiscCmA DISCA ... ... 14 29.91 23.66 2523 27.63 +.8 DiscCmB DISCB ... ... ... 30.80 23.85 28.80 -1.2 DiscCmC DISCK ... ... 14 29.07 22.43 1057 27.11 +1.2 DishNetw h DISH ... ... 30 64.74 43.29 1767 62.17 +7.3 Diversicre DVCR .22 2.2 ...dd 12.82 6.41 3 10.10 -2.9sDivrsRest SAUC ... ... ...dd 2.38 .70 223 2.33 +66.4 DixieGrp DXYN ... ... ...dd 5.56 3.00 29 3.45 -4.2 DollarTree DLTR ... ... 21 99.93 72.55 3047 76.13 -1.4 DonegalA DGICA .55 3.2 15 18.55 13.30 13 17.22 -1.5 DonegalB DGICB .48 3.1 14 22.88 12.56 15.35 -3.5 DorchMin DMLP .90e 5.3 26 19.30 10.71 47 17.00 -3.1 Dorman DORM ... ... 28 81.98 51.12 88 79.14 +8.3 DblEgl un EAGLU ... ... ... 10.60 9.72 15 10.50 DblEgl wt EAGLW ... ... ... .55 .20 40 .47 DblEagl n EAGL ... ... ... 10.20 9.57 5 10.03 +.8 DragnW hrs DRWI ... ... ...dd 10.66 1.00 299 1.35 -48.1 DryShp rs DRYS .02 1.4 1 2227.20 1.23 9211 1.40 -95.3 DuluthH n DLTH ... ... 33 38.19 17.02 415 21.62 -14.9 Dunkin DNKN 1.29f 2.3 25 58.43 41.29 1092 55.66 +6.1 DurectCp DRRX ... ... ...dd 2.00 .91 98 .95 -29.3 Dynasil DYSL ... ... 6 1.78 .89 4 1.24 -3.1 Dynatronic DYNT ... ... ...dd 3.35 2.29 2 2.84 +20.9 DynavaxT DVAX ... ... ...dd 23.62 3.20 1486 6.05 +53.2E -:E-Trade ETFC ... ... 17 38.61 21.52 2262 33.55 -3.2 eBay s EBAY ... ... 5 34.43 22.30 4810 33.43 +12.6 eBay56 n EBAYL 1.50 5.7 ... 27.50 24.27 82 26.22 +1.1 EDAP TMS EDAP ... ... 6 4.80 2.25 77 2.58 -21.3 eHealth EHTH ... ... ...dd 15.14 6.38 121 11.33 +6.4 EMC Inc s EMCI .84f 3.0 12 31.47 23.45 13 27.88 -7.1 ENGlobal ENG ... ... 6 3.10 .97 13 1.77 -25.9 ESSA Bcp ESSA .36 2.5 20 16.91 12.93 13 14.69 -6.6 PureHthtc n IMED ... ... ... 25.72 23.08 24.80 +5.9 ETFBluIsr ITEQ ... ... ... 28.50 22.46 14 28.25 +13.3 EtfVidentInt VIDI .28e 1.2 ...q 24.34 19.41 11 24.09 +12.1 EtfVidentEq VUSE .36e 1.2 ...q 30.34 23.83 13 28.99 EtfVidUSB VBND .43e .9 ...q 52.14 48.29 8 49.11 +.9 EtfLonCanc CNCR ... ... ... 26.47 19.82 7 23.89 +12.5 EtfAlpSmC SMCP ... ... ...q 24.61 19.89 24.02 +7.7 EtfValidea VALX ... ... ...q 27.72 21.98 2 26.33 +.1 EtfBioPrd BBP .40e ... ...q 38.84 23.10 21 38.29 +16.9 EtfBioClin BBC .15e ... ...q 24.31 16.33 30 23.50 +27.6 E TutUSCor TUTT ... ... ...q 22.65 21.00 30 21.94 +1.1 Etf TuttInc TUTI .39e 1.7 ...q 23.14 21.90 27 22.65 +1.5 EtfReavUt UTES ... ... ...q 33.23 28.60 29.95 IsectPsGr ef PMPT ... ... ... 26.06 22.79 0 24.46 +.4 EV Engy EVEP .30m 20.0 ...dd 3.59 1.43 199 1.50 -28.2 EXFO g EXFO ... ... 34 6.15 3.07 29 5.50 +25.0 EagleBncp EGBN ... ... 20 64.95 44.55 97 57.80 -5.2 EagBcMT EBMT .32 1.6 26 24.00 11.99 4 19.90 -5.7 EagleBkS rs EGLE ... ... ...dd 23.60 4.06 334 5.46 -6.7 EaglePhm EGRX ... ... 16 87.78 33.02 252 82.92 +4.5 EstWstBcp EWBC .80 1.6 17 56.97 31.34 808 50.16 -1.3 EastrAcq n EACQ ... ... ... 11.85 9.60 4 10.00 +1.5 EastrAc wt EACQW ... ... ... .81 .14 .42 +20.0 Easterly un EACQU ... ... ... 12.64 9.60 10.15 +1.5 EasternCo EML .44 2.2 17 21.50 15.74 1 20.00 -4.3 EastVaBk EVBS .12 1.2 23 11.10 6.60 28 10.35 -1.0 EatV StkNx EVSTC ... ... ... 100.02 99.97 5 99.97 EV GlInBu EVGBC .30e ... ... 100.06 99.97 0 99.97 EV 5-15Mu EVLMC .14e ... ... 100.06 99.94 5 99.94 -.1 Ebix Inc s EBIX .30 .5 21 65.10 12.07 153 60.10 +5.3 Echelon rs ELON ... ... ...dd 6.42 4.17 3 6.24 +32.7tEchoGLog ECHO ... ... 48 28.90 20.05 218 20.45 -18.4 EchoStar SATS ... ... 28 57.28 36.43 205 54.59 +6.2 Eco-StimE ESES ... ... ...dd 3.38 .66 51 1.12 +16.7 EcologyEn EEI .40 4.0 ...dd 11.20 8.75 2 9.90 -6.2 EdgeTher n EDGE ... ... ...dd 13.50 7.15 198 7.67 -38.6 Edgewater EDGW ... ... ...dd 9.40 6.22 22 7.54 +.5 EditasM n EDIT ... ... ... 43.50 12.43 1262 20.69 +27.5 EducDevel EDUC .36 4.3 14 15.03 6.90 10 8.40 -15.6 eGain EGAN ... ... ...dd 4.05 1.55 33 1.55 -26.2 EgaletCp EGLT ... ... ...dd 10.00 4.34 180 4.83 -36.9 EigerBio rs EIGR ... ... ...dd 23.10 10.15 28 10.80 -7.3 8x8 Inc EGHT ... ... ...cc 16.80 9.18 571 14.85 +3.8 8Point3E n CAFD 1.03f 7.7 11 17.34 12.04 665 13.34 +2.8 EksoBio n EKSO ... ... ... 6.38 2.53 640 4.19 +5.3 ElPolLoco LOCO ... ... 18 14.98 10.08 203 11.60 -5.7 ElbitIm rs EMITF ... ... ... 4.04 2.16 6 3.33 -2.4 ElbitSys ESLT 1.76f 1.6 19 121.22 88.45 86 111.22 +9.2 EldorRsts ERI ... ... 46 19.85 10.65 227 17.90 +5.6 ElectSci ESIO ... ... ...dd 7.56 4.50 116 6.70 +13.2 ElectroSen ELSE ... ... 12 4.60 3.05 1 4.05 +17.1 ElectArts EA ... ... ...cc 91.82 61.10 2102 89.02 +13.0 EFII EFII ... ... 41 50.09 38.00 196 47.09 +7.4 ElectrAc n ELEC ... ... ... 10.09 9.58 9.97 +.7 ElectAc wt ELECW ... ... ... .54 .16 0 .45 +60.7 ElctmAc un ELECU ... ... ... 11.72 8.08 20 10.37 +2.4 ElevenBio EBIO ... ... ...dd 5.97 .28 1562 2.16 +13.1 ElkCmRt ef DWAC ... ... ... 26.59 23.61 1 23.80 -3.2 ElmiraSB ESBK .92 4.3 18 22.25 18.01 5 21.50 +5.1tEltekLtd ELTK ... ... ...dd 1.43 .72 36 .70 -11.4 EmclaireF EMCF 1.08f 3.6 16 31.50 23.00 2 30.00 +2.6 Emcore EMKR 1.50e ... 26 10.50 3.80 344 8.75 +.6 EmmisC rs EMMS ... ... 2 4.33 1.92 23 2.51 -26.0 EmpirRst rs NYNY ... ... ...dd 25.19 12.65 5 23.35 +2.6 EmpireRes ERS .16 2.7 45 7.47 3.10 17 5.85 -13.8 EnantaPh ENTA ... ... ...dd 37.32 20.79 143 31.38 -6.3 EncoreCap ECPG ... ... 10 35.93 17.66 160 30.85 +7.7 EncorW WIRE .08 .2 28 49.75 33.70 43 45.10 +4.0 Endo Intl ENDP ... ... 6 35.34 9.70 7549 10.50 -36.2 Endocyte ECYT ... ... ...dd 4.33 1.98 244 2.26 -11.4 Endologix ELGX ... ... ...dd 14.50 4.78 675 7.01 +22.6 EndurIntl EIGI ... ... ...dd 11.55 6.55 468 7.90 -15.1 EnerNOC ENOC ... ... ... 7.88 4.80 139 5.50 -8.3 Energous WATT ... ... ...dd 20.55 9.20 285 15.28 -9.3 EngyFocus EFOI ... ... ...dd 8.54 2.95 20 3.13 -26.4 EnrgyRec ERII ... ... ...cc 16.67 7.22 349 7.45 -28.0 EnrgyXXi n EXXI ... ... ... 35.96 27.00 30 29.43 -9.4 Enphase ENPH ... ... ...dd 2.80 .95 483 1.24 +22.8 EnsignGp s ENSG .17 .9 16 23.86 16.76 239 18.34 -17.4 EnstarGp ESGR ... ... 14 209.35 148.91 38 184.85 -6.5 EntegraFn ENFC ... ... 7 24.25 17.16 37 23.00 +11.7 Entegris ENTG ... ... 28 23.56 12.78 735 22.95 +28.2 Entellus n ENTL ... ... ...dd 22.63 12.31 105 14.63 -22.9 EnteroM rs ETRM ... ... ... 86.80 1.75 261 5.70 +185.0 EntBcpMA EBTC .54f 1.7 20 39.25 21.36 55 32.00 -14.8 EntFinSv EFSC .44 1.1 18 46.25 25.04 175 40.55 -5.7 EntertG rs EGT ... ... ...dd 3.25 1.20 5 1.70 +22.3 Enzymotec ENZY ... ... ...dd 9.32 5.20 8.80 +34.4 Epizyme EPZM ... ... ...dd 17.75 7.02 268 17.60 +45.5 ePlus PLUS ... ... 18 141.00 72.36 26 133.50 +15.9 Equinix EQIX 8.00f 2.1 ...cc 392.92 314.55 642 384.00 +7.4 EquitFin n EQFN .20p ... ... 10.31 8.16 1 10.25 +3.5 EqtyBcsh n EQBK ... ... 27 38.03 19.81 27 30.58 -9.1 Ericsson ERIC .46e 6.9 ... 10.20 4.83 4903 6.69 +14.8 ErieInd ERIE 3.13f 2.6 31 125.40 90.21 31 122.32 +9.5 Escalade ESCA .46f 3.6 16 14.70 9.70 9 12.65 -4.2 Esperion ESPR ... ... ...dd 48.21 9.40 1200 38.27 +205.7 EssaPhm g EPIX ... ... ... 3.89 1.50 1 3.20 +46.1tEssendant ESND .56 4.0 11 34.99 13.92 243 14.05 -32.8 Etsy n ETSY ... ... ...dd 16.05 7.60 1206 10.15 -13.8 EuroTech CLWT ... ... ... 4.43 1.46 1 3.75 +5.6 Euronet EEFT ... ... 24 84.81 65.33 413 83.81 +15.7 Euroseas rs ESEA ... ... ...dd 8.07 1.04 131 1.36 -19.5 Ever-Glory EVK ... ... 6 3.00 1.49 0 2.75 +34.1 Everbrdg n EVBG ... ... ... 20.95 11.76 169 20.00 +8.4 EvrspnTc n MRAM ... ... ... 10.28 6.15 25 7.65 -7.7 EvineLive EVLV ... ... ...dd 2.40 .80 201 1.33 -11.3 Evogene EVGN ... ... ...dd 8.06 4.86 2 5.27 +3.3 EvokePhm EVOK ... ... ...dd 11.11 1.35 197 3.00 +48.5 EvolvgSys EVOL .44 9.4 17 6.00 3.10 11 4.70 +14.6 ExOne XONE ... ... ...dd 16.15 9.03 94 10.01 +7.2 Exa Corp EXA ... ... ...cc 16.89 11.12 34 12.62 -17.8 ExactSci h EXAS ... ... ...dd 24.50 5.36 4667 22.99 +72.1 Exactech EXAC ... ... ...cc 29.00 18.24 18 26.85 -1.6 ExTWStFor FLAG .58e 1.5 ...q 42.00 30.50 1 38.38 +1.8 ExTrRobo ROBO .07e .2 ...q 32.49 23.76 114 31.93 +11.4 Exelixis EXEL ... ... ...dd 23.49 3.64 3585 21.37 +43.3 ExlSvcHld EXLS ... ... 14 54.78 42.00 138 46.34 -8.1 Expedia EXPE 1.12f .9 55 133.55 96.58 1245 127.80 +12.8 ExpdIntl EXPD .80 1.4 24 57.35 46.48 657 55.63 +5.0 Exponent s EXPO .72 1.2 33 64.80 45.00 41 58.45 -3.1 ExpScripts ESRX ... ... 11 80.02 63.22 3714 64.60 -6.1 ExtrOilGs n XOG ... ... ... 25.08 14.76 1139 16.87 -15.8 ExtrmNet EXTR ... ... ...dd 7.11 3.01 1174 6.49 +29.0 EyegatePh EYEG ... ... ... 4.00 1.11 184 2.34 +43.6 Eyegate wt EYEGW ... ... ... .85 .03 .19 -36.7 Ezcorp EZPW ... ... ...dd 12.00 2.87 232 8.00 -24.9F -:F5 Netwks FFIV ... ... 24 149.50 93.64 577 146.52 +1.2 FBR&Co FBRC .80 4.5 ...dd 20.48 10.57 10 17.85 +37.3 FLIR Sys FLIR .60f 1.7 29 37.44 28.26 293 35.83 -1.0 FRP Hldgs FRPH ... ... 64 45.50 28.90 3 39.90 +5.8 FS Bncp FSBW .40 1.1 10 39.70 24.32 0 36.80 +2.4 FSB Bcp n FSBC ... ... ... 14.90 12.25 1 14.60 +2.8 FTD Cos FTD ... ... ...dd 28.70 16.86 143 19.92 -16.4 Facebook FB ... ... 33 142.31 106.31 12574 140.32 +22.0 FairptCom FRP ... ... 4 19.60 12.81 93 16.35 -12.6 FalconStor FALC ... ... ...dd 1.45 .27 156 .34 -24.4 FDaves DAVE ... ... 82 6.73 3.90 30 4.10 -17.2 Fanhua FANH ... ... 23 10.35 6.19 40 8.84 +6.8 FarmerBrs FARM ... ... 5 37.55 26.42 49 33.75 -8.0 FarmCB FFKT .40 1.0 17 44.65 24.71 33 39.10 -7.0 FarmersNB FMNB .16 1.2 17 15.50 8.54 26 13.20 -7.0 FaroTech FARO ... ... 39 40.15 27.87 66 33.95 -5.7 Fastenal FAST 1.28f 2.6 29 52.64 37.70 2263 50.04 +6.5 FateThera FATE ... ... ...dd 5.68 1.47 317 4.83 +92.4 Fauquier FBSS .48 2.7 10 19.88 14.13 8 17.95 +7.8 FedNatHld FNHC .32 1.9 ...dd 22.93 14.03 47 16.96 -9.3 FemaleHlt FHCO ... ... ...dd 2.15 .72 31 1.07 +17.6 FenixPrt lf FENX ... ... ...dd 5.38 1.76 33 1.84 -34.8 Ferrogl n GSM .16 1.6 ... 12.53 7.67 724 9.73 -10.2 Fibrocll rs FCSC ... ... ... 11.33 1.57 39 2.13 +12.7 FibroGen FGEN ... ... ...dd 27.30 14.50 339 25.45 +18.9 FidNasdIdx ONEQ 1.96e .9 ...q 233.73 179.91 34 229.99 +8.7 FidelSo LION .48 2.3 14 24.95 14.45 123 21.19 -10.5 FidusInvst FDUS 1.56a 9.2 10q 17.54 14.33 49 16.90 +7.4 FiestaRst FRGI ... ... 24 36.02 19.40 252 22.85 -23.5 FifthStAst FSAM .50 10.1 ...dd 8.45 2.91 42 4.95 -26.1 FifthSt28 FSCFL 1.53 6.0 ... 26.50 23.90 20 25.46 +3.3 FifthStFin FSC .20 4.2 ...dd 6.32 4.31 887 4.72 -12.1 FifthStSen FSFR .90 10.5 10 10.37 7.25 75 8.60 -1.3 FifthThird FITB .56f 2.3 13 28.97 16.02 5780 24.73 -8.3 FifthT pf FITBI 1.66 5.8 ... 32.71 26.19 32 28.52 +4.7 51job JOBS ... ... 27 37.93 27.56 79 37.11 +9.8 FinTcII n FNTE ... ... ... 0 9.70 sFinTcII wt FNTEW ... ... ... .95 .90 36 1.10 +22.2 FinTcII un FNTEU ... ... ... 12.10 10.01 21 10.26 +2.1 FinclEngin FNGN .28 .7 62 45.75 23.56 309 40.20 +9.4 FnclInst FISI .84 2.6 13 35.40 24.56 30 31.75 -7.2 Finisar FNSR ... ... 24 36.85 15.21 3191 28.60 -5.5 FinLine FINL .44f 3.3 13 24.52 12.63 3078 13.31 -29.2 FinjanH FNJN ... ... ...dd 2.35 .87 22 1.56 +37.7 FireEye FEYE ... ... ...dd 18.73 10.35 5327 12.33 +3.6 FstBcpME FNLC .92a 3.5 16 33.21 18.50 46 26.28 -20.6 FtBcpNC FBNC .32 1.1 22 31.31 17.15 76 28.86 +6.3 FstBcMiss FBMS .15 .5 17 30.80 15.50 6 28.50 +3.6 FstBkNJ FRBA .02p ... 31 14.80 6.60 30 11.50 -.9 FstBusey rs BUSE .68 2.4 20 31.91 19.00 79 28.71 -6.7 FBusnFn s FBIZ .52f 2.1 15 26.47 18.76 14 24.84 +4.7 FrstCap FCAP .84 2.6 16 35.00 26.58 0 32.50 +.2 FCtzBA FCNCA 1.20 .4 17 384.12 229.51 21 325.33 -8.4 FCmtyBsh FCBC .64 2.6 17 31.94 18.02 66 24.18 -19.8 FCmtyCp FCCO .36f 1.6 23 23.55 13.56 14 22.50 +24.7 FstCmtyFn FCFP ... ... 19 13.85 7.87 9 12.50 +6.8 FtConnBcp FBNK .44f 1.8 24 25.00 15.48 11 23.85 +5.3 1stCnstBn FCCY .20 1.1 16 20.85 11.70 18 18.40 -1.6 FstDeFn FDEF 1.00f 2.1 15 52.31 34.80 48 47.76 -5.9 FFnclOH FFBC .68f 2.6 19 29.80 16.93 189 26.55 -6.7 FstFnB wt FFBCW ... ... ... 18.02 6.21 17.50 -2.8 FstFnBksh FFIN .72 1.9 24 46.70 27.72 308 38.50 -14.8 FstFnIN THFF 1.00 2.2 15 53.49 31.81 17 46.30 -12.3 FstFnNwst FFNW .24 1.3 23 21.29 12.55 22 17.80 -9.8 FstFound s FFWM ... ... 20 17.26 10.00 39 15.45 +8.4 FstGtyBc n FGBI .64b 2.7 ... 25.91 14.95 2 24.00 +.3 FsHawaii n FHB .88f 3.0 ... 35.47 23.00 518 29.13 -16.3 FIntntBcp INBK .24 .8 15 33.00 22.01 14 29.75 -7.0 FIntBc26 n INBKL 1.50 6.0 ... 27.86 16.83 2 25.16 +33.4 FstIntBc A FIBK .96f 2.5 18 45.35 26.44 123 38.80 -8.8 FstMerch FRME .60 1.6 19 42.17 22.63 98 37.91 +.7 FstMidIll FMBH .60f 1.9 18 36.80 22.95 12 32.00 -5.9 FMidBc FMBI .36 1.6 20 25.83 15.86 1029 22.74 -9.9 FstNBC lf FNBC ... ... 1 22.44 3.30 312 3.85 -47.3 FstNwBc n FNWB ... ... 53 16.75 12.42 46 15.30 -1.9 FstSavFin FSFG .56f 1.1 16 50.73 32.80 1 48.70 +3.6tFstSolar FSLR ... ... ...dd 70.29 28.05 2392 28.23 -12.0 1stSource SRCE .72 1.6 20 49.11 30.32 95 44.89 +.5 FstSouthB FSBK .14f 1.2 16 12.63 8.25 3 11.89 -.5 FTNDXTc QTEC .61e 1.0 ...q 60.61 39.81 980 59.85 +13.7 FtTr AbsRet FAAR ... ... ... 32.00 28.25 1 28.91 +.6 FT AsiaPc FPA .99e 3.2 ...q 31.40 26.04 2 30.98 +14.0 FT Europe FEP .79e 2.5 ...q 32.18 25.09 221 31.92 +9.4 FT LatAm FLN .43e 2.1 ...q 22.76 14.41 33 20.78 +11.7 FT Brazil FBZ .41e 2.6 ...q 17.26 10.42 20 15.56 +13.8 FT China FCA .69e 3.1 ...q 23.06 17.41 1 22.35 +17.5 FT Japan FJP .41e .8 ...q 51.71 42.97 13 51.19 +7.6 FT SKorea FKO .24e 1.0 ...q 26.59 21.68 25.08 +14.8 FT DevMkt FDT .78e 1.5 ...q 52.49 42.63 26 51.98 +10.1 FT EmMkt FEM .68e 2.9 ...q 23.66 17.60 157 23.13 +13.9 FT Germny FGM .41e 1.0 ...q 39.56 32.56 33 39.29 +8.1 FT Canada FCAN .62e 2.7 ...q 24.98 21.49 17 23.24 -.2 FT UK FKU .94e 2.7 ...q 40.35 29.70 7 34.62 +5.8 FT Switzld FSZ .39e .9 ...q 45.14 36.18 21 44.95 +10.1 FT HKong FHK 1.01e 2.8 ...q 36.81 29.64 0 36.00 +11.7 FT Taiwan FTW 1.25e 3.6 ...q 35.23 26.72 10 35.11 +14.6 FT EmMSC FEMS 1.06e 2.9 ...q 36.89 27.02 17 36.32 +20.5 FTDvMkSC FDTS .76e 2.1 ...q 36.01 30.80 0 35.66 +6.8sFT EurzAlp FEUZ .35e 1.0 ...q 35.60 27.26 0 35.62 +9.3 FstT BICK BICK .35e 1.4 ...q 24.95 19.11 24.86 +14.5 FtTrInOp n FCEF ... ... ... 22.98 18.95 2 20.61 +2.9 FtTrMun n MCEF ... ... ... 20.35 17.93 4 18.44 FtTrOpp n FIXD ... ... ... 50.68 49.71 2 50.27 +.5 FTNsdGrid GRID .41e 1.0 ...q 43.79 31.80 17 41.10 +1.5 FTMltAInc MDIV 1.37e 7.1 ...q 19.85 17.90 146 19.27 +.8 FTNsqTDv TDIV .71e 2.3 ...q 32.11 24.82 136 31.45 +6.3 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 50.78 93 52.06 -.2 FTIntlMltA YDIV .80e 4.6 ...q 17.95 15.49 3 17.45 +9.4 FT HiInco FTHI .96 4.6 ...q 21.95 18.84 3 21.01 -1.2 FT StratInc FDIV 1.92 3.8 ... 53.07 47.00 22 50.84 +1.6 FT LwBeta FTLB .66 3.2 ...q 22.36 18.56 0 20.85 -1.2 FTEnhSht FTSM .29e .5 ...q 60.04 59.79 537 59.96 FT RisDiv RDVY .38e 1.5 ...q 27.10 19.16 60 26.15 +6.0 FT SSICv FCVT ... ... ...q 29.65 23.67 5 26.77 +3.0 FT DWF5 FV .18e .8 ...q 24.57 21.14 773 23.76 +2.7 FT AmIndR AIRR .06e .3 ...q 25.28 17.08 183 23.13 -2.2 FTNsTrn ef FTXR ... ... ... 24.16 20.21 1 22.45 -1.0 FT QualInc QINC 1.07e 4.6 ...q 24.21 21.10 2 23.13 +1.0 FTNsSem ef FTXL ... ... ... 25.10 19.65 8 24.89 +8.1 FsTrNsRt ef FTXD ... ... ... 22.35 18.90 19.65 -3.1sFTNasPh ef FTXH ... ... ... 20.44 18.03 1 20.10 +9.6tFTNsOil ef FTXN ... ... ... 23.21 20.00 0 19.78 -10.3 FTNaFood ef FTXG ... ... ... 20.87 19.06 1 20.60 +3.1 FTNsBk ef FTXO ... ... ... 28.49 19.95 1166 25.43 -2.2 FTDorW n FVC ... ... ... 22.88 19.70 112 22.16 +2.7 FT DWInt IFV .19e 1.0 ...q 19.59 15.54 31 19.10 +12.2 FTEMCur FEMB 1.94e 4.5 ...q 46.72 38.90 2 42.66 +6.3 FT RivAsia RFAP .32e ... ... 55.57 48.26 5 55.06 +7.2 FT RivDev RFDI .70e ... ... 56.70 46.04 10 56.49 +7.5 FT RvfrDyE RFEM ... ... ... 61.38 49.05 3 60.52 +14.6 FT RivEur RFEU .82e ... ... 56.86 45.68 12 56.59 +8.1 FTCapStrn FTCS .55e 1.3 ...q 44.31 37.98 46 43.37 +6.3 FTN100ExT QQXT .16e .4 ...q 44.84 36.58 106 44.30 +9.6 FsTrGrEn QCLN .11e .7 ...q 17.06 13.17 13 16.42 +6.5 FTrTUSAlp TUSA .23e .8 ...q 29.63 23.54 0 28.54 +2.7 FTCloudC SKYY .09e .2 ...q 38.95 28.46 76 38.26 +11.0 FTNdqAuto CARZ .61e 1.7 ...q 37.13 28.79 3 36.27 +5.4 FT GblAg rs FTAG ... ... ...q 25.00 19.26 2 24.75 +8.3 FT GblNRs FTRI .40e 3.6 ...q 11.88 9.55 11.12 -3.4 FT Cybersc CIBR ... ... ...q 21.82 15.86 54 21.62 +10.8 FTIntlIPO FPXI .37e 1.3 ...q 29.07 23.36 2 28.69 +12.1 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.37 177 48.32 -.5 FTTactHY HYLS 2.88 5.9 ...q 49.29 46.95 57 48.44 +.4 FT GlbCmd FTGC ... ... ...q 26.54 19.56 111 20.04 -1.8 FT MgdMu FMB 1.38 2.7 ...q 54.39 50.56 112 51.66 +.9 FTNDXEq QQEW .33e .6 ...q 51.75 39.42 54 51.22 +10.8 FT NsdABA QABA .54e 1.1 ...q 54.54 35.13 463 48.97 -7.3sFTSmartph FONE .27e .6 ...q 46.24 34.36 1 46.33 +11.7 FstUSBcsh FUSB .08 .7 37 15.14 7.90 25 12.15 +9.4 FstUtdCp FUNC ... ... 12 16.95 9.58 7 14.30 -10.3 First LI s FLIC .56 2.1 11 29.67 18.06 43 26.50 -7.2 FsthdTech SVVC ... ... ...q 8.60 6.41 11 8.02 +4.6 FstSvc n FSV .49f .8 ... 59.61 39.05 50 58.52 +23.3 Fiserv FISV ... ... 27 118.30 92.81 733 115.49 +8.7 FiveBelow FIVE ... ... 33 52.70 35.03 1479 42.58 +6.6 FivePrime FPRX ... ... ...dd 60.98 34.71 488 36.26 -27.6 FiveStar FVE ... ... ...dd 3.04 1.65 302 2.00 -25.9 Five9 FIVN ... ... ...dd 18.82 8.23 498 18.65 +31.4 Flex Ltd FLEX ... ... 16 16.99 11.39 2193 16.62 +15.7 FlexPhm n FLKS ... ... ...dd 13.97 3.90 33 4.27 -19.1 FlxGlbImp ESGG ... ... ... 84.17 74.89 82.82 +5.8 FlxUS Imp ESG ... ... ... 56.58 49.91 55.46 +5.3 FlxRAstAlo ASET ... ... ... 27.30 24.58 1 26.38 +3.4 FlxUSQLgC QLC ... ... ...q 29.90 24.54 2 28.83 +3.8 FlxUSLgCp LKOR .41e ... ...q 57.80 44.54 2 50.43 +.8 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.57 4 50.45 +1.0 FlxDisDur MBSD .62e 2.6 ...q 25.51 23.86 0 24.05 -.4 FlexSh n FPAY ... ... ... 6.75 4.24 0 4.26 -28.9sFlexionTh FLXN ... ... ...dd 28.20 8.15 849 29.26 +53.8 Flexstl FLXS .80 1.7 16 62.99 36.06 12 47.18 -23.5 Fluidigm FLDM ... ... ...dd 11.05 4.31 106 5.60 -23.1 FlushFn FFIC .72f 2.8 11 31.96 18.95 37 26.07 -11.3tFoamix FOMX ... ... ... 11.27 5.70 3339 5.30 -52.3 FogoChao n FOGO ... ... 18 17.89 10.50 9 15.60 +8.7 Fonar FONR ... ... 8 23.90 13.65 31 18.10 -5.5 FormsHl rs FH ... ... ...dd 4.05 1.48 170 2.05 -3.8 FormFac FORM ... ... 32 13.15 6.48 283 11.70 +4.5 FormulaSy FORTY .82e 2.0 28 42.95 30.00 41.93 +5.6 ForrestR FORR .76f 2.0 30 44.40 31.92 27 38.90 -9.4 Forterra n FRTA ... ... ... 22.76 16.24 93 17.69 -18.3 Fortinet FTNT ... ... ...cc 38.33 28.01 1301 36.34 +20.7 FortressBio FBIO ... ... ...dd 4.66 1.88 125 3.84 +42.2 ForwrdA FWRD .60 1.3 45 51.51 40.07 80 46.19 -2.5 Forward h FORD ... ... 19 2.11 1.02 25 1.12 -10.4 ForwdPh FWP ... ... ... 33.00 14.89 32 28.39 +89.3 Fossil Grp FOSL ... ... 10 44.64 15.79 1265 16.70 -35.4 Foster FSTR .16 1.3 ...dd 20.77 9.25 40 12.20 -10.3 FndtnMed FMI ... ... ...dd 35.30 15.10 217 34.05 +92.4 FoxFactory FOXF ... ... 28 30.15 15.18 179 28.80 +3.8 Francesca FRAN ... ... 14 22.39 9.75 863 15.86 -12.0 FrankElec FELE .40 1.0 25 44.55 30.19 121 41.00 +5.4 FredsInc FRED .24 1.8 ...dd 21.77 7.89 458 13.59 -26.8 FrghtCar lf RAIL .36 2.9 6 18.03 10.87 72 12.26 -17.9 FreqElec FEIM ... ... ...dd 11.99 8.60 5 10.74 -.6 Freshpet FRPT ... ... ...dd 12.00 6.94 132 11.40 +12.3 Fronteo FTEO .06p ... ... 24.57 13.00 13.26 -6.5 FrontierCm FTR .42 20.8 ...dd 5.75 1.92 42849 2.02 -40.2 FrontC pf FTRPR 11.13 24.0 ... 107.00 43.84 117 46.44 -34.7 FuelTech FTEK ... ... ...dd 1.89 1.01 9 1.06 -7.8 FuelCell rs FCEL ... ... ...dd 8.88 1.25 623 1.40 -20.0 FulgentG n FLGT ... ... ... 13.90 7.59 9 11.04 -4.6 FulingGbl n FORK ... ... ... 3.70 1.68 0 3.00 +20.0 FullHseR FLL ... ... ...dd 2.57 1.38 13 2.36 -1.7 FultonFncl FULT .44f 2.5 19 19.75 12.66 971 17.50 -6.9 Functnx rs FNCX ... ... 1 11.58 .50 234 .54 -77.6 FusionTel FSNN ... ... ...dd 2.46 .96 36 1.71 +14.0 FuweiF rs FFHL ... ... ... 5.20 1.48 0 3.01 +64.6G -:G&K GK 1.56 1.6 26 98.22 69.76 97.49 +1.1 GWilliFood WILC ... ... 17 6.90 3.35 22 5.95 +3.1 GDS Hld n GDS ... ... ... 10.76 7.54 42 8.64 +.5 GP InvAc n GPIA ... ... ... .80 .18 .52 +13.4 GP Inv un GPIAU ... ... ... 14.00 8.97 12.09 +20.3 GP InvA wt GPIAW ... ... ... 10.15 8.93 9.97 +.6 GSI Tech GSIT ... ... ...cc 9.68 3.50 151 8.52 +37.4 GSV Cap GSVC 2.76e ... ...dd 6.06 4.41 96 4.43 -11.9 GTY Tch n GTYH ... ... ... 13.00 9.80 9.92 -7.7 GTY Tc un GTYHU ... ... ... 11.36 10.02 1 10.33 -1.6 GTY Tch wt GTYHW ... ... ... 1.36 .82 1.15 +15.0tG-III s GIII ... ... 11 51.81 21.30 8344 19.69 -33.4 GTx Inc rs GTXI ... ... ... 11.19 4.51 37 4.85 -8.1 GW Pharm GWPH ... ... ... 137.88 69.12 196 121.41 +8.6 GWG Hldgs GWGH ... ... ...dd 11.56 5.96 5 10.63 +33.8tGabMedM n MOGLC ... ... ... 100.05 99.99 0 99.95 -.1 GabFood n FOANC ... ... ... 100.05 100.01 100.05 Gaiam A GAIA ... ... ...dd 10.08 5.84 85 9.65 +11.6sGalapag n GLPG ... ... ... 82.67 40.86 38 83.55 +30.2 GalectinTh GALT ... ... ...dd 3.05 .49 550 2.33 +137.8 GalenaBi rs GALE ... ... ...dd 49.80 .53 1336 .62 -67.9 GalmedPh GLMD ... ... 3 7.72 2.78 21 4.58 +30.5 Gam&Lsr n GLPI 2.48f 7.7 21 35.98 28.73 590 32.19 +5.1 GamngPtrs GPIC .12e ... 14 12.34 8.47 11 9.86 -16.6 Garmin GRMN 2.04 4.0 17 56.19 38.58 932 50.77 +4.7 GarrisnCap GARS 1.12m 11.7 9 10.98 8.75 27 9.54 +2.0 Gemphire n GEMP ... ... ... 13.98 7.25 104 11.62 +48.2 Gencor s GENC ... ... 34 16.60 8.87 27 14.70 -6.4 GenComm GNCMA ... ... ...cc 22.34 12.26 80 21.12 +8.6 GenFin GFN ... ... ...dd 5.90 3.99 23 5.05 -9.0 GenFin pfC GFNCP 9.20 9.8 ... 97.85 68.61 0 94.02 +2.7 GenFin 21 GFNSL 2.03 8.3 ... 25.48 21.30 5 24.57 +1.4 GeneticT rs GENE ... ... ... 2.89 1.04 283 1.23 +13.9tGeniusBr n GNUS ... ... ... 7.99 3.65 26 3.72 -31.2 GenMark GNMK ... ... ...dd 13.62 4.73 225 13.04 +6.5 GenoceaB GNCA ... ... ...dd 8.07 3.28 127 5.71 +38.6 Genomic GHDX ... ... ...dd 33.96 22.90 54 31.88 +8.5 Gentex GNTX .36 1.7 17 22.12 14.66 1824 20.95 +6.4 Gentherm THRM ... ... 18 44.62 26.60 154 36.85 +8.9 GenVec rs GNVC ... ... 2 14.00 2.70 109 6.59 +105.3 GeorgeBcp GTWN .20 .8 34 26.00 19.54 25.89 +.2 GeospcT hs GEOS ... ... ...dd 24.37 11.20 53 15.11 -25.8 GerABcp GABC .76f 1.7 19 54.46 30.35 29 44.33 -15.7 GeronCp GERN ... ... ...dd 3.35 1.81 1960 2.27 +9.7 Gevo rs GEVO ... ... ... 27.20 .92 3099 1.28 -63.0 Gibraltar ROCK ... ... 30 48.05 24.12 95 40.05 -3.8 GigaTron h GIGA ... ... ...dd 1.53 .60 22 .84 +8.8 GigaMda rs GIGM ... ... 8 3.64 2.31 10 2.94 +.7 GilatSatell GILT ... ... ...dd 6.19 4.05 28 5.27 +5.2 GileadSci GILD 2.08f 3.1 7 103.10 65.38 5286 67.50 -5.7 GlacierBc GBCI .80 2.5 20 38.17 24.18 313 32.47 -10.4 GladstnCap GLAD .84 9.3 11 9.92 6.80 121 9.07 -3.4 Gladstne 21 GLADO 1.69 6.6 ... 26.05 24.50 2 25.65 +.6 GladstnCm GOOD 1.50 7.5 ...dd 21.09 15.92 93 19.93 -.8 GladCm pfA GOODP 1.94 7.6 ... 26.02 25.01 25.69 +.8 Gladstn pfB GOODO 1.88 7.4 ... 25.63 25.00 3 25.26 +.6 GladCm pfD GOODM 1.75 7.0 ... 26.99 23.00 26 25.05 -.8 GladstInv GAIN .75 8.6 12 9.36 6.65 182 8.75 +3.4 GladInv pfB GAINO 1.69 6.5 ... 26.52 24.06 1 26.09 +1.1 GladInv pfC GAINN 1.63 6.3 ... 29.00 22.94 3 25.65 +1.1 GldsInv pf D GAINM 1.56 6.1 ... 25.80 25.00 3 25.58 +1.1 GladstLnd LAND .52f 4.7 36 12.89 9.51 26 11.02 -2.0 GladLnd pfA LANDP 1.59 6.2 ... 27.05 24.62 1 25.73 +1.1 GlenBurnie GLBZ .40 3.4 29 12.55 9.85 0 11.60 +.9sGblBldT n GBT ... ... ...dd 39.85 12.24 977 39.55 +173.7 GlblBrkge GLBR ... ... ...dd 12.90 1.45 99 2.25 -68.1tGblEagEnt ENT ... ... ...dd 9.73 2.90 918 3.13 -51.5 GlbIndem GBLI ... ... 23 40.96 20.96 4 37.36 -2.2 GlbIndm 45 GBLIZ 1.94 7.7 ... 26.48 23.14 24 25.05 +1.0 GblPtAcq n GPAC ... ... ... 10.50 9.46 11 9.98 +.4 GblPAc wt GPACW ... ... ... .65 .14 .40 +14.3 GblPAcq un GPACU ... ... ... 10.55 9.30 1 10.40 +4.0 GlSlfStor n SELF .26 5.6 ... 5.96 4.26 11 4.67 -2.1 GlblSrcs GSOL ... ... 10 9.48 7.54 20 8.15 -7.9 GlWatRs n GWRS .27 3.1 ... 9.29 6.23 22 8.71 -4.3 GbXSpdvRE SRET 1.24 8.4 ...q 15.85 13.32 21 14.75 +2.9 GblXSocM SOCL ... ... ...q 25.81 17.97 31 24.81 +14.8 GbXNsChiT QQQC .07e .3 ...q 24.60 18.88 4 23.08 +8.8 GblXGuAct ACTX ... ... ...q 15.01 12.13 0 14.41 +1.2 GblX SupDv EFAS ... ... ... 16.48 14.69 0 16.42 +4.5 GblXYldco YLCO .58a 5.1 ...q 11.89 10.09 54 11.33 +4.4 GblX Rob n BOTZ ... ... ... 17.42 14.69 169 17.32 +15.5 GlbXCon ef KRMA ... ... ... 17.13 14.88 3 16.74 +4.7 GblXMilTh MILN ... ... ... 16.63 14.40 4 16.40 +5.1 GbX Longv LNGR ... ... ... 16.95 14.91 27 16.90 +10.2 GlX Intrn n SNSR ... ... ... 18.06 14.49 37 17.89 +14.6 GbX HlthW BFIT ... ... ... 16.17 14.49 0 15.16 +4.3 GblXSupdiv ALTY 1.25 8.1 ...q 16.58 13.96 1 15.39 +3.5 GlX Fintc n FINX ... ... ... 16.50 14.53 2 16.08 +9.7 GlXCatholc CATH ... ... ... 29.18 23.95 0 28.49 +5.0 GlobusM rs GLBS ... ... ... 23.60 .58 320 4.50 +10.3 GluMobile GLUU ... ... ...dd 3.09 1.73 8476 2.20 +13.4 GlycoMim GLYC ... ... ...dd 9.25 5.34 39 5.66 -7.2 Gogo GOGO ... ... ...dd 13.28 7.80 1346 10.71 +16.2 GolLNGLtd GLNG .20 .7 ... 29.18 14.32 1448 26.83 +17.0 GolLNGPt GMLP 2.31 10.7 ... 25.82 13.91 147 21.63 -10.0 GoldenEnt GDEN ... ... 18 14.31 8.65 44 13.18 +8.8 GoldenOc rs GOGL ... ... ...dd 8.30 3.10 368 7.42 +57.5 GolubCap GBDC 1.28a 6.6 15 19.76 16.70 375 19.29 +4.9 GoodTimes GTIM ... ... ...dd 4.48 2.75 16 3.10 -1.6 Goodyear GT .40 1.1 11 37.20 24.31 2170 35.99 +16.6 GoPro GPRO ... ... ...dd 17.68 7.15 2886 8.43 -3.2 GorsHl A n GSHT ... ... ... 10.00 10.00 10.00 GoresHl wt GSHTW ... ... ... 1.30 1.00 1.29 +22.9 GoresHl un GSHTU ... ... ... 10.49 10.15 10.40 +1.5 GovPrpIT GOV 1.72 8.4 ...dd 24.61 15.93 569 20.54 +7.7 GovPrpIT46 GOVNI 1.47 5.9 ... 26.38 22.20 36 25.00 +6.1 GrCanyEd LOPE ... ... 22 70.32 37.94 177 69.38 +18.7 Gravity rs GRVY ... ... ... 39.00 3.08 24 19.22 +82.2 GrElmCp n GECC .17e ... ... 12.37 10.35 8 10.86 -6.9 GrtElm 20 FULLL 2.06 8.1 ... 26.25 25.06 25.47 +.3 GrElm hn GEC ... ... ... 4.10 2.95 37 3.25 -13.3 GrLkDrge GLDD ... ... ...dd 5.45 3.05 166 4.25 +1.2 GrtSoBc GSBC .88 1.8 15 56.70 34.48 15 49.00 -10.3 GreenBncp GNBC ... ... ...cc 17.55 6.79 298 17.25 +13.5 GreenBrick GRBK ... ... 20 10.85 6.57 37 9.95 -1.0 GreenPlns GPRE .48 2.1 91 29.85 13.88 697 22.70 -18.5 GrnP LP n GPP 1.72f 8.6 ... 21.75 13.01 20 20.00 +1.0 GrCB NY s GCBC .38 1.7 20 25.20 15.40 1 22.85 -.2 Greenlight GLRE ... ... 14 24.10 18.79 53 21.65 -5.0 GrdsmHld n GSUM ... ... ... 18.29 9.90 13 12.53 +23.0 Griffin GRIF .30f 1.0 ...cc 33.32 24.50 1 31.41 -1.0sGrifolsSA s GRFS .55e 3.0 ... 18.22 14.27 677 18.29 +13.8 Groupon GRPN ... ... ...dd 5.94 2.92 5678 3.95 +19.0 GpAeroCN OMAB 1.60e 3.7 ... 53.58 30.05 100 42.88 +24.1sGrpoFin GGAL .08e .2 ... 39.09 23.23 1338 38.62 +43.5 GuarntyBc GBNK .50f 2.1 21 25.70 15.01 91 23.55 -2.7 GuarFBc GFED .40 2.0 16 21.95 14.90 1 20.01 -5.5 GuidSoft h GUID ... ... ...dd 7.80 4.12 45 6.02 -15.0 GulfIsland GIFI .04 .4 47 13.95 6.34 66 11.25 -5.5 GulfRes GURE ... ... 2 2.75 1.38 50 1.78 -8.7 GulfportE GPOR ... ... ...dd 34.67 15.66 3542 16.55 -23.5 Gyrodyne n GYRO 10.75p ... ... 22.90 18.15 0 20.07 +10.1H -:H&E Eqp HEES 1.10 4.7 22 27.54 12.72 202 23.59 +1.5 HD Supply HDS ... ... 15 44.73 30.05 1908 40.12 -5.6 HMN Fn HMNF ... ... 13 18.70 11.22 1 17.75 +1.4 HMS Hldgs HMSY ... ... 36 24.00 13.06 517 18.94 +4.3 HSN Inc HSNI 1.40 3.9 14 55.00 30.75 250 36.20 +5.5 HTG Mol h HTGM ... ... ...dd 13.25 1.20 16421 9.55 +326.3 HV Bcp n HVBC ... ... ... 14.58 13.08 11 14.16 +3.6 HabitRest HABT ... ... 57 20.01 13.20 152 16.55 -4.1 HackettGp HCKT .26 1.4 25 20.69 13.06 94 18.92 +7.1 Hailiang n HLG ... ... ... 9.60 7.35 3 8.31 +13.1 HainCels lf HAIN ... ... 19 56.99 32.87 639 37.15 -4.8 HalladorE HNRG .16 2.1 19 10.40 3.95 53 7.62 -16.2 HallmkFn HALL ... ... 15 12.09 9.50 26 11.07 -4.8 Halozyme HALO ... ... ...dd 15.20 7.70 1206 14.27 +44.4 HamiltnBc HBK ... ... ...dd 15.60 13.26 1 15.18 +6.6 HamilLa n HLNE ... ... ... 19.66 17.74 112 18.82 +4.4 HancHld HBHC .96 2.2 23 49.50 20.01 598 43.60 +1.2 HancHld 45 HBHCL 1.49 5.9 ... 27.75 23.61 12 25.30 +3.7 Handy&H HNH ... ... ...dd 29.89 19.00 1 26.80 +4.9 HanmiFin HAFC .76 2.6 17 35.85 20.64 140 29.55 -15.3 Hanwha rs HQCL ... ... ...dd 16.88 6.50 53 7.01 -14.1 HarbrOne n HONE ... ... ... 20.19 12.53 25 18.54 -4.1 Hardinge HDNG .08 .8 58 13.72 8.24 9 10.46 -5.6 Harmonic HLIT ... ... ...dd 6.18 2.51 748 5.80 +16.0 Harmony n HRMN ... ... ... 10.50 9.83 1 10.20 +.8 Harmny wt HRMNW ... ... ... 1.00 .17 29 .45 +28.6 Harmny un HRMNU ... ... ... 10.98 9.72 10.85 +3.4 HrvrdBio HBIO ... ... 92 3.90 2.25 73 2.75 -9.8 HarvCapCr HCAP 1.35 10.2 8 14.89 11.80 64 13.28 -3.4 HarvCCr20 HCAPL 1.75 6.8 ... 26.74 24.90 0 25.71 +1.0 Hasbro HAS 2.28f 2.3 23 101.08 76.14 1169 99.05 +27.3 HawHold HA ... ... 9 60.90 34.69 589 49.00 -14.0 HawaiiTel HCOM ... ... ...cc 27.28 19.00 48 22.99 -7.2 Hawkins HWKN .84 1.7 22 54.80 34.43 18 48.50 -10.1 HawthornB HWBK .24 1.1 17 23.25 13.36 3 21.80 +23.2 HaynesIntl HAYN .88 2.4 ...cc 48.37 25.53 44 36.02 -16.2 HlthCSvc HCSG .75f 1.8 40 43.91 34.83 242 42.32 +8.0 HlthInsInn HIIQ ... ... 14 21.00 3.72 1076 14.30 -19.9 HealthEqty HQY ... ... 86 49.25 22.26 1196 41.28 +1.9 HlthStrm HSTM ... ... ...cc 28.84 19.61 89 23.57 -5.9 HrtlndEx HTLD .08 .4 26 22.69 16.55 375 19.57 -3.9 HeartFn HTLF .44f .9 15 51.70 29.58 58 47.50 -1.0 HeatBiolog HTBX ... ... ... 3.35 .40 343 .85 -.4 HebronTc n HEBT ... ... ... 7.02 3.01 29 3.36 -32.1 HeidrkStr HSII .52 2.0 32 26.45 16.23 62 25.85 +7.0 HelenTroy HELE ... ... 13 106.18 77.50 116 93.70 +11.0 HeliMAn h HMNY ... ... ...dd 17.00 1.03 934 2.72 -17.6 HemisMda HMTV ... ... ... 13.40 10.35 42 11.25 +.4 HennesAd s HNNA ... ... 9 26.33 16.07 9 16.37 -22.7 HSchein HSIC ... ... 27 183.00 146.23 259 171.26 +12.9 HrtgeCo HTBK .40f 3.0 19 14.70 9.57 81 13.46 -6.7 HrtgeFn HFWA .48a 2.1 18 26.98 16.40 53 23.30 -9.5 HeritOkB HEOP .24 1.9 26 14.44 7.50 56 12.62 +2.4 HeritCryst HCCI ... ... 32 16.75 8.90 15 13.30 -15.3 HernTher h HRTX ... ... ...dd 25.46 12.21 588 14.65 +11.8 HerzdCrb CUBA .16e ... ...q 7.47 5.80 9 6.88 +2.4 HeskaCorp HSKA ... ... 69 99.98 26.26 44 98.22 +37.2 Hibbett HIBB ... ... 10 45.85 27.25 921 27.85 -25.3 HighpwrInt HPJ ... ... 9 4.00 1.65 120 3.75 +59.6 HghwyH HIHO .28m 7.0 ... 4.86 3.10 2 3.99 +22.9 HimaxTch HIMX .13e 1.4 40 12.00 4.88 4727 9.44 +56.3 HingmSv HIFS 1.28 .7 16 203.01 118.00 2 171.20 -13.0 Histogenics HSGX ... ... ...dd 4.47 1.39 81 1.72 +3.0 Holl ysys HOLI .20e 1.2 11 23.55 15.69 303 16.56 -9.6 Hologic HOLX ... ... 27 42.97 32.64 1862 42.72 +6.5 HomeBLA HBCP .52f 1.6 15 39.75 24.76 49 33.40 -13.5 HomeBcs s HOMB .36 1.3 21 29.69 18.32 852 26.83 -3.4 HmFdB LA HFBL .36 1.2 18 29.85 21.20 0 28.95 +7.8 HomeStreet HMST ... ... 11 33.70 18.74 215 26.50 -16.1 HometBk n HMTA ... ... ... 11.00 8.81 0 9.70 +4.9 HomeTrBc HTBI ... ... 28 27.05 17.28 52 22.30 -13.9 HongliCl rs CETC ... ... 7 7.69 1.66 4 2.10 -16.3 HookerFu HOFT .48 1.6 19 39.50 20.29 44 30.55 -19.5 HopeBcp HOPE .48 2.6 17 22.99 13.99 432 18.68 -14.7 HopFedBc HFBC .16 1.1 31 15.45 10.82 2 14.75 +9.6 HorizBcp s HBNC .44f 1.8 18 28.63 15.83 81 25.09 -10.4 HorizPhm HZNP ... ... ...dd 23.44 13.05 2543 14.84 -8.3 HorizTFn HRZN 1.38 12.6 8q 13.95 9.64 36 10.93 +3.8 Hor OEXcc QYLD 2.26e 9.8 ...q 23.34 20.77 26 23.07 +3.2 HorzDAX DAX .35e 1.3 ... 27.22 21.51 2 27.12 +8.1 HorLA Sel n BMLA ... ... ... 31.33 24.76 1 30.31 +12.7 Hortonwks HDP ... ... ...dd 13.12 6.42 718 9.36 +12.6 HospPT HPT 2.04 6.6 9 32.63 24.62 383 30.88 -2.7 HostessBr n TWNK ... ... ...dd 16.48 9.50 943 15.94 +22.6 Hostess wt TWNKW ... ... ... 3.00 .16 195 2.85 +62.9 HoughMH HMHC ... ... ...dd 21.08 9.15 782 9.45 -12.9 HoustWC HWCC .12m 1.8 ...dd 8.05 5.10 21 6.65 +2.3 HovnEn pf A HOVNP ... ... ... 8.40 2.04 0 7.25 -3.3 HowardBcp HBMD ... ... 44 19.00 12.01 75 17.70 +17.2 HubGroup HUBG ... ... 20 52.50 34.35 218 45.50 +4.0 HudsonGbl HSON .20 16.7 ...dd 2.74 1.00 60 1.20 -11.8 HudsonTc HDSN ... ... 20 8.50 3.07 393 6.46 -19.4 HuntJB JBHT .92f 1.0 24 102.38 75.71 1316 90.55 -6.7 HuntMar un HUNTU ... ... ... 10.91 9.75 19 10.20 +.5 HunterMar HUNT ... ... ... 9.82 9.75 9.75 HuntMar wt HUNTW ... ... ... 1.03 .68 .80 +6.7 HuntBncsh HBAN .32 2.5 19 14.74 8.05 16487 13.02 -1.5 HuntBc pf HBANP 85.00 6.2 ... 1500.00 1345.00 0 1380.25 -2.5 HuntBcs pf HBANO 1.56 5.9 ... 28.97 24.81 43 26.39 +4.3 HuntB pfC HBANN 1.47 5.8 ... 27.40 22.67 2 25.34 +5.1 HuntAct n SQZZ ... ... ... 25.06 24.90 1 24.98 +.2 Hurco HURC .40f 1.4 18 34.55 24.80 70 27.65 -16.5 HuronCon HURN ... ... 24 65.00 39.15 151 42.00 -17.1 HutChMd n HCM ... ... ... 21.77 9.80 59 19.58 +44.3 HuttigBld HBP ... ... 7 9.02 3.56 89 8.21 +24.2 HydraIAcq HDRA ... ... ... 10.50 8.20 8.45 HydraIA wt HDRAW ... ... ... .70 .14 .67 Hydrognc HYGS ... ... ...dd 10.33 3.90 61 6.80 +54.5I -:IAC Inter IAC 1.36 1.8 25 77.46 45.00 439 73.69 +13.7 ICAD ICAD ... ... ...dd 6.49 2.82 282 5.02 +55.2 ICF Intl ICFI ... ... 20 59.55 33.39 132 40.95 -25.8 ICU Med ICUI ... ... 43 159.95 97.24 52 154.75 +5.0 ID Syst IDSY ... ... ...dd 7.34 4.19 45 6.38 +17.7 IdexxLab s IDXX ... ... 63 154.57 75.03 456 153.96 +31.3 IES Hldgs IESC ... ... 20 23.00 11.00 49 17.75 -7.3 IF Bancp IROQ .32 1.6 23 20.75 17.70 0 19.85 +7.3 IFresh n IFMK ... ... ... 28.88 11.88 28 15.80 +31.8 IHS Mark INFO ... ... 53 41.00 30.38 2302 40.12 +13.3 II-VI IIVI ... ... 38 41.10 17.76 1202 39.40 +32.9 ILG Inc ILG .48 2.5 22 19.70 11.79 764 19.28 +6.1 INC Resc h INCR ... ... 22 57.11 36.70 793 43.45 -17.4 INTLFCStn INTL ... ... 12 44.71 24.91 72 36.24 -8.5 IPG Photon IPGP ... ... 24 124.27 76.22 306 118.63 +20.2 iPass IPAS ... ... ...dd 1.89 .98 38 1.20 -27.3 IRSA Prop IRCP .77e 1.8 ... 54.45 32.66 0 43.90 -7.3 IRhythm n IRTC ... ... ... 40.48 22.16 124 36.27 +20.9 iRobot IRBT ... ... 42 63.99 33.20 465 62.81 +7.5 iShEMAsia EEMA 1.23e 2.0 ...q 61.16 48.00 7 60.51 +15.6 iShIntlTBd IGOV .19e .2 ...q 102.17 88.19 41 92.41 +2.9 iShNewZea ENZL 2.01e 4.8 ...q 49.93 39.22 47 41.63 +4.8 iSh1-3yITB ISHG .20e .3 ...q 84.37 75.36 20 79.68 +4.5 iShGTimb WOOD .79e 1.4 ...q 58.33 42.80 4 56.99 +6.3 iShEurFn EUFN .74e 3.6 ...q 20.73 14.31 722 20.37 +7.4 iShAsiaexJ AAXJ 1.30e 2.1 ...q 63.85 50.53 907 63.33 +15.3 iShEMInfr EMIF .93e 2.9 ...q 32.11 27.12 2 31.60 +12.9 iShGClnEn ICLN .33e 3.9 ...q 9.68 7.73 35 8.48 +7.6 iShACWX ACWX 1.00e 2.3 ...q 43.95 36.36 372 43.71 +8.5 iSh ACWI ACWI 1.43e 2.3 ...q 63.87 52.92 1775 63.13 +6.7 iSEafeSC SCZ 1.24e 2.3 ...q 54.55 45.48 1282 54.19 +8.7 iShGnmaBd GNMA .75e 1.5 ...q 51.33 48.97 26 49.73 +.1 iShEurRE IFEU .87e 2.6 ...q 39.41 31.43 2 34.01 +2.2 iShIntlRE IFGL 1.09e 4.0 ...q 30.99 25.78 42 27.52 +4.7 iShEuroSC IEUS 1.08e 2.3 ...q 47.82 38.46 8 47.58 +8.6 iShs SOX SOXX 1.15e .8 ...q 137.96 84.83 430 136.08 +10.9 iShIndia50 INDY .15e .5 ...q 32.16 25.68 195 31.96 +16.9 iShNsdqBio IBB .09e ... ...q 303.74 240.30 1197 293.14 +10.5 Itus Cp hrs ITUS ... ... ...dd 6.82 2.43 51 3.02 -44.2 IaoKunGrp IKGH .03e 10.3 4 1.74 .16 78 .29 +3.6 Iberiabnk IBKC 1.44 1.9 18 91.10 47.87 550 75.75 -9.6 Iberia pfB IBKCP 1.66 6.2 ... 28.20 25.03 2 26.87 +.4 Iberiab pfC IBKCO 1.61e 6.0 ... 30.00 25.28 1 27.02 +1.8 Icahn Ent IEP 6.00 11.8 ...dd 65.11 45.42 95 50.80 -15.2 IchorHld n ICHR ... ... ... 19.44 9.76 165 17.86 +65.1 Icon PLC ICLR ... ... 28 88.90 62.31 429 78.97 +5.0 IconixBrnd ICON ... ... 8 10.80 6.26 587 7.08 -24.2 IdealPower IPWR ... ... ...dd 6.63 2.00 25 3.39 +2.7 Identive lf INVE ... ... ...dd 7.81 1.61 121 7.32 +130.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 78

IderaPhm IDRA ... ... ...dd 3.33 1.19 5067 2.55 +70.0 Ignyta RXDX ... ... ...dd 9.90 4.15 207 9.15 +72.6 iKangHlth KANG ... ... 20 22.58 13.72 209 14.72 -15.1 Ikonics IKNX ... ... ...cc 13.95 9.50 1 9.51 -15.5 Illumina ILMN ... ... 55 186.88 119.37 592 172.29 +34.6 ImageSens ISNS ... ... ...dd 6.39 2.10 65 2.90 -21.6 Immersn h IMMR ... ... ...dd 11.92 5.90 163 8.44 -20.6 ImmuCell ICCC ... ... 44 8.24 4.76 3 5.67 -4.7 ImmuneDs IMDZ ... ... ...dd 16.94 4.50 44 6.90 +25.5 ImmuneP h IMNP ... ... ...dd .64 .14 3388 .14 -23.1 ImunoGn IMGN ... ... ...dd 9.78 1.51 1325 3.72 +82.4 Imunmd IMMU ... ... ...dd 7.05 1.95 2989 6.95 +89.4 ImpaxLabs IPXL ... ... ...dd 37.20 7.75 12012 12.70 -4.2 Imperva IMPV ... ... ...dd 57.24 31.11 366 41.50 +8.1 Impinj n PI ... ... ... 41.91 16.36 518 29.03 -17.9 ImprimisP IMMY ... ... ...dd 4.47 1.65 639 3.14 +25.6 Incyte INCY ... ... ...cc 153.15 67.52 1021 139.89 +39.5 IndBkMA INDB 1.28f 2.1 20 71.95 42.44 106 60.40 -14.3 IndBkMI IBCP .40 2.0 20 22.40 13.42 31 19.90 -8.3 IndepBkTX IBTX .44f .7 20 66.85 25.50 69 60.25 -3.4 IndSvAm lf IDSA ... ... ...dd 3.35 1.10 1 1.69 -5.6 Innera INFN ... ... ...cc 16.25 7.23 931 10.88 +28.2 InnityPh INFI ... ... ...dd 6.63 .84 566 3.39 +151.1 InfPrCas IPCC 2.32f 2.4 25 99.55 73.80 37 94.70 +7.7 InfoSvcs III .20f 6.6 22 4.32 2.95 153 3.01 -17.3 InfoSonic h IFON ... ... ...dd 1.05 .35 23 .54 +41.6 InglesMk h IMKTA .66 1.5 16 52.40 33.50 25 43.65 -9.3 InnerWkgs INWK ... ... ...cc 11.00 7.25 183 9.58 -2.7 Innocoll INNL ... ... ... 12.94 .53 426 1.02 +47.8 Innodata INOD ... ... ...dd 2.80 1.90 22 2.15 -12.2 Innophos IPHS 1.92 3.6 21 58.22 28.68 72 53.30 +2.0 Innospec IOSP .68f 1.1 19 74.75 42.26 75 61.95 -9.6 InnovSolu ISSC ... ... 61 4.36 2.55 7 3.03 -9.0 Innoviva INVA 1.00 7.7 20 14.15 8.67 2427 13.02 +21.7 Inogen INGN ... ... 99 79.94 40.21 130 75.90 +13.0 InotekPh n ITEK ... ... ...dd 10.90 1.50 614 1.85 -69.7 Inovalon n INOV .12p ... 36 20.05 8.60 540 12.10 +17.5 InovioPhm INO ... ... ...dd 11.69 5.83 700 6.26 -9.8 Inpixon rs INPX ... ... ... 11.09 2.40 83 3.49 -4.6 InseegoCp INSG ... ... ...dd 3.80 1.06 118 2.20 -9.8 InsightEnt NSIT ... ... 18 46.00 23.31 89 41.29 +2.1 Insignia s ISIG .70e ... ...dd 2.13 1.23 41 1.50 -14.7 Insmed INSM ... ... ...dd 17.32 9.02 224 16.69 +26.2 Insteel IIIN .12a .3 18 42.81 22.50 133 35.02 -1.7 Insulet PODD ... ... ...dd 48.23 26.50 337 42.35 +12.4 InsysTher s INSY ... ... 29 19.96 8.70 689 11.08 +20.4 IntecPhm n NTEC ... ... ... 6.36 3.03 1 5.05 -11.4 IntegLfSc s IART ... ... 26 45.87 32.01 676 43.00 +.2 IntgDv IDTI ... ... 20 26.66 18.49 1207 23.66 +.4 Intel INTC 1.09f 3.1 16 38.45 29.50 16610 35.39 -2.4 Intellia n NTLA ... ... ...dd 30.40 10.83 242 13.18 +.5 Intelliph IPCI ... ... ...dd 3.35 1.41 74 2.35 -17.3 IntParfum IPAR .68 1.8 34 38.20 27.05 66 37.10 +13.3 InteractB IBKR .40 1.2 27 41.40 31.97 424 34.52 -5.5 InterceptP ICPT ... ... ...dd 177.93 96.63 370 117.17 +7.8 InterDig IDCC 1.20 1.4 10 102.30 51.97 200 85.85 -6.0 Interface TILE .24 1.3 17 19.93 14.56 274 18.75 +1.1 Intergroup INTG ... ... ...dd 32.35 20.09 0 27.00 +.4 IntlnkEl n LINK ... ... ... 13.10 6.75 3 9.01 +28.4 Intermolec IMI ... ... ...dd 2.74 .78 11 .96 +1.3 Internap INAP ... ... ...dd 3.86 .80 780 3.79 +146.1 IntlBcsh IBOC .66f 1.9 17 42.25 22.96 150 34.55 -15.3 IntlSpdw ISCA .41f 1.1 22 39.95 30.05 158 36.15 -1.8 IntrntGold IGLD ... ... ... 15.91 9.56 0 10.49 -11.8 IntrntInitJ IIJI .11e 1.2 ... 11.13 6.70 1 9.12 +22.4 IntrpDia rs IDXG ... ... ... 19.80 .70 185 2.27 -48.4 IntersENT XENT ... ... ...dd 20.64 7.65 294 17.30 +43.0 Intersectns INTX ... ... ...dd 4.23 1.70 31 4.04 +1.3 Intevac IVAC ... ... ...dd 12.40 4.33 128 11.95 +39.8 IntraCellu ITCI ... ... ...dd 45.20 10.43 752 16.20 +7.4sIntriCon IIN ... ... ...dd 8.51 4.12 40 8.90 +29.0 Intuit INTU 1.36 1.1 35 128.45 99.20 2081 118.45 +3.4sIntSurg ISRG ... ... 37 761.51 580.46 360 767.32 +21.0 Inventrgy rs INVT ... ... ...dd 3.30 .31 93 .33 -55.9 Inventure SNAK ... ... ...dd 10.15 3.91 184 4.19 -57.5 Investar ISTR .08f .4 22 22.50 14.61 20 22.15 +18.8 InvestBncp ISBC .32 2.3 22 15.11 10.67 1250 13.79 -1.1 InvTitl ITIC .80 .5 15 174.10 82.13 7 154.00 -2.6 InVivoTh rs NVIV ... ... ...dd 7.94 3.80 89 4.05 -3.6 Invuity n IVTY ... ... ...dd 14.25 4.50 36 8.03 +39.6 IonisPhm IONS ... ... ...dd 57.00 19.59 1348 39.89 -16.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 22.50 30.85 -4.0 iPUST5yBull DFVL ... ... ... 74.46 62.60 64.30 +2.1 iRadimed IRMD ... ... 11 22.53 7.85 23 8.45 -23.9 Iridex IRIX ... ... ...dd 16.64 9.87 50 12.70 -9.7 IridiumCm IRDM ... ... 10 11.54 6.80 567 8.90 -7.3 Iridium pfB IRDMB 16.88 5.3 ... 384.60 272.50 319.00 -14.6 IronwdPh IRWD ... ... ...dd 18.53 9.06 966 17.17 +12.3 iSh USA Op ESGU ... ... ... 51.90 48.26 51.79 +5.4 iShHYlexOG HYXE ... ... ... 52.28 49.53 51.32 +1.1 iShFallAn n FALN ... ... ... 27.60 24.79 2 27.03 +1.0 iSh ESG Opt ESGD ... ... ... 60.53 53.81 0 60.11 +7.8 iSh GlImp n MPCT .23p ... ... 51.58 45.35 0 51.58 +8.1 iSh UAE UAE .53e 3.1 ...q 18.00 15.34 0 16.90 +2.2 iSh Qatar QAT .85e ... ...q 21.11 17.55 1 19.36 +1.6 iShCmdSel COMT .39e 1.2 ...q 35.41 27.67 32 32.78 -4.4 IsleCapri ISLE ... ... 16 26.89 13.01 114 25.51 +3.3 Isramco ISRL ... ... ...dd 129.05 72.97 0 117.95 -5.1 Iteris ITI ... ... ...dd 5.64 2.20 24 5.15 +41.5 Itron ITRI ... ... 31 66.45 39.01 212 62.30 -.9 IturanLoc ITRN .86e 2.9 19 29.80 18.11 19 29.40 +10.9 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 9.10 378 19.60 +21.7 IxysCp IXYS .16 1.1 23 14.60 9.59 125 14.40 +21.0tIzea n IZEA ... ... ... 7.95 3.12 85 3.05 -32.4J -:J&J Snack JJSF 1.68 1.2 34 143.22 97.73 34 137.16 +2.8 j2Global JCOM 1.46f 1.7 27 90.88 59.11 207 83.99 +2.7 JA Solar JASO ... ... 6 9.10 4.42 643 5.93 +24.6 JD.com JD ... ... ...dd 32.47 19.51 4014 31.38 +23.3 JM Glbl n WYIG ... ... ... 10.05 9.55 9.96 +1.1 JM Glbl wt WYIGW ... ... ... .45 .13 .43 +30.3 JM Glbl un WYIGU ... ... ... 11.00 9.75 10.61 +4.5 JMU Ltd JMU ... ... ... 6.00 2.73 2.84 -24.5 JackHenry JKHY 1.24f 1.3 29 95.64 79.00 253 93.62 +5.5 JackInBox JACK 1.60 1.6 27 113.30 62.03 708 98.95 -11.4 JksvllBcIL JXSB .40 1.3 18 37.20 25.60 30.75 +2.5 JaguarAH h JAGX ... ... ... 3.79 .50 176 .99 +38.3 JkksPac JAKK ... ... ...dd 9.75 4.63 103 5.45 +5.8 Jamba JMBA ... ... ...dd 13.62 9.08 155 9.09 -11.7 JRiverGrp JRVR 1.20 2.9 17 46.20 25.86 81 41.00 -1.3 JanusSmC JSML ... ... ... 31.85 25.56 0 30.45 -.2 JanSmMid JSMD ... ... ... 33.17 26.29 1 32.16 +2.7 JanHltFit n FITS ... ... ... 27.50 23.39 25.95 +3.7 JanLTCar n OLD ... ... ... 27.57 22.17 1 24.83 +5.9 JanObes n SLIM ... ... ... 29.58 21.15 23.74 +5.7 JanOrgan n ORG ... ... ... 37.52 23.82 34 25.24 +3.0sJanGlQua n SGQI ... ... ... 27.39 25.60 2 27.52 +7.5 Jason Inds JASN ... ... ...dd 4.20 1.15 38 1.40 -22.2 Jason wt JASNW ... ... ... .35 .04 3 .05 -25.0 JazzPhrm JAZZ ... ... 23 160.00 95.80 663 146.98 +34.8 JensynAc n JSYN ... ... ... 12.00 9.75 0 10.20 +.3 JensynAc rt JSYNR ... ... ... 1.00 .04 0 .27 +134.8 JensynAc wt JSYNW ... ... ... .42 .08 .38 +60.4 JensynAc un JSYNU ... ... ... 10.86 9.95 10.82 +3.1 JetBlue JBLU ... ... 9 23.15 14.76 4704 20.29 -9.5 JetPay JTPY ... ... ...dd 3.25 1.89 7 2.45 +8.9 JewettCam JCTCF ... ... 17 14.95 9.64 0 12.57 -2.6 JiveSoftw JIVE ... ... ...dd 4.59 3.50 102 4.40 +1.1 JohnsnOut JOUT .36 1.0 26 45.35 20.55 27 35.58 -10.4 JointCorp JYNT ... ... ...dd 4.74 1.85 185 3.16 +19.2 JounceTh n JNCE ... ... ... 26.75 16.33 82 24.99 +44.9 JunprPhm JNP ... ... 6 8.00 4.30 16 4.60 -17.9 JunoThera JUNO ... ... ...dd 49.72 17.52 1461 20.85 +10.6K -:K2M Grp KTWO ... ... ...dd 23.10 10.10 405 19.53 -2.5 KBS Fash rs KBSF ... ... ... 18.00 2.16 34 5.03 +19.8 KCAP Fin KCAP .48 12.2 ... 4.89 3.15 168 3.95 -.9 KEYW Hld KEYW ... ... ...dd 13.57 6.23 289 9.68 -17.9 KLA Tnc KLAC 2.16 2.3 17 96.91 66.88 540 95.80 +21.8 KLREn A n KLRE ... ... ... 10.65 9.90 1 10.30 -.8 KLR En wt KLREW ... ... ... 1.75 .15 3 1.14 -18.6 KLR En un KLREU ... ... ... 13.20 9.99 11.75 -5.9 KLX KLXI ... ... 32 52.40 28.65 489 43.38 -3.8 KVHInd KVHI ... ... ...dd 12.75 7.31 58 8.10 -31.4 KaiserAlu KALU 2.00f 2.5 16 96.06 69.41 244 79.05 +1.8 Kalvista rs KALV ... ... ... 20.02 6.09 16 7.65 +8.2 Kamada KMDA ... ... ... 7.25 3.60 5 6.70 +22.9 KandiTech KNDI ... ... ... 8.24 3.40 101 3.75 -23.5 Karyophm KPTI ... ... ...dd 14.63 6.27 199 10.83 +15.2 KearnyF s KRNY .12f .8 72 16.10 12.01 249 15.05 -3.2 KellySA KELYA .30 1.4 7 23.61 17.46 87 21.26 -7.2 KellySB KELYB .30 1.4 7 27.80 15.04 0 21.85 -2.6 KemPhm n KMPH ... ... ...dd 19.75 2.90 35 4.30 +45.8 KY FstFd KFFB .40 4.2 68 10.15 8.00 0 9.55 +6.3 KeryxBio KERX ... ... ...dd 7.80 4.03 1395 5.98 +2.0 KewnSc KEQU .60 2.5 14 27.60 16.20 4 23.71 -3.0 KeyTech KTEC ... ... 87 13.95 6.82 5 13.10 +13.3 KeyTrn KTCC ... ... 11 8.97 6.85 8 7.21 -7.8 Kforce KFRC .48 2.1 19 26.95 15.78 96 23.35 +1.1 KimballEl KE ... ... 17 19.00 9.98 59 16.25 -10.7 KimballInt KBAL .24 1.5 21 18.00 10.69 57 16.24 -7.5 KindredBio KIN ... ... ...dd 7.45 3.12 148 7.10 +67.1 KingldJw KGJI ... ... 1 2.84 1.00 516 1.27 -1.6 Kingstone KINS .25 1.6 16 15.55 8.21 39 15.35 +11.6 KingtoneW KONE ... ... ... 13.85 1.15 20 3.52 -16.8 KinsaleCp n KNSL .24f .7 ... 35.08 18.00 43 32.70 -3.9 Kirklands KIRK 1.50e ... 17 17.72 10.10 94 11.98 -22.8 KitePharm KITE ... ... ...dd 88.58 39.82 1263 78.26 +74.5 KitovPh n KTOV ... ... ... 6.95 1.51 9 2.03 -34.7 KitovPh wt KTOVW ... ... ... 3.00 .39 7 .52 -61.2 KonaGrill KONA ... ... ...dd 14.44 5.75 80 5.95 -52.6 KongZhg KZ ... ... 12 7.44 4.70 48 7.41 +6.8 KopinCp lf KOPN ... ... ...dd 4.09 1.58 527 4.03 +41.9 KornitDig n KRNT ... ... 85 18.50 8.10 181 17.80 +40.7 Koss h KOSS ... ... 12 3.69 1.93 7 2.11 -7.5 KraftHnz n KHC 2.40 2.6 41 97.77 76.06 1674 91.25 +4.5 KraChiItnt KWEB .12e .3 ...q 43.04 31.80 120 42.41 +22.1 KratosDef KTOS ... ... ...dd 9.19 3.75 1409 7.99 +8.0 Kulicke KLIC ... ... ... 21.23 10.55 274 20.20 +26.6 KuraOnc n KURA ... ... ...dd 10.47 2.50 28 8.60 +45.8L -:LCNB Corp LCNB .64 2.8 19 25.00 15.69 6 22.55 -3.0 LGI Homes LGIH ... ... 10 40.47 22.73 289 32.56 +13.3 LHC Grp LHCG ... ... 26 54.11 32.04 159 52.99 +16.0tLKQ Corp LKQ ... ... 20 36.35 29.26 4318 29.39 -4.1 LM FdgA n LMFA ... ... ... 9.50 3.87 3 4.11 +1.0 LM FdgA wt LMFAW ... ... ... 1.10 .04 .19 -13.6 LMI Aer LMIA ... ... ...dd 13.94 7.01 20 13.78 +59.9 LPL Fincl LPLA 1.00 2.6 18 42.86 20.51 703 38.42 +9.1 LRAD h LRAD .04 2.7 ...dd 2.18 1.43 24 1.50 -12.3 LSI Ind lf LYTS .20 2.0 39 13.45 8.12 38 9.80 +.6 LaJollaPh LJPC ... ... ...dd 39.28 14.24 530 34.63 +97.5 LakeShBc h LSBK .32f 2.0 27 16.59 12.97 1 15.70 -3.5 LakeldB LBAI .38 2.0 20 20.88 10.04 127 18.95 -2.8 Lakelnd s LKFN .76 1.8 20 48.88 28.94 98 41.71 -11.9 LakeInd LAKE ... ... 53 12.75 8.00 47 10.50 +1.0 LamResrch LRCX 1.80 1.4 20 129.35 72.00 1324 127.80 +20.9 LamarAdv LAMR 3.32f 4.4 25 79.09 58.68 497 75.40 +12.1 LancastrC LANC 2.20 1.7 27 149.30 107.29 61 128.84 -8.9 Landcad n LCA ... ... ... 10.56 9.65 38 9.97 +1.9 Landcad wt LCAHW ... ... ... .75 .50 9 .62 -11.3 Landcad un LCAHU ... ... ... 12.28 9.95 10.68 +2.8 Landec LNDC ... ... 33 15.50 9.68 44 11.55 -16.3 LandBncp LARK .80 2.7 11 32.40 23.60 1 30.02 +7.1 LandmInfr LMRK 1.40f 9.2 43 18.44 12.55 93 15.20 -.3 LandIn pfA LMRKP 2.00 7.9 ... 26.41 24.01 3 25.30 +1.8 LndInf un B LMRKO 1.98 7.9 ... 25.89 22.53 9 25.00 +2.9 LandsEnd LE ... ... ...cc 27.60 14.03 51 19.40 +28.1 Landstar LSTR .36 .4 26 90.80 62.38 236 83.55 -2.1 Lantheus n LNTH ... ... 15 14.25 1.82 673 12.15 +41.3 Lantronix LTRX ... ... ... 3.18 .83 518 3.08 +81.2 Lattice LSCC ... ... ...dd 7.99 4.89 1403 6.97 -5.3 LaureatE n LAUR ... ... ... 13.99 12.19 1012 13.56 +4.3 Lawsn LAWS ... ... ...dd 28.10 15.28 30 22.55 -5.3 Layne LAYN ... ... ...dd 11.42 6.40 80 8.77 -19.3 LeMaitreV LMAT .22f .9 44 27.04 13.37 101 23.94 -5.5 LeadgBr g LBIX ... ... ...dd 3.34 1.31 1 1.83 +19.6 LeapTh n LPTX ... ... ... 10.10 6.01 13 8.34 +6.1 LegacyRes LGCY .60m 31.6 ...dd 3.89 .78 224 1.90 -10.4 LegcyR pf LGCYP 2.00 24.7 ... 12.44 2.11 21 8.10 +2.8 LegcyR pfB LGCYO 2.00 25.3 ... 12.14 2.01 60 7.90 -.5 LegacyTxF LTXB .60 1.6 18 44.94 17.83 143 38.59 -10.4 LM DevDvr DDBI ... ... ...q 26.46 23.17 0 25.88 +6.8 LM EMDvr EDBI ... ... ...q 29.49 25.12 0 28.77 +11.3 LM USDvrs UDBI ... ... ...q 28.80 25.29 28.76 +6.3 LM LoVHiD LVHD ... ... ...q 30.25 26.41 18 29.50 +3.3sLM Gl Inf n INFR ... ... ... 26.94 25.12 1 26.99 +6.9 LendgTree TREE ... ... 41 130.20 64.07 135 119.70 +18.1 LexiPhm rs LXRX ... ... ...dd 19.62 11.28 1067 14.40 +4.1 LianlouSm LLIT ... ... ... 2.88 .79 10 1.50 -.3 LibBrdbdA LBRDA ... ... 14 87.47 54.53 83 84.27 +16.3 LibBrdbdC LBRDK ... ... 14 88.12 54.45 401 85.45 +15.4 LibExpA n LEXEA ... ... ... 47.20 35.96 129 46.02 +16.0 LibExpB n LEXEB ... ... ... 41.00 41.00 41.00 LibtyGlobA LBTYA ... ... ...dd 37.69 26.16 2366 35.50 +16.1 LibtyGlobB LBTYB ... ... ... 44.39 27.34 1 35.11 +11.6 LibtyGlobC LBTYK ... ... ... 38.74 25.86 2218 34.88 +17.4 LibGLiLA n LILA ... ... ... 42.63 19.10 411 21.61 -1.6 LibGLiC n LILAK ... ... ... 44.95 19.33 680 22.51 +6.3 LibQVC A QVCA ... ... 34 27.25 17.24 1781 19.50 -2.4 LibQVC B QVCB ... ... 19 26.98 17.62 2 19.96 -1.4 LibVentA LVNTA ... ... 12 45.17 34.26 333 43.66 +18.4 LibVentB LVNTB ... ... ... 46.61 36.85 44.86 +21.5 LibMSirA n LSXMA ... ... ... 40.18 28.00 232 38.35 +11.1 LibMSirB n LSXMB ... ... ... 41.20 28.60 40.67 +16.4 LibMSirC n LSXMK ... ... ... 39.80 28.04 264 38.27 +12.8 LibMBrA n BATRA ... ... ... 36.00 14.23 28 22.49 +9.8 LibMCFor FWONK ... ... ... 35.20 17.47 312 33.49 +6.9 LibMAFor FWONA ... ... ... 33.63 17.72 204 31.84 +1.6 LibMBrC n BATRK ... ... ... 27.00 13.51 46 22.38 +8.7 LibertyTax TAX .64 4.5 13 19.99 9.95 29 14.30 +6.7 LibTripA A LTRPA ... ... ...dd 24.64 12.98 705 13.90 -7.6 LibTripA B LTRPB ... ... ... 25.12 13.50 13.85 -20.9 LifePtHlth LPNT ... ... 20 75.70 50.60 490 63.10 +11.1 LifetimeBr LCUT .17 .9 19 21.20 12.03 57 19.80 +11.5 Lifevant rs LFVN ... ... 29 15.97 4.61 51 4.90 -39.9 LifewayFds LWAY ... ... 49 18.48 8.68 18 11.25 -2.3 LigandPh LGND ... ... ...cc 139.79 87.50 230 106.61 +4.9 LightPath LPTH ... ... 18 2.56 1.21 105 2.31 +50.0 Lightbrdg rs LTBR ... ... ...dd 3.65 .86 669 1.12 -1.8 LilisEn n LLEX ... ... ... 5.22 3.82 41 3.89 -12.4 Limbach n LMB ... ... ... 16.05 12.65 10 14.14 +.3 LimelghtN LLNW ... ... ... 2.90 1.17 201 2.46 -2.4 Limoneira LMNR .22f 1.1 32 21.78 14.60 56 19.85 -7.7 LincEdSv LINC .08 2.7 ...dd 3.11 1.30 71 2.91 +51.6 LincElec LECO 1.40f 1.6 29 88.73 56.02 409 84.97 +10.8 LindbladEx LIND ... ... 89 10.70 7.75 43 8.86 -6.2 Lindblad wt LINDW ... ... ... 2.60 1.50 0 1.93 -12.3 LionBiotch LBIO ... ... ...dd 9.58 4.24 104 7.60 +9.4 Lipocine LPCN ... ... ...dd 12.66 2.51 286 3.78 +2.7 Liquidity LQDT ... ... ...dd 11.49 4.96 40 7.85 -19.5 Littelfuse LFUS 1.32 .8 31 167.21 106.26 77 159.16 +4.9 LivaNova n LIVN ... ... 52 63.21 40.84 409 50.56 +12.4 LiveOakB n LOB .07e .3 ... 24.59 12.68 72 21.05 +13.8 LiveVent rs LIVE ... ... 4 32.98 8.28 10 14.92 -37.9 LivePrsn LPSN ... ... ...dd 8.85 5.43 367 6.75 -10.6 Logitech LOGI .57e 1.8 66 31.92 14.36 219 31.46 +27.0 LogMeIn LOGM .50p ... ...cc 110.10 47.36 404 95.55 -1.0 Lombard EVAR ... ... ... 1.94 .50 16 .67 +11.7 LoneRs n LONE ... ... ... 16.00 4.48 37 5.06 -40.7 LI IcedT n LTEA ... ... ... 5.91 3.70 1 4.00 -4.1 LoralSpac LORL ... ... 32 42.20 32.04 19 39.45 -3.9 LoxoOncol LOXO ... ... ...dd 47.46 17.14 103 46.15 +43.7 lululemn gs LULU ... ... 31 81.81 54.00 2625 64.11 -1.4sLumentm n LITE ... ... 69 54.05 20.80 1988 54.15 +40.1 Luminex LMNX .06p ... 21 23.75 17.64 118 18.16 -10.2 LumosNtw LMOS .56 3.2 ... 17.75 10.67 227 17.64 +12.9 LunaInn h LUNA ... ... ...dd 2.33 .97 25 1.71 +16.3M -:M III Aq un MIII ... ... ... 10.09 9.43 9.78 +.3 M III Aq wt MIIIW ... ... ... .35 .18 0 .27 +12.5 M III Ac un MIIIU ... ... ... 10.13 9.63 10.06 +1.9 MACOM MTSI ... ... ... 53.80 29.56 244 45.22 -2.3 MAM Soft MAMS ... ... 21 7.77 5.10 11 6.10 -5.6 MB Fncl MBFI .76 1.8 18 48.47 30.53 345 41.59 -11.9 MB Finl pf MBFIP 2.00 7.6 ... 27.97 26.35 3 26.40 -1.9 MBT Fnl MBTF .20f 1.9 17 12.25 6.96 23 10.70 -5.7 MCBC n MCFT 4.30e ... 14 16.23 8.71 67 15.60 +7.0 MDC Pr gs MDCA .84 9.1 ...dd 23.90 2.75 654 9.25 +41.2 MEI Phrm MEIP ... ... ...dd 2.28 1.18 196 1.58 +9.7tMER Tele MTSL ... ... ...dd 1.45 .56 27 .59 -35.2 MGC Diag MGCD .70e ... ... 10.60 5.20 8.77 +11.2 MGE Engy MGEE 1.23 1.9 30 66.85 47.90 72 63.30 -3.1 MGP Ing MGPI .16f .3 30 56.17 22.11 89 54.00 +8.0 MI Acq n MACQ ... ... ... 10.25 9.80 6 10.07 +.7 MI Acq wt MACQW ... ... ... .48 .17 .35 +41.1 MI Acq un MACQU ... ... ... 10.32 9.97 0 10.22 +.6 MKS Inst MKSI .70f 1.0 22 70.40 35.02 231 68.25 +14.9 MMA Cap MMAC ... ... 3 23.50 15.46 4 23.07 +21.4 MOCON MOCO .48f 2.2 25 22.75 13.02 5 21.80 +11.8 MRV Com MRVC ... ... ...dd 13.09 7.05 0 10.40 +27.6 MSB Fin MSBF ... ... ...cc 17.00 12.78 1 15.60 +6.1 MTGE Inv MTGE 1.80f 10.8 19 17.77 14.13 382 16.70 +6.4 MTGE pfA MTGEP 2.03 7.9 ... 26.24 23.51 1 25.80 +3.3 MTS MTSC 1.20 2.2 26 62.27 41.53 25 53.40 -5.8 MYOS MYOS ... ... ...dd 6.98 1.02 177 3.00 +154.2 MYR Grp MYRG ... ... 18 43.77 21.84 98 39.66 +5.3tMabVxTh n MBVX ... ... ... 6.05 2.25 9 2.36 -30.2 Macatawa MCBC .16f 1.6 21 10.67 6.20 39 9.84 -5.5 MackFn MFNC .40 3.0 18 14.07 10.00 0 13.21 -1.9 MacroGen MGNX ... ... ...dd 33.30 15.53 297 17.99 -12.0 MadrigP rs MDGL ... ... ... 18.24 6.60 6 15.50 +4.0 Magal MAGS ... ... ...cc 7.90 4.08 92 7.25 +43.0 MagellnHlt MGLN ... ... 17 84.71 49.50 102 66.45 -11.7 MagicSft MGIC .19e 2.4 20 8.10 6.35 14 7.95 +19.2 MagicJack CALL ... ... ... 8.90 5.27 27 8.65 +26.3 MagneGas MNGA ... ... ...dd 1.15 .40 279 .45 -.9 MagyarBc MGYR ... ... 72 14.95 9.65 13.01 +8.4 MaidenH MHLD .56 4.1 42 18.95 11.64 539 13.55 -22.3 MainSrce MSFG .64 2.0 18 35.64 19.98 38 31.72 -7.8 MMyTrip MMYT ... ... ...dd 37.35 13.69 278 35.85 +61.5 MalibuBoat MBUU ... ... 18 22.95 11.38 152 21.26 +11.4 MalvernBc MLVF ... ... 27 22.00 15.00 3 21.55 +1.9 MamEngy n TUSK ... ... ... 24.54 11.91 54 19.26 +26.7 ManTech MANT .84 2.4 23 45.52 30.49 147 34.51 -18.3 ManhAssc MANH ... ... 28 68.57 46.11 401 49.54 -6.6 ManhBrCa LOAN .40 6.8 17 7.65 4.11 30 5.85 -23.0 Manitex MNTX ... ... ...dd 9.89 4.98 151 6.88 +.3 MannKd rs MNKD ... ... ... 10.60 1.74 875 1.82 -42.9 Mannatech MTEX .13e .8 8 24.49 14.35 3 16.50 -18.7 MaraPatnt MARA ... ... ...dd 3.44 .63 700 1.06 -38.4 MarchxB MCHX ... ... ...dd 4.60 2.46 249 2.68 +1.1 MarPet MARPS .33e 7.7 9 6.00 2.91 5 4.25 -3.2 MarinusPh MRNS ... ... ...dd 6.76 .82 257 1.53 +51.5 MktAxess MKTX 1.32f .7 55 200.90 117.60 213 184.99 +25.9 MarlinBs MRLN .56 2.2 18 26.70 13.92 23 25.50 +22.0 MarIntA MAR 1.20 1.3 25 93.86 60.87 2120 93.17 +12.7 Marrone MBII ... ... ...dd 2.79 .60 102 1.74 -18.7 MartenTrn MRTN .10 .4 23 27.05 16.90 55 23.70 +1.7 MartinMid MMLP 2.00 10.8 28 25.38 15.58 103 18.50 +.8 MarvellTch MRVL .24 1.5 ...cc 16.72 9.05 5480 15.73 +13.4 Masimo MASI ... ... 17 96.68 39.53 673 93.27 +38.4 Match n MTCH ... ... ... 19.74 10.06 1347 16.08 -6.0 Materialise MTLS ... ... ... 9.50 6.07 42 9.13 +18.9 MatlnPrt un MPACU ... ... ... 10.08 10.00 30 10.04 +.3 MatrixSv MTRX ... ... 15 23.45 14.07 151 15.75 -30.6 Mattel MAT 1.52 6.0 24 34.76 24.60 3834 25.16 -8.7 Mattersight MATR ... ... ...dd 4.65 3.00 50 3.53 -4.7 MatthInt MATW .68 1.0 23 77.85 48.85 118 66.00 -14.1 MaximIntg MXIM 1.32 2.9 26 46.22 33.38 1377 45.09 +16.9 MaxPoint n MXPT ... ... ...dd 11.94 1.65 13 6.39 +6.5 MaxwellT MXWL ... ... ...dd 6.72 4.20 139 5.63 +10.0 MaysJ MAYS ... ... 66 57.87 39.00 0 39.15 -7.9 MazorRbt MZOR ... ... ...dd 29.91 10.00 705 28.38 +29.5 McGrathR MGRC 1.04f 3.2 21 39.86 22.40 50 32.72 -16.5 MedalFin MFIN .20 8.7 3 10.00 1.60 93 2.30 -23.8 MedalF 9 21 MFINL 2.25 11.4 ... 28.40 13.20 2 19.70 +6.7 MedTrBil h MTBC ... ... ...dd 1.33 .60 11 .70 -3.4 MedTBill pf MTBCP 2.75 10.8 ... 40.03 23.46 7 25.48 MediCo MDCO ... ... ...dd 55.28 29.48 894 50.91 +50.0 MediciNova MNOV ... ... ...dd 10.16 5.49 17 5.85 -3.0 Medidata MDSO ... ... 85 58.77 35.59 255 56.28 +13.3 Medigus rs MDGS ... ... ... 32.50 3.15 120 3.33 -41.1 MediWound MDWD ... ... ... 8.90 4.25 10 6.48 +41.4 Medovex h MDVX ... ... ... 2.48 1.00 144 1.39 +4.5 Medov wt h MDVXW ... ... ... 1.10 .02 0 .15 +78.8tMedpace n MEDP ... ... 57 38.94 26.23 81 27.23 -24.5 MeetMe MEET ... ... 15 8.11 2.71 2335 5.27 +6.9 MelcoCrwn MPEL 1.40e 7.4 61 20.00 11.91 2620 19.04 +19.7 Mellanox MLNX ... ... 36 55.65 38.75 340 51.25 +25.3 MelroseBn MELR ... ... 64 18.10 14.60 1 16.60 -7.5 MemorialP MEMP .12 95.2 ...dd 3.07 .10 1014 .13 +.8 MentorGr MENT .22 .6 25 37.29 19.05 954 37.18 +.8 Menus n MRUS ... ... ... 33.63 7.26 41 25.00 +18.4 MercadoL MELI .60 .3 56 218.75 112.07 296 211.57 +35.5 MercBank MBWM .72f 2.1 18 38.68 21.05 54 34.25 -9.2 MercerIntl MERC .46 3.9 22 12.98 7.03 156 11.85 +11.3 MerchBsh MBVT 1.12 2.4 19 54.80 28.16 8 47.40 -12.5 MercSys MRCY ... ... 49 40.86 18.68 772 38.02 +25.8 MeridBcp EBSB .16f .9 28 20.55 13.41 54 18.20 -3.7 MeridBio VIVO .50m 3.7 17 21.49 10.75 272 13.35 -24.6 MeridWs wt MRDNW ... ... ... .71 .39 0 .54 -16.9 MeridWs n MRDN ... ... ... 3.45 2.22 32 3.15 -3.1 MeritMed MMSI ... ... 36 31.70 17.52 514 28.55 +7.7 MerrimkP MACK ... ... ...dd 9.02 2.83 2615 3.06 -25.0 MerusLb hg MSLI ... ... ... 1.76 .70 11 .87 +.1 MesaLabs MLAB .64 .5 33 137.20 88.40 8 120.74 -1.6 Mesoblast n MESO ... ... ... 9.95 3.50 30 8.65 +61.7 MetaFincl CASH .52 .6 24 106.90 43.45 34 86.65 -15.8 Methanx MEOH 1.10 2.5 ...dd 53.35 26.83 895 44.75 +2.2 Michaels MIK ... ... 12 31.37 19.00 7621 21.98 +7.5 Microbot rs MBOT ... ... ... 39.85 2.97 72 6.02 -1.3 Microchp MCHP 1.44 2.0 ...cc 76.50 46.98 1875 72.82 +13.5 MicronT MU ... ... 35 29.87 9.35 44949 28.76 +31.2 MicronetE MICT ... ... ...dd 2.80 1.14 7 1.26 -5.3 Micronet wt MICTW ... ... ... .72 .05 7 .18 +108.3 MicroSemi MSCC ... ... ...dd 57.97 29.68 682 51.48 -4.6 Microsoft MSFT 1.56 2.4 29 65.91 48.04 17190 65.10 +4.8 MicroStr MSTR ... ... 24 207.28 161.90 51 186.94 -5.3 Microvisn MVIS ... ... ...dd 2.75 .89 1767 2.50 +98.4 MidPenn MPB .52 1.9 15 28.95 14.70 2 27.30 +14.6 MidConEn MCEP ... ... ...dd 4.05 1.32 113 2.25 -13.5 Midatech n MTP ... ... ... 5.44 2.40 13 2.85 +3.3sMiddlbgF MBRG .52 1.4 33 37.39 19.90 16 37.73 +8.6 Middleby MIDD ... ... 27 150.87 101.45 368 136.29 +5.8 MiddledB MBCN 1.08 2.4 13 44.75 31.19 2 44.50 +15.0 MdsxWatr MSEX .84 2.3 26 44.48 30.50 33 36.15 -15.8 MidlStBc n MSBI .80f 2.4 15 37.58 20.80 25 32.85 -9.2 MidWOne MOFG .66f 2.0 13 39.20 25.49 132 33.84 -10.0 MillerHer MLHR .68 2.2 15 36.46 26.99 334 31.10 -9.1 Mimecast n MIME ... ... ...dd 24.60 7.08 319 21.58 +20.6 MiMedx MDXG ... ... 47 10.02 6.64 742 9.30 +5.0 Mind CTI MNDO .27m 11.0 11 2.68 1.74 38 2.45 +12.0 Mindbody n MB ... ... ...dd 28.25 11.91 150 27.35 +28.4 MinervaN NERV ... ... ...dd 15.84 3.45 189 8.45 -28.1 Miragen rs MGEN ... ... ...dd 18.00 1.80 35 12.41 +147.7 MiratiTher MRTX ... ... ...dd 24.43 4.40 83 5.20 +9.5 MirnaTh n MIRN ... ... ...dd 5.00 1.12 28 2.06 +14.4 Misonix MSON ... ... 44 12.00 3.83 10 11.85 +13.4 Mitcham MIND ... ... ...dd 5.14 2.65 30 4.97 +19.8 Mitchm pfA MINDP 2.25 9.6 ... 24.99 22.21 0 23.43 +2.0 MitekSys MITK ... ... 70 9.49 5.26 396 6.30 +2.4 MitelNet g MITL ... ... ...cc 8.52 5.81 293 7.02 +3.2 MobileMini MINI .91f 3.1 26 38.13 23.40 122 29.75 -1.7 MobileIron MOBL ... ... ...dd 5.00 2.56 77 4.40 +17.3 ModSysIntl MDSY ... ... ...dd 2.25 .62 29 .84 -6.7 ModusLink MLNK ... ... ...dd 2.08 1.05 42 1.81 +24.0 Moleculin n MBRX ... ... ... 9.58 .95 749 1.09 -52.2 Momenta MNTA ... ... ...dd 19.90 8.16 522 13.95 -7.3 Momo MOMO ... ... ... 35.76 8.88 4093 34.24 +86.3 MonarCas h MCRI ... ... 22 29.50 18.50 29 29.26 +13.5 Mondelez MDLZ .76 1.7 31 46.40 39.21 7023 43.53 -1.8sMoneyGrm MGI ... ... 47 16.76 5.64 480 16.75 +41.8 MonPwSys MPWR .80 .9 73 94.49 60.02 279 91.07 +11.2 Monotype TYPE .45f 2.3 33 25.37 17.31 138 19.35 -2.5tMonroMuf MNRO .68 1.3 25 73.86 51.65 185 52.25 -8.7 MonroeCap MRCC 1.40 9.2 10 16.37 13.08 47 15.23 -1.0 MonstrBv s MNST ... ... 39 55.50 40.30 1283 46.90 +5.8 MnstrDg wt MSDIW ... ... ... 2.39 .12 .16 -56.8 MonsterDg n MSDI ... ... ... 4.15 .95 160 1.17 -33.1 Mornstr MORN .92f 1.2 21 89.44 67.74 47 77.47 +5.3 MoSys rs MOSY ... ... ... 8.30 1.82 28 2.38 +3.5 MotifBio n MTFB ... ... ... 6.69 5.15 6.12 -1.1 MotifBi un MTFBW ... ... ... 1.50 .72 0 1.49 +15.8 MotorcarP MPAA ... ... 16 38.78 21.75 171 30.01 +11.5 MtnPDia g MPVE ... ... ... 5.53 3.35 17 3.90 -22.8 Moxian n MOXC ... ... ... 4.39 2.55 2 3.04 -4.4 MultiColor LABL .20 .3 21 81.20 49.43 50 69.55 -10.4 MutualFst MFSF .64 2.1 18 36.75 24.55 2 30.95 -6.5 MySize n MYSZ ... ... ... 16.70 1.95 15 2.13 -60.9 Mylan NV MYL ... ... 9 50.40 33.60 7365 41.71 +9.3 MyoKard n MYOK ... ... ...dd 22.83 8.70 139 14.25 +10.0 MyriadG MYGN ... ... 22 39.74 15.15 2038 19.25 +15.5N -:NBT Bcp NBTB .92 2.5 21 42.56 25.67 94 37.08 -11.5 NCI Inc NCIT .15e ... 15 15.31 10.98 13 14.90 +6.8 NETgear NTGR ... ... 19 60.82 38.25 993 49.65 -8.6 NF EngSv NFEC ... ... ... 2.19 .65 29 1.10 +27.2 NI Hldg n NODK ... ... ... 15.00 14.00 59 14.53 -1.5 NIC Inc EGOV .73e ... 25 25.90 17.06 252 20.40 -14.6 NICE Ltd NICE .64 .9 15 70.84 59.07 278 67.62 -1.7 NII Hldg n NIHD ... ... ...dd 5.69 1.10 423 1.15 -46.5 NMI Hldg h NMIH ... ... 10 12.40 4.56 162 11.20 +5.2 NN Inc NNBR .28 1.2 31 25.10 12.29 103 23.60 +23.9 NV5 Global NVEE ... ... 29 41.80 24.03 83 36.90 +10.5 NVE Corp NVEC 4.00 5.0 31 88.34 52.16 19 80.47 +12.7 NXP Semi NXPI ... ... ... 107.54 73.62 1180 103.22 +5.3 Nabriva n NBRV ... ... ... 12.75 3.52 13 10.87 +82.4 NakedBr n NAKD ... ... ... 4.75 .82 1985 2.42 +142.0 NanoDim n NNDM ... ... ... 8.95 5.10 2 6.91 +16.1 NanoString NSTG ... ... ...dd 23.45 11.89 131 19.77 -11.3 Nanomtr NANO ... ... 17 30.00 13.69 247 29.82 +19.0 NantHlth n NH ... ... ... 18.79 3.86 112 4.70 -52.7 NantKwst n NK ... ... ... 10.26 3.23 491 3.60 -37.1 Napco NSSC ... ... 33 10.95 5.57 15 10.40 +22.4 Nasdaq NDAQ 1.28 1.9 19 72.52 61.19 516 69.01 +2.8 Natera n NTRA ... ... ...dd 13.80 7.55 147 8.96 -23.5 Nathans s NATH 25.00e ... 39 66.80 40.04 3 61.30 -5.5 NatAmUnv NAUH .18 7.2 ...dd 2.88 1.20 20 2.49 +27.7 NatlBnksh NKSH 1.16e 3.1 17 45.35 32.32 4 37.40 -13.9sNatlBevrg FIZZ ... ... 40 80.63 39.14 267 81.74 +60.0 NatCineM NCMI .88 7.1 30 16.10 11.52 315 12.38 -16.0 NatlCmce n NCOM ... ... 23 39.99 21.37 45 36.65 -1.3 NatGenHld NGHC .16f .7 15 26.99 18.04 147 23.01 -7.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.95 24.25 4 25.10 +.1 NatGnH pfB NGHCO 1.88 7.5 ... 26.96 24.12 8 25.10 +1.1 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.12 10 25.23 +1.0 NatGnH 55 NGHCZ 1.91 7.7 ... 26.59 23.99 13 24.96 -.3 NatlHld wt NHLDW ... ... ... 1.21 .28 .66 -11.9 NatlHld rs NHLD ... ... ... 3.88 1.80 4 2.83 +5.6 NatInstrm NATI .84f 2.6 40 32.91 25.90 388 32.02 +3.9sNatResh A NRCIA .40 2.0 35 20.15 12.53 21 20.00 +5.3 NatlReshB NRCIB 2.40 5.9 18 46.37 32.18 1 40.68 -2.4 NSecGrp NSEC .20f 1.2 9 20.84 14.36 0 16.01 -9.8 NatWstnLf NWLI .36 .1 11 331.70 184.60 6 299.22 -3.7 NaturlAlt NAII ... ... 5 14.50 8.25 11 8.75 -22.6 NatHlTr n NHTC .32f 1.1 6 38.98 20.59 50 28.25 +13.7 NaturesSun NATR .40 4.3 77 16.45 8.50 29 9.20 -38.7 NatusMed BABY ... ... 30 44.39 29.54 219 38.60 +10.9 NavCpi18 ISM 1.05 4.1 ... 27.86 22.41 5 25.40 +.6 Nav43 JSM 1.50 6.6 ... 24.92 17.67 15 22.80 +2.8 Navient NAVI .64 4.6 7 17.95 11.01 1996 14.00 -14.8 NavgGp s NAVG .04p ... 21 62.04 40.08 64 54.05 -8.2sNektarTh NKTR ... ... ...dd 23.37 11.41 2314 23.38 +90.5 Neogen NEOG ... ... 60 69.09 44.06 97 65.01 -1.5 NeoGenom NEO ... ... 69 9.88 6.15 165 7.63 -11.0 Neonode NEON ... ... ...dd 2.19 .96 142 1.55 -15.8 NeosTher n NEOS ... ... ...dd 11.40 4.85 169 7.30 +24.8 Neothetics NEOT ... ... ...dd 1.98 .56 67 1.39 +24.1 Neovasc g NVCN ... ... ...dd 4.37 .37 954 1.43 -17.3 NeptuneT g NEPT ... ... ...dd 1.53 .86 35 1.04 +7.0 Net1UEPS UEPS ... ... 7 13.81 8.37 127 12.29 +7.1 NetElem rs NETE ... ... ... 4.60 .70 83 .91 +21.3 NetApp NTAP .76 1.9 37 43.14 22.50 2526 40.90 +16.0 NetEase NTES 3.30e 1.1 21 308.66 130.82 877 289.25 +34.3 Netix s NFLX ... ... ...cc 147.70 84.50 4723 144.06 +16.4 Netlist NLST ... ... ...dd 2.19 .83 108 .94 -7.8 NtScout NTCT ... ... ...cc 38.40 20.99 583 37.90 +20.3 NetSolTch NTWK ... ... ...cc 7.46 4.35 51 5.05 -2.9 Neuralst rs CUR ... ... ... 10.61 2.47 65 5.51 +55.3 NeuroDerm NDRM ... ... ... 30.45 13.46 159 27.00 +21.6 NeuM wt rs NUROW ... ... ... .40 .01 .04 -42.9 NeuroMx rs NURO ... ... ...dd 2.36 .58 20 .62 -16.1 Neurcrine NBIX ... ... ...dd 55.15 33.56 513 42.35 +9.4 NewAgeB n NBEV ... ... ... 4.50 3.50 369 4.22 +8.8 NewLink NLNK ... ... ...dd 22.92 9.23 154 20.39 +98.3 NYMtgTr NYMT .80m 13.1 12 7.04 4.45 925 6.11 -7.4 NYMtT pfB NYMTP 1.94 8.0 ... 24.39 19.55 9 24.28 +2.3 NYMtT pfC NYMTO 1.97 8.2 ... 24.24 19.50 4 24.13 +5.3 NewStarFn NEWS .02p ... 17 11.37 6.53 57 10.75 +16.2 NewsCpA NWSA .20 1.6 ...dd 14.68 10.54 1365 12.58 +9.8 NewsCpB NWS .20 1.5 ... 15.22 10.90 553 12.95 +9.7 NewtekBsn NEWT 1.53e 9.4 ... 17.58 11.83 244 16.28 +2.4 Newtek 22 NEWTZ 1.88 7.0 ... 27.40 24.55 1 26.60 +1.9 Newtek21 n NEWTL 1.75 6.9 ... 25.96 24.65 2 25.28 -1.0 Nexeo Sol NXEO ... ... ... 10.39 7.13 60 8.78 -5.7 Nexeo wt NXEOW ... ... ... .98 .30 98 .69 -1.4 Nexeo un NXEOU ... ... ... 11.03 7.34 12 9.30 -8.1 NexstarM NXST 1.20f 1.7 24 73.90 42.03 355 69.15 +9.2 Nexvet n NVET ... ... ... 5.70 2.61 13 3.99 +6.9 NichFncl h NICK ... ... 9 12.50 8.56 56 10.49 -11.8 NicoletBc n NCBS ... ... ... 49.75 33.72 11 46.05 -3.4 Nivalis n NVLS ... ... ...dd 9.35 2.00 125 2.95 +31.7 Noodles NDLS ... ... ...dd 12.55 3.16 358 4.93 +20.1 Nordson NDSN 1.08 .9 27 127.50 73.80 234 121.27 +8.2 NorSys NSYS ... ... ...cc 5.52 1.69 15 3.76 -3.3 NorestB NBN .04 .3 16 15.90 10.31 15 15.45 +17.9 NthnTech NTIC ... ... ...dd 19.30 10.00 2 16.97 +23.4 NorTrst NTRS 1.52 1.8 20 91.14 61.32 1213 85.07 -4.5 NthnTr pfC NTRSP 1.46 5.6 ... 28.12 24.84 23 26.23 +4.7 NorthdBc NFBK .32 1.8 29 20.59 14.31 68 17.76 -11.1 Nthrim NRIM .80 2.7 14 33.00 23.06 7 29.10 -7.9 NwstBcsh NWBI .64f 3.9 34 19.10 13.09 622 16.57 -8.1 NwstPipe NWPX ... ... ...dd 19.55 8.37 22 15.47 -10.2 NorwCruis NCLH ... ... 19 55.59 34.16 881 51.02 +20.0 NorwoodFn NWFL 1.28f 3.4 20 40.00 27.36 1 37.96 +14.5 NovaLfstyl NVFY ... ... 42 5.15 .38 36 1.69 -12.4sNovaMeas NVMI ... ... 19 18.28 9.94 538 18.77 +42.6 Novadaq g NVDQ ... ... ...dd 13.22 6.00 127 7.77 +9.6 Novan n NOVN ... ... ... 30.90 3.52 66 6.08 -77.5 Novanta NOVT ... ... 32 27.70 13.14 84 26.75 +27.4 Novavax NVAX ... ... ...dd 8.49 1.16 3746 1.30 +3.2 Novelion rs NVLN ... ... ...dd 13.80 6.10 34 10.69 +27.0 NovoCure n NVCR ... ... ...dd 17.00 5.95 434 7.60 -3.2tNovogen h NVGN ... ... ... 2.67 1.36 45 1.34 -8.8 NuVasive NUVA ... ... 83 76.31 45.35 363 74.93 +11.2 NuanceCm NUAN ... ... 62 19.27 13.44 2627 16.77 +12.6 Numerex NMRX ... ... ...dd 9.01 4.30 19 4.52 -38.9tNutanix n NTNX ... ... ... 46.78 19.14 787 19.78 -25.5 Nutractl NUTR .13 .4 16 37.90 22.03 10 31.55 -9.7 NutriSyst NTRI .70 1.3 46 55.40 19.17 467 54.25 +56.6 Nuvectra NVTR ... ... ... 9.95 4.17 45 6.79 +35.0 NvNq100Dy QQQX 1.40 6.9 ...q 21.58 16.91 99 20.35 +9.6 Nvidia NVDA .56 .5 40 120.92 34.38 12230 108.25 +1.4 NxStageMd NXTM ... ... ...dd 29.99 13.90 198 27.00 +3.0 Nxt-ID wt NXTDW ... ... ... .40 .11 11 .19 -30.7 Nxt-ID rs NXTD ... ... ... 6.49 1.66 510 1.94 -29.5 NymoxPh NYMX ... ... ...dd 5.79 1.62 23 3.23 +21.0O -:O2Micro OIIM ... ... ... 2.80 1.37 38 2.34 +30.0 OFS Cap OFS 1.36 9.0 ... 15.22 11.83 40 15.06 +9.4 OHA Inv OHAI .08m 5.4 ...dd 3.39 1.43 46 1.47 -15.0 OReillyAu ORLY ... ... 25 292.84 248.02 588 269.80 -3.1 OSI Sys OSIS ... ... 50 81.55 48.76 217 72.48 -4.8 OakVlyBcp OVLY .24e 1.7 14 15.28 9.27 4 13.90 +10.8 OasmiaPh n OASM ... ... ... 5.25 1.39 3 2.00 -28.8 ObalonT n OBLN ... ... ... 15.88 8.27 114 11.00 +24.3 ObsEva n OBSV ... ... ... 14.70 10.57 0 11.16 -4.2 OceanBio OBCI .06e ... ... 4.92 2.02 3 4.65 +23.7 OceanPw rs OPTT ... ... ...dd 15.65 1.37 323 2.17 -26.4 OceanRig ORIG ... ... ... 3.38 .64 476 .73 -58.3 OceanFst OCFC .60 2.1 27 30.70 16.77 101 27.99 -6.8 OceraTher OCRX ... ... ...dd 3.27 .52 772 1.29 -38.6 Oclaro OCLR ... ... ... 11.30 4.25 10313 9.87 +10.3 OconeeFed OFED .40 1.6 28 25.75 18.53 0 25.75 +9.6 OcularTher OCUL ... ... ...dd 14.50 4.04 685 9.36 +11.8 OdysMr rsh OMEX ... ... ...dd 9.36 1.85 10 3.58 +4.7 OfficeDpt ODP .10 2.3 11 7.91 3.01 5524 4.42 -2.2 OhioValB OVBC .84 3.0 18 29.50 21.40 1 28.33 +4.2 OhrPharm OHRP ... ... ...dd 4.05 .74 263 .88 -41.3 OldDomFrt ODFL .10p ... 24 94.97 56.74 439 84.54 -1.5 OldLnBc OLBK .32f 1.2 22 29.26 17.11 25 27.73 +15.6 OldNBcp ONB .52 3.1 16 18.95 11.58 542 16.60 -8.5sOldPoint OPOF .44f 1.5 22 29.70 18.30 1 29.85 +19.4 OldSecBc OSBC .04 .4 19 11.64 6.37 18 10.30 -6.8 OlScCTrI pf OSBCP .78 7.5 ... 10.87 10.05 4 10.44 +2.6sOllies n OLLI ... ... 40 33.45 21.97 815 32.95 +15.8 OlympStl ZEUS .08 .4 ...dd 31.19 15.41 197 18.80 -22.4 OmegaFlex OFLX .85e ... 31 64.91 31.53 5 46.45 -16.7 Omeros OMER ... ... ...dd 16.38 7.20 970 12.67 +27.7 Ominto n OMNT ... ... ... 20.00 8.20 15 10.63 -25.8sOmnicell OMCL ... ... ...cc 40.50 25.06 318 40.35 +19.0 OnSmcnd ON ... ... 27 16.06 8.11 5087 15.01 +17.6 OnTrack OTIV ... ... ...dd 2.09 .80 222 1.58 -9.2 OncoMed OMED ... ... ...dd 15.49 7.41 96 9.49 +23.1 Oncobio n ONS ... ... ... 5.49 1.80 21 2.70 -10.3 Oncobi wtA ONSIW ... ... ... 1.09 .05 1 .61 +223.8 Oncobi wtB ONSIZ ... ... ... 1.90 .15 .45 -43.0 OncoGnx h OGXI ... ... ...dd 1.42 .33 354 .47 -6.0 Onconov wt ONTXW ... ... ... 1.30 .50 18 .74 -7.5 Onconva rs ONTX ... ... ...dd 8.17 2.11 60 2.97 +30.8 OncoSec rs ONCS ... ... ...dd 3.49 1.03 106 1.30 +5.7 OneGpHosp STKS ... ... 6 3.43 1.47 21 1.73 -22.1 OneHoriz h OHGI ... ... ...dd 1.27 .22 37 .28 -7.3 180 DgrCap TURN ... ... ...dd 1.94 1.18 41 1.35 -2.2 1800Flowrs FLWS ... ... 25 11.40 6.74 103 10.10 -5.6 Onvia Inc ONVI ... ... ...dd 5.25 3.35 1 4.36 -2.1 OpenText s OTEX ... ... 25 35.07 24.74 532 33.93 +9.8 OpexaTh wt OPXAW ... ... ... .14 .01 168 .02 -15.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 197 .79 -14.1 OpGen n OPGN ... ... ...dd 4.65 .87 366 1.14 -.9 OpGen wt OPGNW ... ... ... .68 .06 2 .08 -47.3 Ophthotech OPHT ... ... ...dd 65.96 3.24 824 3.65 -24.4 OpkoHlth OPK ... ... ...dd 12.15 7.13 3191 8.14 -12.5 Optibase OBAS ... ... 11 9.80 5.75 8.30 +7.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 79

OptCable OCC .08 2.8 ...dd 3.80 2.14 3 2.81 -6.8 OptimB rs OPHC ... ... ...dd 6.45 3.25 2 3.36 -11.1 OpusBank OPB .80f 4.2 18 38.19 18.21 165 19.05 -36.6 OramedPh ORMP ... ... ...dd 10.51 5.70 14 6.01 -1.8sOraSure OSUR ... ... 36 12.28 5.57 1007 12.49 +42.3 Orbcomm ORBC ... ... ...dd 10.98 7.15 302 9.02 +9.1 Orbotch ORBK ... ... 17 36.86 22.77 175 32.47 -2.8 Orexign rs OREX ... ... ...dd 6.49 1.65 231 4.13 +137.4 Organovo ONVO ... ... ...dd 4.35 2.00 977 3.10 -8.6 OriginAg SEED ... ... ...dd 3.19 1.24 53 1.94 -17.8 OrigoAc un CNLMU ... ... ... 10.60 10.21 10.60 +1.0 OrigoAc wt OACQW ... ... ... .43 .04 10 .11 -62.7 OrigoAcq OACQ ... ... ... 11.30 10.10 10.45 +.5 OrigoAc rt OACQR ... ... ... .50 .05 4 .17 -59.5 OrionEngy OESX ... ... ...dd 2.57 1.04 39 1.87 -13.8 Oritani ORIT 1.03a 6.2 16 19.00 15.27 137 16.55 -11.7 OrrstownF ORRF .40f 1.9 22 23.75 17.05 16 20.75 -7.4 Orthox OFIX ... ... 80 48.25 32.51 188 39.41 +8.9 OssenInn rs OSN ... ... 10 3.54 1.92 47 2.05 -.5 Otelco OTEL ... ... 5 7.35 3.76 18 6.95 +9.4 Otonomy OTIC ... ... ...dd 19.38 10.50 95 12.70 -20.1 OttawaBc n OTTW .04e .3 ... 13.99 11.00 2 13.18 +3.5 OtterTail OTTR 1.28f 3.3 25 42.55 27.77 143 38.25 -6.3 OvaScience OVAS ... ... ...dd 11.66 1.30 3093 1.91 +24.8 Overstk OSTK ... ... 35 20.50 13.05 28 17.15 -2.0 Oxbridge OXBR .48 7.6 15 6.90 4.38 29 6.35 +5.8 Oxbrdge wt OXBRW ... ... ... .96 .16 .62 +90.8 OxfordImm OXFD ... ... ...dd 16.13 7.73 43 15.50 +3.7 OxfordLn OXLC 2.40 22.7 ... 11.80 7.53 158 10.58 +.7 Oxford 23pf OXLCO 1.88 7.3 ... 25.85 24.75 2 25.60 +.1 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 24.90 1 25.79 -.4P-Q: P&F Inds PFIN .20a 2.8 3 10.34 6.69 14 7.25 -12.3 PAM PTSI ... ... 6 31.94 14.75 28 15.93 -38.7 PB Bncp PBBI .12 1.1 ...cc 10.85 8.20 7 10.45 +5.6 PC Cnnctn CNXN .34e ... 15 29.74 21.59 32 28.44 +1.2 PC-Tel PCTI .20 3.4 ...dd 6.22 4.36 113 5.92 +9.9 PCM Inc PCMI ... ... 17 29.85 7.92 104 27.05 +20.2 PDC Engy PDCE ... ... ...dd 84.88 50.12 723 61.29 -15.6 PDF Sol PDFS ... ... 57 24.44 12.09 144 22.65 +.4 PDL Bio PDLI .20 9.8 4 3.84 1.93 1397 2.05 -3.3 PHI vtg PHII ... ... ...dd 21.70 10.63 0 11.94 -33.1tPHI nv PHIIK .20 1.6 ...dd 22.79 12.12 25 12.20 -32.3 PICO Hld PICO ... ... ...dd 16.20 8.47 37 13.60 -10.2 PRA Grp PRAA ... ... 18 42.70 21.93 285 32.95 -15.7sPRA Hlth PRAH ... ... 62 61.92 39.25 1250 63.27 +14.8 PRGX Glbl PRGX ... ... ...cc 6.59 4.25 65 6.25 +5.9 PTC Inc PTC ... ... 46 56.73 31.58 1909 52.62 +13.7 PTC Thera PTCT ... ... ...dd 16.50 4.03 901 8.75 -19.8 PacWstBc PACW 2.00 3.9 18 57.53 35.56 757 50.86 -6.6 Paccar PCAR .96a 1.4 45 70.12 48.17 1652 66.49 +4.1 PacBiosci PACB ... ... ...dd 10.75 3.76 531 5.03 +32.4 PacifCntl PCBK .44 1.8 25 26.85 14.35 93 23.85 +9.2 PacEthanol PEIX ... ... ... 10.95 3.67 568 6.80 -28.4 PacMerc PMBC ... ... ...dd 7.91 5.30 14 7.60 +4.1 PacPreBc PPBI ... ... 24 41.90 20.05 191 36.35 +2.8 PacSpec n PAAC ... ... ... 13.00 10.00 1 10.35 PacSpec rt PAACR ... ... ... .55 .09 0 .49 -7.5 PacSpec wt PAACW ... ... ... .51 .05 2 .35 +25.0 PacSpAc un PAACU ... ... ... 13.63 10.10 11.00 -.5 PaciraPhm PCRX ... ... ...dd 65.64 29.95 573 47.55 +47.2 PainTher h PTIE ... ... ...dd 3.00 .51 678 .83 +46.5 PanASlv PAAS .10f .6 34 21.59 10.32 1948 17.84 +18.4sPaneraBrd PNRA ... ... 41 250.53 185.69 839 253.26 +23.5 PangaeaL PANL ... ... 5 4.44 2.22 67 3.35 -1.5 PapaJohns PZZA .80 1.0 31 90.49 53.23 886 78.46 -8.3 PapaMurph FRSH ... ... ...dd 12.96 3.56 233 4.28 +1.4 ParagCm n PBNC ... ... ... 54.20 33.65 6 53.39 +22.1 ParatekPh PRTK ... ... ...dd 18.92 9.80 2096 17.30 +12.3 Parexel PRXL ... ... 22 72.32 51.16 519 62.42 -5.0 ParkCity PCYG ... ... 80 17.00 8.30 63 12.05 -5.1 ParkOh PKOH .50 1.4 14 47.00 23.21 23 35.40 -16.9 ParkStrlg PSTB .16 1.4 31 12.37 6.41 206 11.70 +8.4 ParkeBcp PKBK .40 1.9 10 21.83 12.52 16 21.55 +6.9 ParkrVs rs PRKR ... ... ...dd 8.18 1.60 127 1.76 -4.3 PrtnrCm PTNR ... ... 50 6.41 4.00 2 5.46 +16.4 PathfdBcp PBHC .20 1.4 21 15.19 10.76 1 14.57 +8.0 PatrkInd s PATK ... ... 19 86.10 43.36 181 68.35 -10.4 PatrNBc rs PNBK ... ... 24 16.50 12.80 1 15.20 +8.2 PatriotTr n PATI ... ... 15 27.32 17.89 1 22.50 +2.6 PatternEn PEGI 1.63f 8.0 ...dd 25.13 17.70 636 20.30 +6.9 Patterson PDCO 1.04f 2.3 21 50.40 36.46 604 44.70 +8.9 PattUTI PTEN .08 .3 ...dd 29.76 16.06 5844 23.06 -14.3 Pavmed n PAVM ... ... ... 15.24 4.50 5.99 -13.2 Pavmed wt PAVMW ... ... ... 8.00 2.00 2.98 -48.6 Paychex PAYX 1.84 3.0 28 63.03 51.06 2572 60.89 Paylocity PCTY ... ... ...cc 49.65 29.44 326 37.25 +24.1 PayData rs PYDS ... ... ... 3.80 1.01 3 1.28 -30.9 PayPal n PYPL ... ... 35 44.52 34.00 3786 43.08 +9.1 pdvWirelss PDVW ... ... ...dd 43.04 18.60 30 21.25 -5.8 PeakRsts SKIS .07e ... ...dd 6.20 2.78 49 5.65 +1.8 PeapkGl PGC .20 .7 20 33.30 16.60 25 29.84 -3.4 Pegasyst PEGA .12 .3 95 45.50 24.01 184 41.90 +16.4 Pendrell rs PCO ... ... ... 7.61 4.80 35 6.41 -5.0sPnnNtGm PENN ... ... 25 17.82 11.93 4251 18.33 +32.9 PennVa n PVAC ... ... ... 61.97 41.40 3 44.00 -10.2 PennantPk PNNT .72m 9.2 8 8.68 5.83 316 7.80 +1.8 PenPkFR PFLT 1.14 8.3 12 14.22 11.42 114 13.69 -3.0 PennsWd PWOD 1.88 4.3 17 52.65 37.26 8 43.28 -14.3 PennTex n PTXP 1.18 7.1 28 18.00 9.01 63 16.51 +10.1 PeopUtdF PBCT .68 3.8 19 20.13 13.80 3131 17.85 -7.8 PeopUtd pf PBCTP ... ... ... 28.20 24.06 21 25.95 +.4 PeBcOH PEBO .80f 2.6 18 33.56 18.43 28 30.80 -5.1 PeopBNC PEBK .48f 1.7 18 30.23 18.41 30 28.90 +15.3 PplsFnMS PFBX .20 1.3 ...cc 16.40 8.90 0 15.00 -7.1 PeopFSvc PFIS 1.24 3.1 15 50.54 35.26 2 39.68 -18.5 PeopUtah n PUB .32 1.2 21 27.85 15.20 18 26.25 -2.2 Percptr PRCP .15 1.8 ...dd 8.87 4.18 10 8.31 +25.2 PeregrinP PPHM ... ... ...dd .77 .28 2286 .73 +136.0 PeregP pfE PPHMP 2.63 12.3 ... 23.98 9.75 7 21.37 +7.3 Percient PRFT ... ... 25 22.66 14.15 154 17.27 -1.3 Performnt PFMT ... ... ... 4.07 1.50 31 1.95 -17.0 Perfuman lf PERF ... ... ...dd 3.00 1.15 5 1.16 -23.0 PerionNwk PERI ... ... ... 2.38 .94 53 1.77 +24.6 PermaFix PESI ... ... ...dd 5.64 2.85 7 3.10 -20.5 PermaPip PPIH ... ... ...dd 9.30 6.06 4 7.67 -5.4 PernixT rs PTX ... ... ... 13.90 1.83 368 4.17 +114.9 PerryEllis PERY ... ... 13 29.00 16.24 116 20.88 -16.2 PershGld rs PGLC ... ... ...dd 5.02 2.67 149 2.89 -11.6 PetMed PETS .76 3.8 19 23.78 17.24 129 20.13 -12.7tPFSweb PFSW ... ... 82 15.87 6.50 114 6.59 -22.5 PhaseRx n PZRX ... ... ... 5.77 .96 76 1.49 -4.1 PhibroAH PAHC .40 1.4 13 30.85 16.80 42 27.75 -5.3 PhotMdx rs PHMD ... ... ... 5.60 .90 21 1.78 -19.1 PhotrIn PLAB ... ... 28 12.10 8.20 338 10.90 -3.5 PierisPhm PIRS ... ... ... 3.09 1.30 224 2.78 +97.9 PilgrimsP PPC 2.75e ... 12 26.50 17.15 1084 22.31 +17.5 PingtanM PME .04 .9 ...dd 5.18 .84 440 4.30 +147.1sPinnclEnt PNK ... ... ... 19.02 9.72 676 19.26 +32.8 PinnaclFn PNFP .56 .9 21 71.85 44.61 291 62.85 -9.3 PioneerPw PPSI ... ... 17 9.40 3.82 16 6.90 +16.0 Pixelwrks PXLW ... ... ...dd 4.89 1.55 111 4.58 +63.6 PlanetP h PLPM ... ... 8 4.97 2.75 101 3.78 -7.4tPlayaHot n PLYA ... ... ... 12.00 10.05 188 10.14 -4.8 PlayaH wt PLYAW ... ... ... .79 .75 16 .78 +4.0 Plexus PLXS ... ... 20 58.74 37.73 104 57.64 +6.7 PlugPowr h PLUG ... ... ...dd 2.28 .83 5565 1.40 +16.7 PlumasBc PLBC .20 1.1 14 19.50 8.60 7 17.83 -6.2 PluristemT PSTI ... ... 5 1.85 1.04 163 1.19 -16.8 PoageBksh PBSK .32 1.6 23 20.90 15.50 0 19.50 +3.7 PointrTel h PNTR ... ... 15 9.75 5.23 9 9.00 +32.4 PointsInt g PCOM ... ... ...dd 9.99 6.28 84 7.35 -3.8 PolarPwr n POLA ... ... ... 11.50 7.09 76 8.22 -8.2sPolarity rs COOL ... ... ... 8.98 2.61 137 9.79 +202.2 Pool Corp POOL 1.24 1.0 34 121.31 85.50 252 118.82 +13.9 PopeRes POPE 2.80 3.9 89 75.72 55.61 1 71.35 +7.6 PopeyLaK PLKI ... ... 41 79.16 49.11 381 79.00 +30.6 Popular BPOP 1.00f 2.6 19 45.96 26.49 671 38.76 -11.5sPopular pf BPOPN 1.68 6.9 ... 24.60 20.06 160 24.38 +1.6 PopCpII pf BPOPM 1.53 6.8 ... 24.42 18.25 27 22.59 +.7 PorterBc rs PBIB ... ... ...dd 13.75 5.70 0 9.42 -23.5 PortolaPh PTLA ... ... ...dd 41.27 15.68 1027 39.12 +74.3 Potbelly PBPB ... ... 42 14.99 11.58 76 13.45 +4.3 Potlatch PCH 1.50 3.4 ...cc 45.50 29.64 145 44.65 +7.2 PowellInds POWL 1.04 3.3 22 47.24 26.22 94 31.74 -18.6 PwrInteg POWI .56f .9 35 72.65 44.81 102 64.25 -5.3 PowerSolu lf PSIX ... ... ...dd 20.97 2.76 43 6.40 -14.7 PS VarRate VRIG ... ... ... 25.24 24.97 11 25.13 +.5 PS MStrAlt LALT ... ... ...q 23.20 20.60 22.25 -1.3 PSOpYCmd PDBC ... ... ...q 18.45 14.85 102 16.29 -5.7 PwSGDrChi PGJ .20e .6 ...q 34.50 26.57 15 33.84 +18.4 PwShDiv PFM .50e 2.1 ...q 24.15 21.21 18 23.69 +3.5 PwShHiYD PEY .51 3.0 ...q 17.46 13.84 162 16.89 -.2 PwSIntlDv PID .65e 4.4 ...q 15.19 13.14 155 14.92 +3.5 PwSNsdMo DWAQ .06e .1 ...q 85.56 67.92 0 82.42 +5.3 PwS Utils PUI .63e 2.3 ...q 28.17 23.94 657 27.32 +6.6 PwSWtr PHO .18e .7 ...q 26.45 21.16 41 25.56 +3.9 PSNasIntnt PNQI ... ... ...q 95.11 72.03 16 93.29 +12.9 PSMoment PDP .11e .2 ...q 45.75 39.75 88 44.82 +6.7 PSBuybk PKW .52e 1.0 ...q 53.41 42.53 72 51.20 +1.5 PSh Tech PTF .26e .6 ...q 44.70 35.00 43 44.31 +11.0 PSh Hlthcr PTH ... ... ...q 54.87 39.54 4 53.61 +11.7 PSh Inds PRN .19e .4 ...q 53.30 43.31 20 50.60 +1.3 PSh Fincl PFI .14e .5 ...q 32.78 28.69 33 30.06 -1.9 PSh Engy PXI .69e 1.9 ...q 47.35 30.89 36 36.76 -15.5 PSh CnsStp PSL .67e 1.1 ...q 59.15 52.31 4 58.59 +9.3 PSh CnsCyc PEZ .30e .7 ...q 44.89 39.37 1 43.00 +2.1 PSh BasM PYZ .61e 1.0 ...q 65.30 47.37 12 60.29 +1.8 PwShSMid PRFZ 1.30e 1.1 ...q 119.83 91.00 26 113.83 -1.3 PSDvMom PIZ .26e 1.1 ...q 24.17 21.02 20 23.30 +8.9 PSEmMom PIE .12e .7 ...q 16.86 14.43 199 16.73 +13.5 PShTact n DWIN ... ... ... 28.86 25.12 17 27.59 +.8 PS Rs1KLB USLB ... ... ...q 28.62 25.00 0 28.15 +3.8 PS IntlLB IDLB ... ... ...q 26.32 23.45 1 26.19 +7.0 PS DWAtac DWTR ... ... ...q 26.00 23.03 58 24.06 -.7 PS SC CnDs PSCD .35e .7 ...q 55.75 45.02 1 51.02 -2.5 PShLadR0-5 LDRI .41a 1.6 ...q 26.09 24.70 0 24.92 +.4 PS SC CnSt PSCC 1.34e 2.0 ...q 70.99 57.49 5 68.44 -.9 PS IntBybk IPKW .29e .9 ...q 31.17 24.69 45 30.54 +8.0 PS GlbAgr PAGG .74e 2.9 ...q 26.05 21.86 0 25.16 +2.3 PS SC Egy PSCE .14e .8 ...q 22.69 13.97 58 16.99 -19.2 PSKBWRgB KBWR .79e 1.5 ...q 58.72 37.01 902 51.84 -7.3 PS SmCMo DWAS .07e .2 ...q 42.46 32.89 14 39.86 -1.3 PS KBWBk KBWB .58e 1.2 ...q 51.45 30.84 288 46.62 -1.4 PS P&CIns KBWP .69e 1.1 ...q 58.86 46.62 16 56.57 +1.7 PSKbwHiDv KBWD 1.92 8.2 ...q 24.49 19.76 53 23.53 +2.4 PS SC Fin PSCF .97e 1.8 ...q 54.16 39.09 27 49.75 -4.8 PSKbwReit KBWY 1.92 5.3 ...q 38.94 30.22 59 36.44 -3.2 PS SC Util PSCU 1.21e 2.5 ...q 50.88 43.42 2 48.07 +.5 PS SCMatl PSCM .41e .9 ...q 51.32 30.84 7 45.80 -4.0 PS SC Info PSCT .08e .1 ...q 74.79 51.75 20 72.26 +3.7 PS GlbGold PSAU .10e .5 ...q 27.14 15.80 12 19.99 +13.7 PS SC Ind PSCI .44e .8 ...q 57.92 43.17 24 54.26 -1.9 PS SC HCre PSCH ... ... ...q 79.94 62.54 7 79.72 +9.1 PSh1-30Tr PLW .67 2.1 ... 35.81 31.40 4 32.25 +1.2 PShGlbWtr PIO .34e 1.5 ...q 22.63 20.05 7 22.51 +8.2 PwShs QQQ QQQ 1.52e .9 ...q 132.43 101.75 17708 130.84 +10.4 PranBio rs PRAN ... ... ... 6.69 1.52 7 2.29 +40.2 PfdBkLA PFBC .72 1.4 20 58.12 27.07 93 50.53 -3.6 PrefrmdLn PLPC .80 1.6 17 61.21 35.21 1 49.40 -15.0 PremFin PFBI .60 3.1 13 21.24 13.61 9 19.12 -4.9 Premier PINC ... ... ...dd 35.11 28.27 312 30.25 -.4 Presbia n LENS ... ... ... 5.50 3.01 32 3.23 -7.7 Presidio n PSDO ... ... ... 15.12 13.26 270 14.68 +3.0 PriceTR TROW 2.28f 3.4 15 79.00 62.97 1197 67.63 -10.1 PrSmrt PSMT .70 .8 31 94.86 75.80 89 91.75 +9.9 Priceline PCLN ... ... 42 1776.69 1148.06 397 1772.00 +20.9 PrimBio rs PBMD ... ... ... 4.09 1.68 9 2.48 +6.0 PrmEgy PNRG ... ... ...dd 63.00 27.50 1 47.05 -12.9 PrimoWtr PRMW ... ... ... 15.39 9.10 159 13.38 +9.0 Primoris PRIM .22 .9 45 29.19 16.13 236 23.24 +2.0 PrinPrice PSET .16e ... ... 28.03 24.91 28.03 +7.4 PrinShHld PY .33e ... ... 29.52 24.25 28.50 +2.0 PrinHlIn ef BTEC ... ... ... 27.83 21.63 0 26.43 +14.9 PrinMill ef GENY .06e ... ... 26.90 24.23 26.90 +7.9 Prin US SC PSC ... ... ... 29.99 23.66 0 27.76 +.5 PrivateB PVTB .04 .1 22 58.30 34.00 697 56.22 +3.7 PrivBcp pf PVTBP 2.50 9.3 ... 28.59 25.52 7 26.80 +.9 ProDex PDEX ... ... 78 6.68 3.11 3 4.65 -1.1 ProPhaseL PRPH ... ... ...dd 2.45 1.20 8 2.02 +1.1 ProQRTher PRQR ... ... ...dd 8.70 3.55 19 4.60 -6.1 PrUltBio s BIB ... ... ...q 52.80 33.97 328 48.32 +21.1 PrUltPQ s TQQQ ... ... ...q 88.50 40.90 3044 85.23 +34.0 ProDvrs h rs IPDN ... ... ... 13.90 2.32 218 9.57 -12.4 ProrEng PFIE ... ... ... 1.72 .85 88 1.41 +2.2 PrognicsPh PGNX ... ... 68 11.72 3.91 1315 10.84 +25.5 ProgrsSoft PRGS .13p ... 24 32.47 22.57 291 28.19 -11.7 Proofpoint PFPT ... ... ...dd 88.00 46.58 774 74.67 +5.7 PShtQQQ rs SQQQ ... ... ...q 87.40 37.04 2976 38.36 -26.4 PrUlNBio rs UBIO ... ... ... 33.01 17.37 74 27.73 +31.4 ProUNShBio ZBIO ... ... ... 42.59 15.25 26 16.73 -30.3 ProUShBio BIS ... ... ...q 48.61 26.10 329 27.84 -20.4 ProspctCap PSEC 1.00 11.0 9 9.58 7.02 1438 9.06 +8.5 ProtagTh n PTGX ... ... ... 26.36 10.02 61 13.71 -37.7 ProteonTh PRTO ... ... ...dd 11.63 1.40 23 1.60 -15.8 Proteos n PTI ... ... ... 20.63 6.61 45 11.43 -6.8 Prothena PRTA ... ... ...dd 68.18 33.53 242 54.61 +11.0 ProvidSv PRSC ... ... 9 53.38 34.88 76 43.53 +14.4 PrvWor PWX .16 .6 78 25.03 14.04 25.03 ProvidBc n PVBC ... ... ... 22.90 13.21 3 20.85 +16.5 ProvFnH PROV .52 2.8 21 20.66 16.81 5 18.71 -7.5 PrudntlBcp PBIP .12a .7 45 18.22 13.80 13 17.89 +4.5 pSivida PSDV ... ... ...dd 4.25 1.50 219 1.72 +.6 PsychmCp PMD .60 3.1 22 27.46 10.81 35 19.58 -20.7 Pulmatrix PULM ... ... ...dd 6.98 .50 1331 3.47 +488.1sPulseBio n PLSE ... ... ...dd 30.61 4.03 1458 33.32 +412.6 PumaBiotc PBYI ... ... ...dd 73.27 19.74 625 38.90 +26.7 PureCycle PCYO ... ... ...dd 5.93 4.29 14 5.45 -.9 PyxisTnkr PXS ... ... ... 4.27 1.89 6 2.15 -17.3 QAD Inc B QADB .24 1.1 ...cc 26.20 13.79 22.58 -11.6 QAD A QADA .29 1.0 ... 31.10 18.35 30 27.45 -9.7 QCR Hld QCRH .20f .5 18 45.00 22.95 14 41.65 -3.8 QIAGEN QGEN ... ... ... 30.25 19.94 479 29.00 +3.5 QIWI plc QIWI 1.16e 7.0 ... 17.40 10.42 289 16.66 +30.5 Qorvo QRVO ... ... ...dd 69.12 43.79 1053 68.37 +29.7 Qualcom QCOM 2.12 3.7 16 71.62 49.67 4530 56.66 -13.1 QualitySys QSII .70 4.6 ...cc 15.90 10.61 305 15.10 +14.8 Qualstar rs QBAK ... ... ... 10.00 2.16 26 6.05 +107.2 Qualys QLYS ... ... 61 39.67 23.77 185 36.20 +14.4 Quantenn n QTNA ... ... ... 25.46 13.75 77 21.18 +16.8 QuestRes rs QRHC ... ... ... 3.88 1.60 26 2.24 -8.6 QuickLog h QUIK ... ... ...dd 2.48 .75 908 1.91 +37.4 Quidel QDEL ... ... ...dd 23.94 15.15 129 22.16 +3.5 QuinStreet QNST ... ... ...dd 4.32 2.61 121 3.77 +.3 QuinAcq2 n QPAC ... ... ... 10.24 9.75 2 9.96 +.1 QuinAc2 wt QPACW ... ... ... .71 .10 13 .50 +150.0 QuinAc2 un QPACU ... ... ... 10.80 9.90 1 10.60 +4.6 Qumu Cp QUMU ... ... ...dd 5.50 1.80 42 2.81 +18.1 Quotinet QTNT ... ... ... 12.96 3.75 24 6.26 +29.3R -:R1 RCM n RCM ... ... ... 2.99 2.58 204 2.90 +7.4 RBC Bear ROLL ... ... 31 99.92 67.99 76 91.93 -.9 RCI Hosp RICK .12 .7 12 18.00 8.50 34 16.69 -2.4 RCM RCMT 1.00e ... 34 7.23 4.51 7 4.82 -24.2 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 5.2 ...dd 3.00 1.40 10 1.55 -11.4 RGC Res s RGCO ... ... 26 22.51 14.26 5 20.70 +24.3 RLJ Ent rs RLJE ... ... ... 3.63 1.09 22 2.38 +48.4 RMG Net h RMGN ... ... ... 1.30 .59 14 .75 +4.9 RMR Gp h RMR 1.00 2.1 27 54.95 23.79 28 48.75 +23.4 RMR RE RIF 1.32 6.4 ...q 21.41 18.42 20.75 -1.6 RPX Corp RPXC ... ... 27 12.67 8.60 276 12.04 +11.5 RTI Surg RTIX ... ... ...dd 4.65 2.50 63 3.75 +15.4 RXI Ph wt RXIIW ... ... ... .34 .11 40 .18 -8.5 RXI Phr rs RXII ... ... ...dd 3.27 .60 483 .76 +6.3 RaPhrm n RARX ... ... ... 24.12 12.05 36 21.52 +41.7 RadNet RDNT ... ... 37 7.98 4.66 131 5.85 -9.3 RadaElc rs RADA ... ... ...dd 1.78 .53 82 1.15 -.9 Radcom RDCM ... ... 73 22.35 11.11 40 22.00 +23.6 RadiSys RSYS ... ... ...cc 5.81 3.64 56 3.89 -12.2 RadioOne ROIA ... ... ...dd 3.57 1.25 0 3.18 +7.6 RadioOneD ROIAK ... ... ... 3.56 1.26 87 3.15 +8.6 RadiusHlth RDUS ... ... ...dd 59.88 28.00 545 38.96 +2.4 Radware RDWR ... ... ...dd 16.53 10.02 258 15.99 +9.7tRamacoRs n METC ... ... ... 14.78 8.56 278 8.84 -34.8 Rambus RMBS ... ... 72 14.50 11.13 288 12.92 -6.2 RandCap RAND ... ... 22 4.70 2.83 2 3.03 -4.1tRandLog h RLOG ... ... ...dd 2.95 .52 244 .60 -27.7 Randgold GOLD .66f .7 39 126.55 67.54 481 90.15 +18.1 RandBcp n RNDB ... ... ... 16.50 12.11 2 15.51 -3.8 Rapid7 n RPD ... ... ...dd 19.29 10.63 54 14.38 +18.2 RaveRest RAVE ... ... ...dd 5.57 1.66 55 2.13 +13.3 RavenInds RAVN .52 1.7 65 31.35 14.98 201 29.75 +18.1 ReadIntlA RDI ... ... 40 17.18 11.12 16 15.84 -4.6 ReadgIntB RDIB ... ... 11 20.42 11.45 0 18.48 -2.1 RealGSol rs RGSE ... ... ...dd 511.80 1.21 732 1.41 -80.4 RealIndust RELY ... ... ...dd 9.63 2.55 547 2.85 -53.3 RealNetwk RNWK ... ... ...dd 5.45 3.97 35 4.56 -6.2 RealPage RP ... ... 48 37.40 19.54 349 34.80 +16.0 ReataPh n RETA ... ... ... 41.60 11.03 47 25.46 +16.6 ReconTech RCON ... ... ...dd 2.22 .86 15 1.28 -1.5 RecroPhm REPH ... ... ... 12.50 5.75 122 7.90 -2.0 RedRobin RRGB ... ... 43 67.05 40.85 186 54.95 -2.6 RedRkRs n RRR .40 1.8 ... 24.67 18.25 564 22.00 -5.1 RedhillBio RDHL ... ... ... 16.54 8.78 61 10.23 -2.2 Regenrn REGN ... ... 50 452.96 325.35 1246 383.68 +4.5 RegnxBio n RGNX ... ... ...dd 24.55 7.07 496 20.35 +9.7 RegulusTh RGLS ... ... ...dd 8.90 .94 3804 1.70 -24.4 Reis Inc REIS .68 3.7 76 26.59 16.90 11 18.25 -18.0 Reliv In rs RELV ... ... ... 55.37 3.84 12 5.14 +10.8 RemarkMd MARK ... ... ...dd 5.00 2.86 43 2.96 -24.5 Renasant RNST .72 1.9 18 44.65 30.21 141 38.91 -7.8 RenewEn REGI ... ... 8 10.60 7.90 359 9.90 +2.1 RennovH wt RNVAZ ... ... ... .12 .01 42 .03 +4.2 Rennova rs RNVA ... ... ... 34.80 1.41 199 1.86 -25.3 RentACt RCII .32 3.5 12 16.02 7.76 1271 9.07 -18.8 Rentech rs RTK ... ... ...dd 4.15 .42 203 .46 -81.3 Replgn RGEN ... ... ...cc 35.61 21.11 151 34.67 +12.5 ReprosTh RPRX ... ... ...dd 3.48 .81 49 1.20 -9.1 RepBncp RBCAA .84 2.5 15 40.74 24.54 11 33.44 -15.4 RepFBcp FRBK ... ... 79 9.15 3.70 130 7.90 -5.4 RschFrnt REFR ... ... ...dd 5.03 1.25 12 1.47 -19.2 Resonant RESN ... ... ...dd 6.76 2.51 44 4.67 -7.5 ResConn RECN .44 2.7 23 19.80 12.30 65 16.30 -15.3 RetailOpp ROIC .75f 3.6 42 23.05 18.45 656 20.78 -1.7 RetailMNot SALE ... ... ... 12.93 6.69 174 8.00 -14.0 Retrophin RTRX ... ... ...dd 24.57 11.60 359 17.92 -5.3 RevanceTh RVNC ... ... ...dd 24.30 12.35 145 20.20 -2.4 RevenHo n RVEN ... ... ... 6.09 4.52 5.96 +10.3 RevolutL rs RVLT ... ... ... 8.15 5.16 73 7.47 +35.8 ReWalkRob RWLK ... ... ...dd 10.79 1.85 124 2.05 -26.8 RexEngy REXX ... ... ...dd 1.44 .23 546 .46 -2.3 RiceBr wt RIBTW ... ... ... .49 .12 .15 -38.4 RiceBran RIBT ... ... ...dd 2.19 .74 10 .82 -20.4 RichrdElec RELL .24 4.0 ...dd 7.24 5.08 34 5.94 -5.7 RigelPh RIGL ... ... ...dd 4.38 1.93 2493 3.43 +44.1 Rightside NAME ... ... ...dd 12.85 7.17 38 9.79 +18.4 RigNet RNET ... ... ...dd 23.90 10.86 30 19.90 -14.0 RitterPh n RTTR ... ... ...dd 3.75 1.03 156 1.96 -27.7 RivrvwBcp RVSB .08 1.1 24 8.16 4.20 23 7.33 +4.7 RocketFuel FUEL ... ... ...dd 5.38 1.70 2023 5.24 +206.4 RockwllM RMTI ... ... ...dd 10.58 3.55 330 6.33 -3.4 RockyBr RCKY .44 3.9 ...dd 13.95 9.95 8 11.20 -3.0 RkyMChoc RMCF .48 4.2 13 12.17 9.50 3 11.30 +10.9 RokBio h rs ROKA ... ... ...dd 16.00 2.95 84 3.77 -11.1 Root98 n RTNB ... ... ... 11.50 5.31 77 6.40 -40.1tRosettG rs ROSG ... ... ... 18.60 3.16 67 3.19 -36.7 RossStrs s ROST .54 .8 23 69.81 52.00 2287 65.34 -.4 RoyalBcPA RBPAA ... ... 24 4.66 1.95 32 3.86 -7.0 RoyGld RGLD .96 1.4 ...cc 87.74 48.70 572 68.86 +8.7 RubicnTc h RBCN ... ... ...dd .96 .46 156 .82 +36.7 RushEntA RUSHA ... ... 31 36.14 16.54 251 31.51 -1.2 RushEntB RUSHB ... ... 29 33.32 16.47 43 29.39 -4.8 RuthsHosp RUTH .36f 1.8 21 20.03 13.74 166 19.75 +7.9 Ryanair RYAAY 1.55e 1.8 ... 89.67 66.09 183 84.83 +1.9S -:S&T Bcp STBA .80f 2.4 16 39.84 23.06 51 33.54 -14.1 S&WSeed SANW ... ... ...dd 5.35 4.10 26 4.50 -2.2 SB FinGp SBFG .26 1.6 12 20.75 10.15 3 16.71 +4.1 SB FnGp pf SBFGP .65 3.9 ... 19.00 11.19 16.85 +6.3 SBA Com SBAC ... ... ...cc 119.03 95.66 733 117.80 +14.1 SEI Inv SEIC .56f 1.1 25 52.60 41.25 852 50.10 +1.5 SGOCO rs SGOC ... ... ... 5.12 2.11 2.85 -24.0 SI Fincl SIFI .20f 1.4 15 16.23 12.30 5 13.95 -9.4 SLM Cp SLM ... ... 22 12.60 5.56 3002 11.85 +7.5 SLM Cp pfA SLMAP 1.74 3.4 ... 51.77 50.00 5 51.40 +.7sSLM Cp pfB SLMBP ... ... ... 66.11 61.01 0 67.00 +2.8 SMTC hg SMTX ... ... ... 1.85 1.18 33 1.31 -14.4 SORL SORL ... ... 4 5.05 1.50 23 3.07 +1.0 SP Plus SP ... ... 25 38.55 20.41 102 33.85 +20.2 SPAR Grp SGRP ... ... ... 1.60 .85 1 1.01 +1.0 SpdDorWrF DWFI ... ... ... 26.91 23.61 1 24.90 +2.9 SPI Eng n SPI ... ... ... 9.79 1.05 18 1.20 -36.5 SPS Cmce SPSC ... ... 86 74.85 39.01 61 56.64 -19.0 SS&C Tch s SSNC .25 .7 32 37.48 26.15 533 35.51 +24.2 SVB II pf SIVBO 1.75 6.7 ... 26.84 25.41 0 26.02 +1.0 SVB FnGp SIVB ... ... 24 198.83 82.90 650 178.70 +4.1 SabanCap n SCAC ... ... ... 14.29 9.82 10.00 SabanC wt SCACW ... ... ... 1.40 .30 1.26 +32.7 Saban un SCACU ... ... ... 11.25 10.02 2 10.60 +1.9 SabraHltc SBRA 1.68 6.1 12 27.99 18.80 661 27.68 +13.3 SabraH pfA SBRAP 1.78 7.0 ... 27.57 23.28 1 25.56 +1.6tSabreCorp SABR .56f 2.7 18 29.76 20.82 1886 20.94 -16.1 SAExplr rs SAEX ... ... ...dd 118.80 4.41 60 5.40 -26.0 SaftyInsGr SAFT 2.80 4.1 18 75.05 54.43 33 68.80 -6.6 SageThera SAGE ... ... ...dd 70.98 26.55 385 65.50 +28.3 Saia Inc SAIA ... ... 22 50.80 23.27 156 42.70 -3.3 Sajan SAJA ... ... ...dd 5.60 3.08 2 3.65 -2.6 SalemMda SALM .26 3.7 17 8.17 5.00 56 6.95 +11.2 SalisbryBc SAL 1.12 2.9 14 40.95 29.50 2 38.90 +3.7sSanderFm SAFM .96 .9 12 101.86 74.07 734 102.76 +9.0 SndySpr SASR 1.04 2.6 20 44.57 26.38 36 39.74 -.6 Sanlp JBSS 2.00e ... 24 72.84 40.75 177 70.29 -.1 SangTher SGMO ... ... ...dd 7.60 2.65 206 4.20 +37.7 Sanmina SANM ... ... 15 41.25 21.05 342 39.75 +8.5 Sano rt GCVRZ ... ... ... .50 .09 16 .44 +15.8 Sapiens SPNS .20e ... 31 15.98 10.86 34 12.99 -9.4 SareptaTh SRPT ... ... ...dd 63.73 8.00 1220 30.56 +11.4 ScanSource SCSC ... ... 16 44.95 29.05 60 39.40 -2.4 Schmitt h SMIT ... ... ...dd 4.49 1.37 6 1.54 -5.5 Schnitzer SCHN .75 3.7 ...dd 30.60 14.83 552 20.40 -20.6 Scholastc SCHL .60 1.4 29 49.38 35.20 119 42.77 -9.9 Schulmn SHLM .82 2.6 30 37.70 19.58 179 31.10 -7.0 SciClone lf SCLN ... ... 19 15.03 8.55 125 9.80 -9.3 SciGames SGMS ... ... ...dd 23.05 7.90 945 21.75 +55.4 ScrippsNet SNI 1.20f 1.5 16 83.42 58.73 581 78.53 +10.0 Scynexis SCYX ... ... ...dd 5.51 1.74 159 2.77 -13.2 SeaChange SEAC ... ... ...dd 5.72 2.05 83 2.35 +2.2 SeacstBkg SBCF ... ... 23 25.13 15.21 317 23.26 +5.4 SeagateT STX 2.52 5.6 11 49.79 18.42 3129 44.91 +17.7tSeanrgM rs SHIP ... ... ... 8.65 .75 243 .79 -31.3tSeanrgy wtA SHIPW ... ... ... .35 .17 6 .16 -52.9 SearsCda g SRSC ... ... ...dd 3.92 1.20 34 1.32 -22.6 SearsHldgs SHLD ... ... ...dd 19.12 5.50 1925 9.43 +1.5 SearsH wt SHLDW ... ... ... 6.32 .51 71 2.42 -31.8 SearsH&O SHOS ... ... ...dd 7.25 3.05 78 3.55 -24.5 SeaSpine n SPNE ... ... ...dd 15.66 6.31 10 7.21 -8.7 SeattGen SGEN ... ... ...dd 75.36 32.40 534 64.39 +22.0 SecndSight EYES ... ... ...dd 6.05 1.06 444 1.28 -35.0 SecWkA A n SCWX ... ... ... 16.23 10.15 72 11.42 +7.8 SecNtl lf SNFCA .34t ... 8 7.62 4.05 3 7.00 +13.1 SelectBc lf SLCT ... ... 19 11.22 7.78 10.91 +10.8 SelCmfrt SCSS ... ... 21 28.34 17.95 536 23.85 +5.4 SelIncREIT SIR 2.04 8.0 10 27.97 21.52 196 25.38 +.7 SelectaB n SELB ... ... ... 28.00 10.26 28 11.92 -30.5 SelectvIns SIGI .64 1.4 17 49.05 33.60 219 46.75 +8.6 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 14 3.11 -11.4 Semtech SMTC ... ... 41 37.35 20.09 272 34.20 +8.4 SenecaB SENEB ... ... 14 46.00 32.89 39.50 -6.0 SenecaA SENEA ... ... 12 42.65 27.03 33 35.05 -12.5 SenesTc n SNES ... ... ... 10.69 7.05 5 8.35 +2.5 SenHous SNH 1.56 7.7 12 23.85 16.52 2008 20.28 +7.1 SenHous 42 SNHNI 1.41 5.7 ... 28.66 21.74 16 24.74 +6.1 SenHous 46 SNHNL 1.56 6.1 ... 26.92 23.35 24 25.50 +4.2 Senomyx SNMX ... ... ...dd 4.85 .78 143 .97 +1.1 SensusHlt n SRTS ... ... ... 6.69 3.61 6 4.41 -16.0 SensusHl wt SRTSW ... ... ... 1.50 .43 .60 +20.0 SeqentialB SQBG ... ... 44 9.14 3.30 173 3.50 -25.2 SeresTh n MCRB ... ... ...dd 35.98 8.05 185 11.37 +14.8 SvcSource SREV ... ... ...dd 6.25 3.52 207 3.70 -34.9 ServiFst s SFBS .20f .6 24 42.66 20.45 301 35.42 -5.4 Sevcon SEV ... ... ...dd 17.54 7.69 33 12.28 +43.8 SevernBc SVBI ... ... 32 8.08 5.05 7 7.10 -10.1 Sharps SMED ... ... ...dd 6.30 3.32 4 4.73 +23.5 SharpSprg SHSP ... ... 4 6.30 3.06 16 4.45 -15.6 ShndTele s SHEN .25f .9 ...dd 42.66 22.05 216 27.90 +2.2 Shiloh SHLO ... ... 38 16.69 4.61 90 13.15 +90.3 Shineco n TYHT ... ... ... 34.88 3.02 19 3.87 -7.9 Shire SHPG .91e .5 ...cc 209.22 161.09 771 178.16 +4.6 ShoeCarnvl SCVL .28 1.2 17 31.79 21.16 218 24.28 -10.0 ShoreBcsh SHBI .20 1.3 21 17.92 10.23 70 15.93 +4.5 ShoreTel SHOR ... ... ...dd 8.56 5.55 475 6.05 -15.4 Shuttery SFLY ... ... ...cc 54.60 41.91 326 46.64 -7.1 SiebertFn SIEB .10a 2.9 ...dd 3.75 .86 18 3.42 +14.8 Sientra SIEN ... ... ...dd 10.37 5.60 160 8.23 -3.4 SierraBc BSRR .56f 2.1 20 29.50 15.61 24 26.30 -1.1 SierOnc g n SRRA ... ... ...dd 7.22 1.31 248 1.49 SierraWr SWIR ... ... 42 30.60 12.30 1168 27.70 +76.4 SifyTech SIFY .01e 1.5 ... 1.45 .71 26 .93 +27.1 SigmaDsg SIGM ... ... ...dd 8.60 5.20 198 6.10 +1.7 SigmaL wt SGLBW ... ... ... 1.50 .55 1 1.10 +56.0 SigmaLb n SGLB ... ... ... 4.00 3.20 13 3.23 -12.5 Sigmatr SGMA ... ... 9 6.81 4.01 4 4.90 +3.6 SignatBk SBNY ... ... 19 164.23 113.53 605 143.50 -4.5 SignatB wt SBNYW ... ... ... 124.00 81.96 124.00 +3.3 SilganHldg SLGN .72f 1.2 21 61.77 47.16 191 59.22 +15.7 SilcLtd SILC 1.00 2.1 25 48.16 25.48 49 47.34 +15.2 SilcnLab SLAB ... ... 34 75.60 42.63 193 73.10 +12.5 SilicnMotn SIMO .80f 1.8 14 56.25 35.53 407 44.99 +5.9 Slcnware SPIL .58e 7.2 18 8.36 6.60 188 8.11 +11.1sSlvrRun un SRUNU ... ... ... 10.45 10.20 1617 10.50 +1.4 SilvStd g SSRI ... ... 15 15.84 5.26 1324 10.84 +21.5 Silvercrest SAMG .48 3.6 20 14.50 11.07 2 13.35 +1.5 SimmnsFst SFNC 1.00 1.8 17 67.00 42.02 80 54.20 -12.8 Simplicity SMPL .36 2.1 26 17.16 sSimulations SLP .20 1.8 36 11.10 6.74 58 11.20 +16.1 Sina SINA ... ... 43 85.24 44.57 619 72.91 +19.9 Sinclair SBGI .72 1.8 21 43.05 24.15 1223 40.25 +20.7 SinoGlobl SINO ... ... ...dd 14.20 .50 155 2.63 -15.2 Sinovac h SVA ... ... ...dd 6.45 5.25 16 5.75 -2.5 SiriusXM SIRI .01p ... 39 5.53 3.74 19403 5.10 +14.6 SitoMobl rs SITO ... ... ...dd 6.08 1.71 111 2.43 -34.1 SkySolar SKYS ... ... ...dd 6.52 1.12 87 1.89 -15.2 SkyWest SKYW .32f .9 ...dd 39.60 18.46 244 34.90 -4.3 SkylinMd rs SKLN ... ... ...dd 7.25 1.52 175 2.07 -26.1 SkyPFtJc lf SPU ... ... 3 20.95 1.62 9 5.87 -11.1 SkywksSol SWKS 1.12 1.2 19 99.38 57.11 1045 97.19 +30.2 SmartFn rs SMBK ... ... ... 23.20 14.21 28 20.81 +12.1 SmartSnd n SND ... ... ... 21.99 10.30 582 14.60 -11.8 SmthMc rs SMSI ... ... ... 3.20 .80 8 .95 -39.5 SnydLance LNCE .64 1.6 72 40.69 28.92 253 40.09 +4.6tSocilRltyA n SRAX ... ... ... 8.95 1.85 15 1.92 -68.7 SocketM n SCKT ... ... ... 4.90 2.39 9 4.43 +15.4 SodaStrm SODA ... ... 23 51.25 13.29 182 46.73 +18.4 Sohu.cm h SOHU ... ... ...dd 50.30 32.60 113 40.37 +19.1 SolarCap SLRC 1.60 7.3 9 22.54 16.87 96 21.91 +5.2 SolarSCap SUNS 1.41 8.0 9 18.46 14.02 24 17.66 +7.4 SolarEdg n SEDG ... ... 10 28.80 11.35 2169 15.00 +21.0 Solignx wt SNGXW ... ... ... .89 .26 5 .75 +78.6 Soligenix n SNGX ... ... ... 3.10 1.90 34 2.45 +8.9 SonicCorp SONC .56 2.4 19 36.34 21.12 1762 23.35 -11.9 SonicFdry SOFO ... ... ...dd 8.51 3.75 0 4.76 -3.8 SonomaPh SNOA ... ... ...dd 8.00 3.57 120 7.11 +41.1 Sonoma wt SNOAW ... ... ... .66 .14 9 .51 +35.0 Sonus rs SONS ... ... ...cc 10.00 5.51 366 6.56 +4.1 Sophiris SPHS ... ... ...dd 8.55 .80 755 2.84 +1.4 SorrentoTh SRNE ... ... ...dd 8.35 3.90 111 4.10 -16.3 SotherlyH SOHO .40f 6.1 41 7.66 4.65 45 6.51 -4.1 SothrlyH pf SOHOB 2.00 7.7 ... 26.90 23.76 0 25.85 +1.5 Sotherly 19 SOHOM 1.75 6.8 ... 26.52 25.00 25.80 -.5 SouMoBc s SMBC .40 1.2 17 37.00 21.31 5 33.33 -5.8 SoundFin SFBC .40f 1.3 17 31.90 22.51 1 30.10 +7.5 SouthState SSB 1.32f 1.5 19 93.40 61.83 101 86.10 -1.5 SthnFstBsh SFST ... ... 17 38.55 22.30 7 32.60 -9.4 SoNatBcVa SONA .32 1.9 20 17.50 11.60 47 16.58 +1.5 SsdeBTX SBSI 1.00 3.1 17 38.99 23.46 93 32.36 -14.1 SwstBc OKSB .32 1.2 28 29.70 14.46 14 25.85 -10.9 SpanAm SPAN .64 3.0 14 21.98 16.92 2 21.39 +17.3 SparkEngy SPKE 1.45 4.6 33 35.63 17.70 153 31.20 +3.0 SparkEn pf SPKEP 2.19 8.5 ... 26.00 25.20 33 25.81 +1.2 SparkTh n ONCE ... ... ...dd 65.99 28.38 229 53.19 +6.6 SpartnMot SPAR .10 1.3 28 10.50 3.92 146 7.55 -18.4 SprtnNash SPTN .66f 2.0 18 40.38 25.29 196 33.82 -14.5 Spectranet SPNC ... ... ...dd 29.00 13.81 142 28.40 +15.9 SpectPh SPPI ... ... ...dd 7.74 3.21 494 6.69 +51.0 Spher3D gh ANY ... ... ... 1.43 .18 2690 .21 -28.7 Spherix rs SPEX ... ... ...dd 4.69 .83 13 1.10 +5.8 SpiritAir SAVE ... ... 13 60.40 37.17 497 50.98 -11.9 Splunk SPLK ... ... ...dd 66.46 45.07 813 60.94 +19.1 SpokHldgs SPOK .50a 2.7 27 22.60 16.04 125 18.75 -9.6 SportsWhs SPWH ... ... 6 12.80 4.14 1409 4.44 -52.7 SprBkPh n SBPH ... ... ... 13.25 6.31 13 9.33 +16.8 SprottFoc FUND .40e 5.5 ...q 7.71 5.92 27 7.29 +5.0 Sprouts SFM ... ... 26 29.37 17.38 1867 22.54 +19.1 StaarSur STAA ... ... ... 11.50 4.98 24 9.65 -11.1 Staff360 rs STAF ... ... ... 4.76 .45 3121 .95 +22.2 Stamps.cm STMP ... ... 15 136.00 68.82 365 115.50 +.7 StanlFrn STLY 1.25e ... ...dd 2.95 .76 7 .81 -10.2 Staples SPLS .48 5.7 ...dd 11.37 7.24 5635 8.36 -7.6sStarBulk19 SBLKL 2.00 8.5 ... 23.51 6.67 40 23.63 +9.0 StarBulk rs SBLK ... ... ...dd 11.60 2.61 361 10.12 +98.0 Starbucks s SBUX 1.00 1.7 29 61.64 50.84 8329 57.23 +3.1 StatAutF STFC .40 1.4 ...dd 27.97 18.69 80 27.78 +3.6 StateBkFn STBZ .56 2.3 29 28.25 18.65 86 24.80 -7.7 StateNatl SNC .24 1.7 12 14.64 9.90 67 14.27 +3.0 SteadyM n STDY ... ... ... 5.21 2.25 27 3.95 +51.9 StealthGas GASS ... ... ... 5.18 2.65 38 3.83 +13.3 StlDynam STLD .62f 1.8 18 40.17 21.57 3495 33.73 -5.2 SteinMart s SMRT .30 10.7 ...cc 9.23 2.57 430 2.80 -48.9 StellrAcq n STLR ... ... ... 10.20 9.88 10.20 +2.0 StellAcq wt STLRW ... ... ... .60 .15 3 .36 +80.0 StellAcq un STLRU ... ... ... 10.42 9.93 10.42 +1.2 StellarB rs SBOT ... ... ... 5.73 1.47 70 1.62 -20.2 StemlineTh STML ... ... ...dd 14.60 4.06 96 8.55 -20.1 Stericycle SRCL ... ... 32 128.94 71.52 548 81.61 +5.9 Stericyc pf SRCLP 5.25 7.4 ... 100.79 60.37 3 70.52 +11.5 SterlCons STRL ... ... ...dd 10.92 4.19 93 9.38 +10.9 SMadden SHOO ... ... 19 40.55 31.68 338 38.00 +6.3 Stewrdshp SSFN .12 1.3 12 10.20 5.51 1 8.90 -9.2 StockYBc s SYBT .76 1.9 22 48.05 24.45 62 39.25 -16.4 StoneCastle BANX 1.48 7.5 14 20.74 15.95 18 19.64 +5.1 StonegteBk SGBK .32 .7 21 48.53 29.06 50 46.10 +10.5 StrataSk h SSKN ... ... ...dd .98 .43 4 .59 +34.3 Stratasys SSYS ... ... ...dd 30.46 16.38 425 19.44 +17.5tStrattec STRT .56 2.1 19 60.38 26.00 23 26.70 -33.7 StratusPrp STRS 1.00e ... 36 36.06 15.75 3 28.10 -14.2 Strayer STRA .25 ... 25 83.92 43.50 59 80.02 -.8 StreamHlth STRM ... ... ...dd 2.11 .85 3 .96 -23.2 StrgbrBio n SBBP ... ... ... 6.39 2.00 66 3.90 +62.5 StudentTrn STB .44 7.6 ...cc 6.08 4.66 351 5.82 +4.1 SucampoPh SCMP ... ... 26 17.55 9.62 604 10.80 -20.3 SummerInf SUMR ... ... ...dd 2.44 1.22 6 1.89 -5.7 SumFWV SMMF .44f 2.2 12 30.06 14.91 12 20.00 -27.4 SmtStB s SSBI ... ... 16 15.28 10.48 5 13.29 +10.7 SumTher n SMMT ... ... ...dd 19.75 5.31 8 12.62 +47.4 SunBcpNJ SNBC .04 .2 7 26.80 20.27 62 23.50 -9.6 SunHydrl SNHY .36a 1.0 41 42.00 27.69 75 35.80 -10.4 SundEng n SNDE ... ... ... 17.99 8.53 0 9.66 -39.3 SunesisP rs SNSS ... ... ...dd 6.30 2.63 66 4.20 +16.0 SunOpta STKL ... ... ...dd 7.70 3.16 223 6.70 -5.0 SunPower SPWR ... ... ...dd 23.30 5.84 2573 6.14 -7.1 Sunrun n RUN ... ... 8 8.45 4.15 806 4.94 -7.0 SunshnBcp SBCP ... ... ...dd 21.39 13.85 31 20.19 +17.8tSunshHrt rs SSH ... ... ... 48.60 1.94 579 1.74 -83.4 Sunworks n SUNW ... ... 11 3.36 1.30 77 1.40 -30.0 SuperMicro SMCI ... ... 21 34.69 18.60 350 25.25 -10.0 SuperCom SPCB ... ... 13 4.68 2.44 40 2.81 -17.1 SupercdT rs SCON ... ... ...dd 4.50 1.04 4644 1.54 +25.2 SupUnifm s SGC .35 2.0 18 21.02 15.53 5 17.19 -12.4sSupernus SUPN ... ... 18 30.37 13.92 897 30.80 +22.0 supprt.cm rs SPRT ... ... ...dd 3.00 1.89 308 2.15 -16.7 SurgPtrs n SGRY ... ... ...cc 22.85 11.76 127 19.70 +24.3 Surmodic SRDX ... ... 32 30.75 17.61 43 23.30 -8.3 SussxB SBBX .16 .7 26 26.45 12.20 2 23.47 +12.3 SykesEnt SYKE ... ... 18 31.37 25.77 163 28.88 +.1 Symantec SYMC .30 1.0 8 31.10 16.25 7195 30.47 +27.5 Synacor SYNC ... ... ...dd 3.98 1.33 362 3.90 +25.8 Synalloy SYNL .30 2.4 ...dd 12.47 6.56 34 12.35 +12.8 Synaptics SYNA ... ... 25 90.91 47.09 333 49.49 -7.6tSynchron SNCR ... ... 56 49.94 25.15 1409 24.59 -35.8 SyndaxP n SNDX ... ... ... 18.03 6.31 55 13.14 +83.3 SynrgyP wt SGYPW ... ... ... 1.30 .03 .06 SynrgyPh SGYP ... ... ...dd 7.15 2.60 10441 4.78 -21.5 Syneron ELOS ... ... ...cc 11.25 6.18 194 10.45 +24.4 Synopsys SNPS ... ... 32 73.08 46.68 590 71.36 +21.2tSyntel SYNT 15.00e ... ...dd 33.01 16.35 683 16.49 -16.7 SynthesEn SYMX ... ... ...dd 1.45 .71 5 .86 -14.0 Synutra SYUT ... ... ... 5.95 3.25 74 5.95 +11.2 Sypris SYPR .08 8.9 4 1.49 .75 55 .90 +2.3 SyrosPhar n SYRS ... ... ... 21.50 8.16 35 14.84 +22.0T -:T-MobileUS TMUS ... ... 38 65.41 36.75 2539 64.22 +11.7 T-Mob pfA TMUSP 1.38 1.3 ... 106.98 63.91 13 104.69 +10.9sTAT Tch h TATT .34e 3.6 21 9.25 6.60 5 9.35 +6.9 TCP Cap TCPC 1.44 8.5 12 17.31 14.11 72 17.02 +.7 TD Ameritr AMTD .72 1.9 23 47.41 26.37 4021 37.31 -14.4 TESSCO TESS .80 5.1 69 18.18 9.75 52 15.80 +21.5tTFS Fncl TFSL .50 3.0 57 19.89 16.21 128 16.40 -13.9 TG Thera TGTX ... ... ...dd 15.05 4.10 1242 11.65 +150.5 THL Credit TCRD 1.08m 11.2 7q 11.84 8.75 77 9.65 -3.6 TICC Cap TICC 1.16 16.4 4 8.19 4.51 265 7.09 +7.3 TOP Ship rs TOPS ... ... ... 8.40 1.03 3730 1.23 -45.3 TOR Min TORM ... ... 48 7.95 3.42 1 6.70 +9.8 TPI Co n TPIC ... ... ... 23.30 11.31 81 16.06 +.1 TSR Inc TSRI ... ... 31 9.50 3.37 0 5.60 -2.6 TTM Tch TTMI ... ... 20 17.86 6.22 733 15.57 +14.2 Tabula n TRHC ... ... ... 16.85 10.39 77 13.21 -11.8 TactSys n TCMD ... ... ... 22.29 10.00 50 18.18 +10.8 Taitron h TAIT .03e 2.1 ...dd 1.69 .80 7 1.18 -1.7 TakeTwo TTWO ... ... ...cc 60.20 33.06 1241 58.57 +18.8 Talend n TLND ... ... ... 34.49 21.02 209 27.40 +23.4 TandemD TNDM ... ... ...dd 11.30 1.15 1376 1.25 -41.9 TandyLthr TLF ... ... 12 8.26 6.57 31 8.00 -1.2 Tantech n TANH ... ... ... 6.00 1.39 6 1.49 -26.2 Tapimmu n TPIV ... ... ... 5.72 3.32 30 4.57 +17.8 Tarena TEDU .16f ... 28 18.80 9.68 327 18.33 +22.3 TASER TASR ... ... 70 30.15 17.18 472 22.47 -7.3 TaylrDv TAYD ... ... 12 20.45 13.10 5 13.79 -9.3tTearLab rs TEAR ... ... ...dd 9.10 2.80 62 2.83 -45.6 TechData h TECD ... ... 15 96.38 61.99 297 91.12 +7.6 TechComm TCCO ... ... ...dd 7.75 2.10 2.40 -2.0 TechTarg TTGT ... ... ... 9.43 6.73 16 8.92 +4.6 Tecnoglass TGLS .50 4.6 11 13.47 10.20 35 10.87 -11.3 Tecogen TGEN ... ... ...dd 6.22 3.50 9 3.87 -7.8 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 13 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 80

Telenav TNAV ... ... ...dd 10.15 4.47 147 8.30 +17.7 TeleTech TTEC .44f 1.5 42 31.97 24.45 79 29.40 -3.6 Teligent TLGT ... ... ...dd 8.66 4.60 414 7.68 +16.2 Tellurian rs TELL ... ... ...dd 21.74 .80 585 11.65 +3.6 TenaxTher TENX ... ... ...dd 2.94 .42 360 .51 -73.8 TerraVia TVIA ... ... ...dd 2.98 .66 824 .74 -35.7 TerraFm lf GLBL 1.10 22.7 ... 4.95 1.92 687 4.85 +22.8 TerrFmP lf TERP 1.40f 11.5 ... 14.69 7.23 422 12.21 -4.7 TerritBcp TBNK .80f 2.6 18 34.00 24.96 32 31.00 -5.6 Tesaro TSRO ... ... ...dd 192.94 36.68 673 156.73 +16.5 TescoCp TESO .20 2.6 ...dd 9.77 5.72 78 7.65 -7.3 Tesla Inc TSLA ... ... ...dd 287.39 178.19 6027 270.22 +26.5 TetraTc TTEK .36 .9 24 44.85 28.01 322 39.35 -8.8 Tetraphase TTPH ... ... ...dd 8.69 3.11 470 8.36 +107.4 TexCapB 42 TCBIL 1.63 6.3 ... 28.76 24.35 2 25.70 +1.4 TexCapB pf TCBIP 1.63 6.3 ... 27.17 22.60 4 25.63 +2.2 TxCapBsh TCBI ... ... 26 93.35 34.54 795 80.05 +2.1 TxCapB wt TCBIW ... ... ... 64.03 21.54 64.03 +6.7 TexInst TXN 2.00 2.5 25 82.44 56.08 3174 80.53 +10.4 TexRdhse TXRH .84f 1.9 27 50.51 37.23 604 43.27 -10.3 The9Ltd NCTY ... ... ...dd 2.71 .94 18 1.00 -20.0 TherpxBio n TRPX ... ... ... 10.95 6.30 233 8.94 -.4 TheravBio TBPH ... ... ...dd 38.92 15.00 271 35.35 +10.9 TheStreet TST .10 13.2 ...dd 1.47 .61 51 .76 -10.6 1347PrpIns PIH ... ... ...dd 7.95 5.60 65 7.70 -1.3 ThrshdPh THLD ... ... 1 1.48 .30 514 .57 +30.2 TiGenix n TIG ... ... ... 16.27 10.77 7 15.33 +5.2 TileShop TTS .05p ... 42 21.40 14.41 255 19.00 -2.8 TillCap n TIL ... ... ... 5.00 2.80 3.93 -6.4 TmbrlndBc TSBK .44f 2.1 14 22.75 12.31 4 21.06 +1.9 Tiptree TIPT .12f 1.7 9 7.15 4.74 56 6.90 +12.2 TitanMach TITN ... ... ...dd 15.93 8.68 95 13.48 -7.5 TitanPh rs TTNP ... ... 14 8.74 3.15 54 3.20 -20.0 TivityHlth TVTY ... ... ...dd 30.55 9.54 455 28.50 +25.3 Tivo Cp TIVO .18p ... ...dd 23.40 15.06 505 18.05 -13.6 TokaiPhm TKAI ... ... ...dd 8.80 .73 142 .82 -16.6 TonixPh rs TNXP ... ... ... 37.70 3.30 153 4.08 -13.2 TopImage TISA ... ... ...dd 2.47 1.17 25 1.34 +8.9 Torchlght TRCH ... ... ...dd 1.88 .55 98 1.17 -.8 TowerSemi TSEM ... ... 11 23.65 11.03 359 23.06 +21.2 TownSprts CLUB ... ... 13 4.20 2.10 18 3.70 +48.0 TowneBank TOWN .52f 1.7 22 34.55 18.62 142 31.40 -5.6 TraconPh n TCON ... ... ...dd 7.90 3.60 19 4.20 -14.3 TractSupp TSCO .96 1.4 21 97.25 61.50 1556 68.42 -9.7 TradDsk A n TTD ... ... ... 46.21 22.00 979 37.22 +34.5tTrnWEnt TWMC ... ... 5 4.21 1.86 32 1.85 -43.5 TransAct TACT .32 3.9 17 8.98 5.90 1 8.15 +23.5 Transcat TRNS ... ... 20 14.05 8.26 23 12.50 +15.7tTransGlb TGA .20 13.4 ...dd 2.25 1.47 128 1.49 -11.8 TravelCtrs TA ... ... ...dd 8.69 5.60 174 6.00 -15.5 TravCtrs 28 TANNI 2.06 8.0 ... 26.28 24.56 1 25.68 +1.6 TravelC 29 TANNL 2.00 7.9 ... 26.00 23.81 3 25.38 +.3 Travelct 30 TANNZ 2.00 7.8 ... 26.27 23.75 6 25.72 +2.6 Travelzoo TZOO ... ... 20 13.27 7.43 19 9.45 +.5 Trevena TRVN ... ... ...dd 9.49 3.26 858 3.72 -36.7 TriCoBsh TCBK .60 1.8 17 37.45 23.51 28 33.90 -.8 TrilliumTh TRIL ... ... ... 17.70 4.50 38 6.30 +11.5 TriMas h TRS ... ... 18 24.25 15.63 232 20.90 -11.1 Trimble TRMB ... ... 60 32.19 22.69 729 31.35 +4.0 TrinityBio TRIB .88 15.9 15 13.68 5.20 43 5.53 -20.1 TripAdvis TRIP ... ... 53 71.69 40.45 1533 42.66 -8.0 TriStCap TSC ... ... 22 24.90 11.65 61 22.90 +3.6 TriumphBc TBK ... ... 22 27.95 14.40 27 25.55 -2.3 Trivago n TRVG ... ... ... 14.20 10.88 395 12.24 +4.2 Tronc TRNC ... ... ... 17.93 6.74 74 13.88 +.1 TrovaGn wt TROVW ... ... ... 4.30 .11 1 .14 -74.5 Trovag un TROVU ... ... ... 12.74 3.02 3.02 -76.3 Trova gne TROV ... ... ...dd 6.67 .95 130 1.10 -47.6sTrueCar TRUE ... ... ...dd 15.44 5.05 1814 15.45 +23.6 TruettHrst THST ... ... ...dd 3.73 1.18 4 2.25 +26.4 TrstNY TRST .26 3.4 18 9.00 5.81 198 7.70 -12.0 Trustmk TRMK .92 3.0 19 36.79 21.93 298 30.87 -13.4 T2 Biosys TTOO ... ... ...dd 11.30 4.89 49 5.54 +5.3 Tucows grs TCX ... ... 33 52.75 21.47 83 50.10 +42.1 TuesMrn TUES ... ... ...dd 9.23 3.15 292 3.60 -33.3 Tuniu TOUR ... ... ... 12.13 7.62 147 8.53 -2.5 TurtleBch HEAR ... ... ...dd 2.00 .83 218 .96 -26.7s21stCFoxA FOXA .36 1.1 20 31.84 23.33 10973 31.90 +13.8s21stCFoxB FOX .36 1.2 16 31.30 23.88 2641 31.25 +14.7 21Vianet VNET ... ... ...dd 21.12 5.20 988 5.65 -19.4 TwinDisc lf TWIN .36 1.9 ...dd 21.75 8.50 16 19.02 +30.3 TwoRvrBc TRCB .16b .9 17 18.20 8.90 27 17.40 +22.4 2U TWOU ... ... ...dd 39.07 21.01 325 37.39 +24.0U -:US AutoPts PRTS ... ... ...cc 4.49 2.40 33 3.27 -7.1 US Concrte USCR ... ... ...cc 71.35 42.82 489 60.20 -8.1 UFP Tch UFPT ... ... 23 27.50 20.40 19 24.75 -2.8 UMB Fn UMBF 1.02f 1.4 22 81.55 48.49 156 73.13 -5.2 USEcology ECOL .72 1.6 29 54.00 38.00 54 46.40 -5.6 USGlobInv GROW .03 2.0 ... 2.33 1.25 25 1.50 +10.3 USA Tc pf USATP ... ... ... 23.25 16.58 0 22.20 +1.4 USA Tech h USAT ... ... ...dd 5.81 3.50 69 4.05 -5.8 USA Trk USAK ... ... ...cc 21.46 6.85 54 7.37 -15.4 UTStarcm UTSI ... ... 30 2.15 1.59 27 1.81 -9.5 Ubiquiti UBNT .17 .3 18 64.62 32.04 445 50.49 -12.6 UltaBeauty ULTA ... ... 43 289.27 190.74 509 280.14 +9.9 UltimSoft ULTI ... ... ...cc 224.07 176.80 344 192.36 +5.5 UltraClean UCTT ... ... ...dd 16.10 4.95 612 15.65 +61.3 Ultragenyx RARE ... ... ...dd 91.35 46.52 576 69.98 -.5 Ultralife ULBI ... ... 24 6.15 3.73 11 5.45 +10.1 Ultratech UTEK ... ... 58 29.62 19.52 113 29.54 +23.2 Umpqua UMPQ .64 3.7 15 19.50 14.61 1589 17.25 -8.1 UniPixel UNXL ... ... ...dd 2.88 .71 622 .84 -14.5 UniQure QURE ... ... ... 15.00 5.25 144 5.89 +5.2 UnicoA UNAM ... ... ...dd 12.39 8.64 4 9.55 -11.2 Unilife lf UNIS ... ... ...dd 7.30 1.58 50 1.80 -21.7 UnionBkVA UBSH .80 2.4 19 39.37 23.28 50 33.99 -4.9 UnionBkVT UNB 1.12 2.7 22 50.15 28.25 3 41.45 -8.8 UnBnOH UBCP .44a 3.5 18 15.25 8.91 2 12.45 -7.8 UtdBOH UBOH .44 2.1 11 23.78 17.18 2 20.65 -3.6 UBSI UBSI 1.32 3.3 20 49.35 34.50 391 40.55 -12.3 UtdCmtyBc UCBA .24 1.4 28 17.75 13.60 3 17.60 +5.4 UtdCmBks UCBI .36f 1.4 18 30.47 17.07 290 26.44 -10.7 UCmntyFn UCFC .12 1.5 21 9.50 5.53 62 8.21 -8.2 UtdFnBcp UBNK .48 2.9 17 18.66 12.05 93 16.46 -9.4 UtdFire UFCS 1.00 2.4 22 50.75 37.54 63 42.37 -13.8 UtdInsur UIHC .24 1.6 10 19.73 9.52 92 15.46 +2.1 UtdNtrlF UNFI ... ... 17 52.18 33.16 410 42.59 -10.8 USecBcCA UBFO .08t ... 17 8.25 4.56 7.45 -3.9 US Engy rs USEG ... ... ...dd 2.84 .75 7 .82 -35.9 USLime USLM .54f .7 24 79.50 50.75 9 76.99 +1.6 UtdTherap UTHR ... ... 10 169.89 97.52 311 140.50 -2.0 UtdGrdian UG .75e 5.0 31 22.00 13.52 0 15.00 -3.2 UnitGrp UNIT 2.40 9.4 15 32.73 20.76 617 25.50 +.4 UnityBcp UNTY .20 1.2 12 18.00 9.67 6 17.00 +8.3 UnivDisp OLED .03p ... 82 88.50 47.88 644 83.75 +48.8 UnvElc UEIC ... ... 37 80.42 52.90 36 67.30 +4.3 UnivFor UFPI .90f .9 20 110.97 76.11 92 97.44 -4.6 UnvLogist ULH .28 2.2 9 17.70 11.09 8 12.60 -22.9 UnvStainls USAP ... ... ...dd 17.56 9.00 17 15.03 +11.3 UnivstPa UVSP .80 3.0 ... 31.50 18.81 32 26.25 -15.0 UplandSoft UPLD ... ... ...dd 15.99 6.73 61 15.80 +76.5 UranmRs rs URRE ... ... ... 4.00 .97 381 1.81 +32.1 UrbanOut URBN ... ... 12 40.80 22.06 2953 23.21 -18.5 UtahMed UTMD 1.06 1.7 19 75.00 56.30 5 61.70 -15.2V -:VBI Vac n VBIV ... ... ... 6.60 2.75 122 5.33 +71.9 VCA Inc WOOF ... ... 34 91.70 55.55 676 91.58 +33.4 VOXX Intl VOXX ... ... ...dd 5.90 2.47 50 5.10 +8.5 VSE Corp s VSEC .24 .6 15 42.69 26.16 77 37.97 -2.2 VWR VWR ... ... 19 31.75 24.42 408 27.58 +10.2tValeritas n VLRX ... ... ... 9.50 6.50 75 6.40 -10.1 ValueLine VALU .68 4.0 16 25.25 14.05 2 16.98 -12.9 VanE GenD GNRX ... ... ...q 62.22 23.51 113 55.82 +6.3 VanE VecBi BBH ... ... ...q 123.15 95.77 191 118.15 +9.8 VandaPhm VNDA ... ... ...dd 18.00 7.23 447 14.40 -9.7 VangIntHi VYMI 1.64e 2.7 ... 61.70 49.75 41 60.70 +7.2 VangIntDiv VIGI .76e 1.3 ... 58.36 51.50 84 57.67 +9.2 VangEMGv VWOB 3.64 4.6 ...q 82.08 75.80 48 79.60 +2.7 V exUSRE VNQI 2.57e 4.8 ...q 57.58 48.61 474 53.43 +7.8 VanShTGv VGSH .59a 1.0 ...q 61.44 60.57 218 60.77 -.2 VanSTCpB VCSH 1.68 2.1 ...q 81.18 78.94 1623 79.71 +.4 VangR3K VTHR 1.92e 1.8 ...q 110.46 90.70 8 107.33 +4.0 VanR2KGr VTWG 1.07e .9 ...q 118.55 92.29 4 114.99 +3.0 VanR2KV VTWV 1.64e 1.6 ...q 106.10 78.11 4 100.01 -3.0 VangR2K VTWO 1.41e 1.3 ...q 112.82 85.45 86 108.05 +.1 VanR1KGr VONG 1.59e 1.4 ...q 117.59 97.57 34 115.63 +7.5 VanIntTGv VGIT 1.04a 1.6 ...q 67.45 63.42 167 64.33 +.6 VanR1KV VONV 2.28e 2.3 ...q 103.67 84.94 40 99.32 +1.6 VangR1K VONE 2.00e 1.9 ...q 110.33 91.03 14 107.29 +4.6 VanMtgBSc VMBS 1.09a 2.1 ...q 54.01 51.82 431 52.45 +.3 VanLTCpB VCLT 4.08 4.5 ...q 97.64 86.60 51 90.16 +.9 VanLTGvB VGLT 2.03 2.7 ...q 87.92 72.09 61 74.97 +1.7 VanIntCpB VCIT 2.81 3.3 ...q 90.14 84.64 1237 86.38 +.8 VangSTIn VTIP .37e .7 ...q 49.76 48.71 356 49.44 +.6 VanTIntBd BNDX .55a 1.0 ...q 56.31 53.56 583 54.05 -.4 VanTIntStk VXUS 1.34e 2.7 ...q 50.23 41.60 614 49.80 +8.5 VarexImag VREX ... ... ... 35.96 25.00 237 31.47 +11.8 Varonis VRNS ... ... ...dd 32.05 17.05 159 30.85 +15.1 VascoDta VDSI ... ... 24 19.30 12.40 145 13.00 -4.8 VascuBio VBLT ... ... ... 7.58 3.03 55 5.65 +16.5 VeecoInst VECO ... ... ...dd 30.45 15.53 345 29.55 +1.4 VBradley VRA ... ... 16 20.69 8.40 300 8.82 -24.7 Veracyte VCYT ... ... ...dd 9.61 4.77 115 9.16 +18.3sVerastem VSTM ... ... ...dd 1.93 1.05 900 1.93 +72.3 Vericel VCEL ... ... ...dd 6.69 1.96 147 2.85 -5.0 VerintSys VRNT ... ... ...dd 41.35 29.80 561 40.00 +13.5 Verisign VRSN ... ... 25 91.99 74.01 436 86.97 +14.3 Verisk VRSK ... ... 22 87.40 75.72 780 79.68 -1.8 Veritex VBTX ... ... 25 29.43 13.73 30 27.94 +4.6 Vermillion VRML ... ... ...dd 2.85 .76 67 2.22 +133.7 Versartis VSAR ... ... ...dd 24.00 6.45 160 21.20 +42.3 VertexEn VTNR ... ... ...dd 2.05 .90 30 1.06 -19.1 VertxPh VRTX ... ... ...cc 103.73 71.46 1352 90.80 +23.3 VestRMII h VRTB ... ... ...dd 3.75 1.29 2 2.50 +12.1tViaSat VSAT ... ... ...cc 82.19 63.00 202 63.22 -4.5 ViacomA VIA .80 1.7 13 50.81 37.90 92 46.45 +20.6 ViacomB VIAB .80 1.8 13 46.69 33.94 4397 44.31 +26.2sViavi VIAV ... ... 29 11.00 5.93 4626 10.89 +33.1 Vical rs VICL ... ... ...dd 4.80 2.05 65 2.17 -5.7 Vicor VICR ... ... ...dd 16.75 8.75 20 15.90 +5.3 VictSCHiDv CSB .52e ... ...q 33.42 Vict500VW CFA .44e 1.0 ...q 43.36 35.27 22 42.29 +4.9 VictDisEnV CSF .38e 1.0 ...q 41.72 31.71 4 39.61 -2.4 Vict500EV CFO .47e 1.1 ...q 43.30 35.26 22 42.27 +4.9 VictDevVol CIZ .01j ... ...q 31.82 26.07 4 30.67 +7.7 VictIncEV CDC 1.09e 2.6 ...q 43.44 36.58 40 42.59 +3.1 VictSCVol CSA .16e ... ...q 42.49 32.56 2 40.58 -2.4 VictIntlVol CIL .15e ... ...q 35.34 30.42 1 35.29 +8.3 VicEmMkt CEZ ... ... ... 27.61 23.90 1 26.97 +10.4 VictLCHiDv CDL .44e ... ...q 42.30 35.67 26 41.44 +3.2 VictIntHiD CID .33e ... ...q 33.57 28.81 1 33.29 +6.1 Videocon n VDTH ... ... ... 11.50 7.26 68 11.49 +39.8sViewRay n VRAY ... ... ... 8.76 2.64 2314 9.47 +202.6 VikingTh n VKTX ... ... ...dd 2.89 .90 80 1.22 +2.5 VikngTh wt VKTXW ... ... ... .65 .05 0 .37 -17.8 VillagB&T VBFC ... ... 2 30.00 18.91 27.30 +2.2 VillSupMkt VLGEA 1.00 3.8 15 36.42 23.50 25 26.16 -14.6 VimpelCm VIP .04 .9 ...dd 4.51 3.12 3601 4.09 +6.2 ViperEPt h VNOM .80e 4.5 85 20.25 13.53 128 17.75 +10.9 Virco VIRC ... ... 14 4.94 3.06 1 4.00 -7.0 VirtuFin n VIRT .96 5.6 18 22.42 12.35 452 17.10 +7.2 VirtusInv VRTS 1.80 1.8 15 128.10 66.12 67 101.50 -14.0tVirtusIn pf VRTSP ... ... ... 104.50 94.24 1 95.06 -6.4 Virtusa VRTU ... ... 66 38.31 18.03 596 30.41 +21.1tVistaGn n VTGN ... ... ... 4.69 1.88 52 1.83 -50.9 VitalThera VTL ... ... ...dd 9.71 3.70 161 3.95 -9.2 ViveveMd n VIVE ... ... ... 10.00 3.75 124 5.15 Vivopwr n VVPR ... ... ... 7.34 3.99 1 4.10 -25.5 Vivus VVUS ... ... 5 1.85 .93 445 1.10 -4.3 Vodafone VOD 1.53e 5.7 ... 34.70 24.17 3771 26.91 +10.2 VoyagerT n VYGR ... ... ... 18.25 8.30 72 12.13 -4.8 vTvThera n VTVT ... ... ...dd 7.50 4.65 50 6.38 +32.1 Vuzix VUZI ... ... ...dd 9.80 4.30 188 6.05 -11.0W -:WCF Bcp n WCFB .20 2.0 ... 10.30 8.15 1 9.97 -.3 WD 40 WDFC 1.96 1.8 30 125.00 99.32 46 109.45 -6.4 WMIH WMIH ... ... ...dd 2.50 1.05 579 1.33 -14.5 WPCS Int rs WPCS ... ... ...dd 1.96 1.13 61 1.38 +8.7 WPP plc WPPGY 3.34e 3.1 ... 121.55 96.94 138 106.18 -4.0 WSFS s WSFS .28 .6 22 48.20 30.56 105 44.95 -3.0 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.31 25.58 +.7 WSI Inds WSCI .16 4.8 ... 3.87 2.73 0 3.30 +10.0 WVS Fn WVFC .24f 1.6 23 15.50 10.73 14.92 +1.3 WalgBoots WBA 1.50 1.8 18 88.00 75.74 2374 83.56 +1.0 WashFed WAFD .60f 1.8 17 35.95 21.63 625 32.55 -5.2 WashFd wt WAFDW ... ... ... 19.80 6.17 16.66 -3.2 WshTrst WASH 1.52f 3.1 18 58.30 34.59 47 49.45 -11.8 WashFstBk WFBI .28f 1.0 22 30.58 18.57 8 27.87 -3.9 WaterstnF WSBF .48 2.7 19 19.40 13.50 30 18.00 -2.2 WaveLfSc n WVE ... ... ... 40.15 11.99 30 26.90 +2.9 WayneSvg WAYN .36 2.0 27 18.75 12.07 18.09 +9.6 WaysideT WSTG .68 3.6 9 19.38 16.00 6 18.70 Web.com WEB ... ... 7 22.50 12.90 321 19.15 -9.5 WebMD WBMD ... ... 26 67.55 48.10 610 50.20 +1.3 WecastNtw WCST ... ... ...dd 2.43 1.10 44 2.13 +73.2 WeiboCorp WB ... ... ... 58.79 17.73 1154 50.89 +25.3 WelleslyBc WEBK .16 .6 21 28.25 19.06 0 26.00 -6.3 Wendys Co WEN .28f 2.1 35 14.47 9.15 1643 13.37 -1.1 WernerEnt WERN .24 .9 23 29.05 21.35 612 25.55 -5.2 Wesbanc WSBC 1.04f 2.9 16 44.19 28.45 146 35.65 -17.2 WestBcp WTBA .68 3.1 15 25.05 17.33 49 21.80 -11.7 WestCorp WSTC .90 3.7 9 25.85 18.55 101 24.04 -2.9 WestMar WMAR .05p ... 38 11.42 7.77 28 9.39 -10.3 WAmBcp WABC 1.56 2.9 24 65.34 45.62 125 54.36 -13.6 WstbryBcp WBB ... ... 20 23.00 18.80 2 20.70 WestellT h WSTL ... ... ...dd 1.29 .44 179 .59 -9.2 WDigital WDC 2.00 2.5 17 81.67 34.99 3510 78.57 +15.6 WstNwEnB WNEB .12 1.2 43 10.75 7.35 38 10.35 +10.7 Westmrld WLB .80 5.6 ...dd 19.92 6.15 228 14.37 -18.7 WstptFuel g WPRT ... ... ...dd 2.95 .82 917 .96 -15.0 WeycoGp WEYS .84 3.1 18 32.30 23.75 12 27.37 -12.6 Wheeler WHLR .21 12.1 ...dd 1.95 1.15 322 1.74 +2.4 Wheeler wt WHLRW ... ... ... .10 .02 9 .04 -8.5 Wheelr pfB WHLRP 2.25 9.3 ... 24.89 18.48 5 24.25 +9.5 Wheelr pfD WHLRD 2.19 8.5 ... 30.00 23.01 3 25.92 +10.3 WhiteHFin WHF 1.42 10.6 13 14.00 9.63 32 13.44 +10.4 WhitHFin 20 WHFBL 1.63 6.3 ... 26.22 24.35 25.68 +1.2 WholeFood WFM .56 2.0 19 35.58 27.67 3513 28.53 -7.2 Wi-LAN g WILN .05 ... 12 3.04 1.27 96 1.85 +13.5 Wilhelmina WHLM ... ... 29 14.12 6.00 7.35 -16.0 WillmValV WVVI ... ... 21 9.00 6.90 11 7.97 -.5 WillVV pfA WVVIP .06p ... ... 6.49 4.15 5.85 +13.6 Willdan WLDN ... ... 32 36.39 8.45 118 30.30 +34.1 WillisLFn WLFC ... ... 11 28.06 21.10 31 21.75 -15.0 WillisTwW WLTW 2.12f 1.6 20 133.40 112.59 438 130.02 +6.3tWindstm rs WIN .60 11.4 ...dd 10.46 5.44 4982 5.27 -28.1tWindtreeT h WINT ... ... ... 4.42 1.15 73 1.15 -8.0 Wingstop n WING 2.00p ... 51 33.42 19.74 400 26.87 -9.2 Winmark WINA .40 .4 22 133.08 91.26 3 112.75 -10.6 WinsFin WINS ... ... ... 465.00 10.34 1 299.80 +66.6 Wintrust WTFC .56f .8 18 76.71 42.15 586 67.31 -7.2 Wintrust wt WTFCW ... ... ... 52.85 20.40 1 43.35 -10.6 Wintrst pfD WTFCM 1.64 6.0 ... 30.61 25.43 5 27.30 +5.5 WisdTrMdE GULF 1.10e 6.2 ...q 18.42 15.28 1 17.70 +6.1 WT UncBd UBND 1.80 3.6 ...q 50.27 47.25 50.27 +1.3 WT SCQDv DGRS .66e 2.0 ...q 35.07 26.78 12 32.25 -5.1 WT USQDv DGRW .59e 1.7 ...q 36.03 29.98 169 35.32 +6.2 WT StCpBd CRDT 2.40 3.2 ...q 76.40 72.55 73.88 +.8 WTChixSte CXSE 1.54e 2.7 ...q 57.42 43.40 1 56.48 +16.9 WTEMCpBd EMCB 3.18 4.5 ...q 71.91 66.60 19 71.03 +2.1 WisdomTr WETF .32 3.7 23 13.32 8.00 1815 8.56 -23.2 WTEMQDv DGRE .67e 2.9 ...q 23.90 20.00 10 23.42 +10.9 WT UKHEq DXPS 1.09e 3.3 ...q 27.15 22.27 11 23.72 +1.7 WT NegAB AGND .78 1.8 ...q 44.62 41.42 0 43.57 -1.8 WT IntHdg AGZD .84 1.7 ...q 48.41 46.64 2 48.06 -.5 WT NegHY HYND .90e 4.3 ...q 23.28 18.10 7 20.84 -3.1 WT IntHY HYZD 1.02 4.3 ...q 26.10 20.81 30 23.74 -.6 WTGermH DXGE 1.39e 2.5 ...q 29.99 23.08 94 29.69 +4.2 WT JpSCEq DXJS 1.10e .6 ...q 38.78 27.26 33 37.60 +3.9 WTEMCnG EMCG .59e 2.6 ...q 23.51 19.48 1 22.68 +12.6 Wix.com WIX ... ... ... 71.10 19.20 404 66.15 +48.5 WolvBcp WBKC 1.60e 4.8 23 35.00 25.37 33.18 +5.0 Woodward WWD .50f .7 23 72.28 50.70 305 67.14 -2.8 Workhrs rs WKHS ... ... ...dd 11.70 1.85 85 2.14 -69.7 WldAccept WRLD ... ... 6 68.83 32.40 118 49.04 -23.7 WrightMed WMGI ... ... ...dd 31.31 15.52 1348 30.55 +32.9 WrightM rt WMGIZ ... ... ... 2.67 1.20 0 1.53 +15.9sWynn WYNN 2.00 1.7 35 114.08 82.51 3478 114.65 +32.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 28.56 .10 17.38 +100.0 xG Tech rs XGTI ... ... ...dd 10.10 .68 420 1.58 +17.0 XOMA rs XOMA ... ... 4 19.00 3.96 138 7.14 +69.2 XTL Bio rs XTLB ... ... ... 7.85 1.93 2 2.55 -19.7 XBiotech n XBIT ... ... ... 25.00 8.58 540 18.09 +78.8tXcelBrnds XELB ... ... 8 6.75 2.30 18 2.25 -48.9 Xcerra XCRA ... ... ... 9.25 5.14 296 8.96 +17.3 Xencor XNCR ... ... 43 29.38 10.95 168 24.30 -7.7 XeneticB n XBIO ... ... ... 5.75 3.31 3 3.75 -12.8 XenithB rs XBKS ... ... 3 30.13 16.70 30 24.42 -13.4 XenonPhm XENE ... ... ... 9.95 4.30 507 4.55 -40.9 Xilinx XLNX 1.32 2.3 26 62.24 41.53 1856 58.20 -3.6 Xperi XPER .80 2.2 29 45.95 28.57 383 36.70 -17.0 XploreTch XPLR ... ... ...dd 3.74 1.82 13 2.02 Xunlei Ltd XNET ... ... ... 7.49 3.51 74 3.80 -1.6 YRC Wwde YRCW ... ... 88 16.97 7.91 460 10.60 -20.2 YY Inc YY ... ... 11 63.96 31.07 922 45.79 +16.2 Yahoo YHOO ... ... ...dd 47.19 34.62 5013 46.40 +20.0 Yandex YNDX ... ... ... 25.00 14.60 1632 22.17 +10.1 Yatra n YTRA ... ... ... 10.68 7.71 38 9.39 +.4 Yld10Bios s YTEN ... ... ...dd 2.25 .25 43 .38 +8.9 YintechIn n YIN ... ... ... 22.97 10.92 154 20.83 +27.0 YorkWater YORW .64 1.9 38 39.85 26.54 20 34.60 -9.4 YulngE lfn YECO ... ... ... 4.96 .83 1 .83 -5.1 Zafgen ZFGN ... ... ...dd 8.28 2.89 108 4.68 +47.2 Zagg ZAGG ... ... ...dd 9.23 4.71 169 6.45 -9.2 Zais Grp ZAIS 1.60 63.2 ...dd 5.74 1.29 1526 2.53 +72.1 ZebraT ZBRA ... ... ...dd 93.61 46.13 215 86.50 +.9 ZeltiqAes ZLTQ ... ... ... 56.18 23.58 554 55.78 +28.2 ZillowA s ZG ... ... ...dd 39.99 20.87 243 33.74 -7.4 ZillowC n Z ... ... ... 39.88 19.63 784 33.85 -7.2 ZionO&G ZN ... ... ...dd 1.85 1.07 70 1.22 -10.9 ZionsBcp ZION .32 .8 20 48.33 23.02 3225 40.78 -5.3 ZionsB wt20 ZIONW ... ... ... 15.03 1.62 640 10.25 -12.8 ZionB wt18 ZIONZ ... ... ... 11.51 .65 0 7.20 -16.8 Ziopharm ZIOP ... ... ...dd 9.19 4.45 4718 6.69 +25.0 Zix Corp ZIXI ... ... 31 5.41 3.61 148 4.68 -5.3 Zogenix rs ZGNX ... ... ...dd 13.70 7.33 151 10.90 -10.3 ZosanoPh h ZSAN ... ... ...dd 3.54 .45 1279 1.70 +117.9 Zumiez ZUMZ ... ... 21 26.55 13.50 241 17.35 -20.6 Zynerba n ZYNE ... ... ... 23.75 6.02 700 21.16 +35.7 Zynga ZNGA ... ... ...dd 3.08 2.14 2994 2.81 +9.3 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 Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 843 46 .11 ... AIMMMInv 123 46 .26 ... AZMunCTIns ... ... ... ... ActAsInsGv 5576 33 .62 .62 ActAsInst 8 3 .52 .52 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 41 ... .26 ... AllBrnExRsv I 10 ... .29 ... AlliBernExRsvA 152 ... .25 ... AlliBernExRsAd 89 ... .25 ... AlliBernExRsvB 2 ... .21 ... AlliBernExRsC 17 ... .24 ... ABGovMMSel 1614 32 .64 .64 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2214 50 .19 ... AmC Prime 1264 48 .44 ... AmCentUSGv 2182 45 .23 ... AmCPrime t 25 48 .44 ... AmPrfInstTrs ... ... ... ... American A 12250 ... ... ... BBH MM Inst 1985 46 .36 .36 BBH MMkt 31 46 .12 .12 BLFMuniDlr ... 40 .36 .37 BMOGov I p 2552 15 .53 .53 BMO Gov Y 925 15 .28 .28 BMOPrimeI p 216 12 .77 .78 BMO Prime Y 217 12 .52 .52 BNYMellon M 729 27 .43 ... BR TFdCsMg ... 49 .08 .08 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 49 .29 .29 BLFTrCsMg ... 47 .03 .03 BLFT Adm ... 49 .48 .48 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 52 .35 .35 BLFedFdPCS p ... 52 .12 .12 BLFFedFnd ... 52 .60 .60 BRInst ... 26 1.01 1.01 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 39 .01 .01 BLFedFdSel p ... 52 ... ... BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 32 .19 ... BLFTempFdPS ... ... ... ... BLF FedTr ... 49 .54 .54 BLF TrsTr ... 47 .53 .53 BLFTrsTrDlr ... 47 .28 .28 BLFT FundDlr ... 49 .33 .33 BLFMunCsh 1 34 .36 ... BRInvB p ... 26 .13 .13 BRInvest ... 26 .66 .66 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 5 .13 .13 BRSvc ... 26 .73 .74 BLFTempFdPCS 1 32 .51 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 47 .43 .43 BLFM MuniCsh 2551 34 .59 ... BLF TempFd 12137 32 1.01 ... BLFTmpDlr 95 32 .76 ... BLFTmCsDlr 25 31 .63 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 13 .09 .09 BlkrkLqTmpAd 15 32 .91 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 32 .61 ... BLMuAdm ... 40 .51 .52 BLF TmpCsh 187 31 .88 ... BLFT TrFund ... 49 .58 .58 BLFedAdm ... 52 .50 .50 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 40 .11 .11 BLFTmCshMg 792 32 .51 ... 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 3575 36 .05 .05 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 7883 44 .14 .14 CashAcct Prem ... ... ... ... CashMgtInst 2153 33 .48 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 951 33 .55 ... CavanalCshAd 735 17 .16 .16 CavanalTrAdm 1037 24 .01 .01 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 8 29 .73 ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 191 28 .49 ... CitiznSelTreB 90 28 .29 ... CitizenSelPrA 5 29 .88 ... CityNaRoGv p 935 36 .05 .05 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 954 36 .07 .07ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 799 20 .01 .01 ColumbiaB t ... 20 .01 .01 Columbia I ... ... ... ... Columbia Z 190 20 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 10952 33 .65 ... DWSMSerInst 10952 33 .65 ... DWS MMkt 560 32 .48 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 139 43 .59 ... DryInsPfGHm 1639 26 .62 ... DryInsPfGvP 123 26 .37 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 312 13 .31 ... DryInPfGClas 2 26 .12 ... DryResInst 3418 26 .67 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 470 28 .23 ... DryInTrAgcHm 207 13 .56 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 13 .06 ... DryTrPmCsh I 573 33 .50 ... DryfGenTrPrA 3779 36 .01 ... EV USGovA ... ... ... ... EdwJones IS 15961 43 .08 ... EdwJonesRS ... ... ... ... ElfunMM 1091 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 40 .29 ... FFI Inst 1946 35 .46 ... FFIPremInst 6672 38 .54 ... FFI Treas 2162 49 .39 ... FIMMDom I 814 18 .95 ... FIMMDomII 29 18 .80 ... FIMMDomIII 8 18 .70 ... FIMMGov I 31637 44 .55 ... FIMMGovII 907 44 .40 ... FIMMGovIII 2928 44 .30 ... FIMMMMkt I 7469 25 1.02 ... FIMMMMktII 14 25 .87 ... FIMMMMktIII 92 25 .77 ... FIMMTrOnlyII p 145 45 .31 ... FIMMTrOnly3 969 45 .21 ... FIMMTrOnly I 7756 45 .46 ... FIMMTry I 7838 38 .54 ... FIMMTryII 375 38 .39 ... FIMMTryIII 2477 38 .29 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 7 18 .14 ... FedCAMunCS p 56 18 .01 ... FedCAMunCap 35 18 .44 ... FedCshPr ... ... ... ... FCTMuCS p 55 29 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2795 44 .46 ... FedGovOb IS 26305 44 .58 ... FedGovOblSv 9204 44 .33 ... FedMMEagle 7 31 .72 ... FedNJMuCS p 86 43 .01 ... FedNYMun WS 78 45 .54 ... FedPAMu WS 13 31 .38 ... FedPrCshObCp 182 37 .84 ... FedPrVlObSv 246 39 .72 ... FedPrVlOblCp 26 39 .87 ... FedPrVluObl 2916 39 .97 ... FedPrCshOblIS 2605 37 .94 ... FdPrCshObSv 1274 37 .69 ... FedPriOb IS 811 34 .86 ... FedPrObSvc 40 34 .63 ... FedTrstUSTr 295 45 .57 ... FedTreasCsh ... ... ... ... FedTrsOb IS 23400 43 .57 ... FedTreasObSv 4328 43 .32 ... FedTrsOblCp 1907 43 .47 ... FedUSTCshSv 2077 44 .22 .22 FedUSTrsIns 13911 44 .47 .47 FedVaMuCsCS p 95 9 .01 ... FederMuni p 245 ... ... ... FedMstr 9 16 .84 ... FedMIMuCsh WS 3 9 .40 ... FidTrAdvC t 118 38 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 675 44 .50 ... FidCashRes 136747 37 .38 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 2680 40 .33 ...FidRetMM 9714 42 .34 ... FidSpGov 64241 36 .32 ... FidSpMM 2211 25 .77 ... FidSpUSTr 3841 44 .23 ... FidMMPortS 12 25 .97 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 272 38 .49 ... FidTrsyCR 1251 38 .01 ... FidTryDly M 3538 38 .03 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8550 25 .57 ... FinSq Gov 83260 33 .60 ... FinSq POF 831 31 .95 ... FinSqTrsy 47165 29 .53 ... FinSq TOF 14550 32 .56 ... FinSq MMF 1853 28 .93 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3466 41 .17 ... FstAmGvObY 7471 41 .32 ... FstAmTrObD 1490 40 .17 ... FstAmGvObA p 512 41 .02 ... FstAmPrObA ... ... ... ... FstAmPrObY 339 25 .56 ... FstAmPrObD ... ... ... ... FstAmTrObA p 261 40 .02 ... FstAmTrObY 2613 40 .33 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 131 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 44 .31 .31 FrkMnyC ... ... ... ... FrkMny ... 44 .15 .15 FstAmGvObZ 14689 41 .60 ... FsAmGvObII 1540 41 .47 ... FstAmTrObII 542 40 .48 ... FsAmISTrII 33 43 .37 ... FstAmPrObZ 227 25 .81 ... FstAmPrObl 111 25 .61 ... FsAmPrObII 119 25 .71 ... FstAmTrObZ 5120 40 .60 ... FstAmTreResA 98 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1757 54 .56 .56 GartmrMMPr 357 37 .14 ... GnAMTFrMu B 1 7 .17 ... GnCAMuB 18 20 .01 ... GnTrsAgcy A 216 12 .08 ... GnTrsAgcy R 84 12 .28 ... GnGvSec 91 32 .01 ... GeneralB p 8613 31 .08 ... GnGovB p 2534 32 .01 ... GnMMkt 1228 31 .31 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2975 46 .24 .24 GovObTR 1313 45 .08 ... GovTxMgIS 3228 46 .49 .49 GovResFd P 12153 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 35 .14 .14 HSBCUSGov D 1698 35 .29 .29 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 148 39 .63 .66 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 79 22 .73 .73 HeritInst 779 22 .85 .85 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 43 .01 ... HuntgtnUST I ... ... ... ... ING MM A 142 43 .05 .05 ING MM I 39 43 .05 .05 IFT CashRes ... ... ... ... InvescoA5 102 46 .11 ... InvescoB5 p ... 46 .01 ... InvescoC5 p 4 46 .01 ... InvCshTrTrs 1936 31 .57 ... IvyMonyyC t 29 18 .01 ... IvyMnyA 162 18 .01 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 13554 35 .51 .51 JPMLqAsB ... ... ... ... JPMLqAsR 8 20 .50 .51 JPMGvPrem 7941 35 .32 .32 JPMGvCap 81848 35 .59 .59 JPMTrPlInv 72 35 .26 .26 JPMTrPlRs 109 35 .07 .07 JPMorg100 Agcy 1752 50 .45 .45 JPM100 SecP 857 50 .26 .26 JPM100 TrInst 10549 50 .50 .50JPMorgan100 1301 50 .12 .12 JPMLqAstP 166 20 .75 .76 JPMCAMuEtr 2 ... .01 ... JPMorganFed 39 39 .11 .11 JPMorFedAgcy 148 39 .44 .45 JPMorgFedPr 108 39 .25 .26 JPMLqAstAg 45 20 .94 .95 JPMLqAstC p 31 20 .23 .24 JPMLqAstMrg 153 20 .61 .62 JPMLqAstInst 400 20 .99 1.00 JPMMuEtrde p 3 ... .01 ... JPMMunInst 306 6 .62 .62 JPMMuMorg 307 6 .24 .24 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .10 .10 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 553 22 .67 .67 JPMorgPrAgcy 1007 22 .93 .93 JPMorgPrmPr 750 22 .74 .74 JPMTreasC t 595 45 .01 ... JPMTrsPlusP 643 35 .32 .32 JPMTrsPlsMrg 258 35 .18 .18 JPMTrsPlsInst 13177 35 .56 .56 JPMTrsPlsAg 1176 35 .51 .51 JPMTrsSecR p 77 50 .01 .01 JPMUSGvInst 36845 35 .56 .56 JPMUSGvtR p 121 35 .07 .07 JPMUSGvtMrg 2412 35 .18 .18 JPMLqAsInv 3 20 .69 .70 JPMFedInst 2615 39 .49 .50 JPMPrInst 6754 22 .98 .98 JPMPrRsv 104 22 .49 .49 JanusGovt ... 34 .07 .07 Janus MM ... 23 .02 .02 JHan MMB 4 ... ... ... JHanMMA 490 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 55 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 55 .02 ... MFS CashA 118 ... ... ... MFSCashC p 45 ... ... ... MFSMonMkA 341 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 .56 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 216 28 .31 .31 MainStay B 48 28 .14 .14 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 313 ... ... ... Meeder Instl ... ... ... ... MeederRetl 37 49 .52 .52 ML CMAGv ... ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 424 41 .47 .47 MilestnTOInv 32 41 .47 .47 MHLIRSel ... ... ... ... MMktGS2 ... 42 .58 .58 MMktGS4 ... 42 .33 .33 MMktProFdInv 327 33 .02 ... MMktProFdSvc 14 33 .02 ... MStanLqPrIn 16825 21 1.02 ... MorStLqTrIn 19149 30 .57 ... MrStLqGvInv 24 40 .49 ... MS InstlLiq 4596 24 1.04 ... MrStLqGvIns 35537 40 .59 ... MS LiqAst 107 3 .11 .12 MS USGvt 1241 34 .21 .21 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 362 37 .29 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 22648 45 .54 .54 Northern 164 11 .80 .80 NorthernGvSl 3318 46 .39 .39 NorthInstDivAst 7587 45 .49 .49 NorthInstGovt 5317 41 .49 .49 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 1695 37 .89 .89 NorthInstTreas 10664 46 .63 .63 NorthernUSGv 16474 45 .39 .40 OneGrpMuni A ... ... ... ... OppCshResN t 151 ... .10 .10 OppenhCshB p 6 ... .10 .10 OppenhCshC p 215 ... .10 .10 OppCshRes 401 ... .10 .10 OppMMFd A 1928 ... .13 .13 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 558 40 .58 .58 PNC Gov I 9281 40 .58 .58 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 116 34 .46 .46 PNC Tr I 962 34 .46 .46 PW PACE P 165 45 .12 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 27 .47 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 241 ... .01 .01 PremGvtMP 36 36 .59 ... PremierPort 31 16 .91 ... PrimeObTR 1 34 .36 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 459 ... ... ... PrincMMktJ t 258 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 455 29 .01 ... PruMMrtZ 94 29 .01 .01 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 799 24 .48 ... PutnmMMC t 23 24 .01 ... RBCGvRBCI1 ... 47 .60 .61 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 7995 48 .52 .52 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017

PAGE 81

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2028 50 .50 .50 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 115 48 .53 .53 SEI DITTrIIA 550 54 .48 .48 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 11 1 .01 ... SchwbACR-Pr 11541 35 .54 ... SchwbACR 4143 35 .47 ... SchwbCshRes 39630 34 .48 ... SchwbInv 618 32 .57 ... SchwbRetAdv 235 30 .61 ... SchbValAdv 8538 35 .68 ... SchwValAdUlt 2564 35 .88 ... SchbVlAdvSl 2325 35 .78 ... SchbValAPrm 1961 35 .85 ... SchwbGv 30783 35 .05 ... SchbMM 8947 35 .43 ... Schb UST 18529 46 .14 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 140 35 .07 .07 StStInstLRS 7341 24 .90 .90 SunAmMMA 11 42 .01 .01 TAIDXTAmA p ... 28 .01 ... TAIDEXTAmB t ... 28 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 440 44 .26 .26 TDAMMMkPr 62 44 .26 .26 TDAMUSGv 872 46 .08 .08 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 467 50 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 320 50 ... ... TIAA-CREF Ret 112 50 ... ... TRowSumCR ... 38 .54 ... TRowPRF ... 51 .28 ... TRowUST ... 43 .29 ... TargetUSGvt ... ... ... ... Thriv MM Inst 79 31 .18 .18 Thriv MMk A 360 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 906 43 .07 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 52 ... ... ... USAA Mutl 4756 27 .35 ... USAA Treas 2538 13 .24 ... VALIC MMktI 337 38 .01 .01 VALIC MMkII 135 38 .01 .01 VangAdmTry 14849 49 .53 ... VangFdl 72666 48 .59 ... VangPr 87415 38 .86 ... VangPrInst 12236 38 .92 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 13 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1405 13 .23 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 526 18 .43 .43 WFCashInvAd 113 20 .73 .74 WFCashInst 665 20 .86 .87 WFGovAdm 494 47 .42 .42 WFGvtMMA 267 47 .15 .15 WellsFargoI 100 3383 50 .19 .19 WellsFargoInsCsh 204 20 .57 .57 WellsFargoInsGv 3135 47 .26 .26 WellsFargoInv ... ... ... ... WellsF100TrA 334 50 .04 .04 WellsFargo TrsyS 1514 46 .33 .33 WellsFargoTrsyA 1293 46 .16 .16 WellsFargo TrsyI 11686 46 .58 .58 WFGvMMInst 21942 47 .56 .56 WA GvtRsvA 923 48 .17 ... WAInstGvInst 16505 48 .62 ... WstnUSTrN 607 55 .12 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 897 23 .96 ... WstnLiqResN 27 23 .37 ... WstnPrmLiq 24 23 .67 ... WstnInstUSTR 7790 55 .50 ... WstnPrmUSTR 104 55 .24 ... Wilm GovSel 3881 34 .29 .29 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 502 34 .04 .04 Wilm TrSvc ... 34 .01 .01 Wilm GovAdm 1610 34 .04 .04 WilmPriMM ... ... ... ... WilmUSGov 394 34 .39 .39Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 30 13 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 175 17 .34 ... AmC TF 135 12 .38 ... BBH TxEx ... ... ... ... BMO TaxF I p 284 17 .62 .62 BMO TaxF Y 84 17 .37 .37 BNYMelNMuM 545 14 .50 ... BLMunFdPCS p ... 40 .13 .13 BRLM Muni ... 40 .61 .62 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 5 .60 .61 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 13 .57 .58 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsA p ... ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr ... ... ... ... BofAMRsAdv ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv ... ... ... ... BofATERInv ... ... ... ... BofATERDaly ... ... ... ... BofATxExRsCp ... ... ... ... BofATEResG ... ... ... ... BofATxERsInst ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 64 31 .32 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII ... 26 .49 ... FIMMTxEx3 4 26 .39 ... FIMMTxExI 2247 26 .64 ... FedALMuni ... ... ... ... FedCAMuniSv 149 18 .29 ... FedCAMu WS 94 18 .54 ... FedCTMuSvc 22 29 .11 ... FedFLMunCS p 58 23 .01 ... FedFLMu WS 29 23 .25 ... FedGAMuCsh 92 8 .32 ... FedMAMuCS p 56 21 .01 ... FedMAMuniSv 58 21 .18 ... FedMDMuCsh ... ... ... ... FedMNMuCsh 14 43 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 644 32 .70 ... FedMuOblCap 287 32 .60 ... FedMunOblSv 408 32 .45 ... FedNCMuCsh 90 37 .17 ... FedNJMuCsSv 8 43 .21 ... FedNJMu WS 5 43 .36 ... FedNYMuCSv 45 45 .32 ... FedNYMuCS p 155 45 .01 ... FedNYMuCsII 8 45 .09 ... FedOHMuCsh 17 41 .01 ... FedOHMuCsSv 10 42 .09 .07 FedOHMu WS 28 41 .29 ... FedPAMuniCS 53 31 .01 ... FedPAMuCsSv 34 31 .18 ... FedTaxFObWS 2048 32 .63 ... FedTxFrObSv 258 32 .38 ... FedVAMu WS 3 9 .29 ... FedMuniSvc 112 9 .14 ... FedMIMuCsSv 25 9 .24 ... FedMNMu WS 37 43 .49 ... FedTxF c 245 7 .62 ... FidCA 3480 22 .35 ... FidCT 896 43 .35 ... FidMA 3365 22 .35 ... FidMI 528 35 .32 ... FidMuMM 12777 33 .46 ... FidNJ 1269 52 .38 ... FidNY 2763 32 .34 ... FidOH 536 45 .35 ... FidPA 372 19 .35 ... FidSpCA 323 26 .50 ... FidSpMA 204 21 .51 ... FidSpNJ 143 51 .53 ... FidSpNY 294 29 .52 ... FidTEDly M 139 30 .13 ... FidAZ 170 37 .36 ... Fid TECR 98 30 .01 ... FidTxEx MM 3836 30 .39 ... FidTaxExPortS ... 26 .59 ... FinSq TEF 951 28 .58 ... FstAmTFA 37 23 ... ... FstAmTxFY 325 23 .30 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 3 23 .02 ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII 1 23 .45 ... FstAmTFObZ 48 23 .55 ... GnAMTMu R ... ... ... ... GenNJMun 106 29 .06 ... GenNYMuB 113 8 .11 ... GnMuB p 466 9 .01 ... GnNYMuB p 75 8 .01 ... GnCalMu 71 20 .04 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 33 6 .38 .38 JPMMuMMR ... 6 .13 .13 JPMorganCA 6 7 .20 .20 JPMorganNY 314 6 .21 .21 JPMorganTF 11 14 .19 .19 JPMorg TFPr 1531 14 .33 .33 JPMTxFrR p 2582 14 .08 .08 JPMorgTFAgcy 433 14 .52 .52 JPMTxFrInst 10762 14 .57 .57 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .12 .12 MS NYMMM 18 6 .15 .15 MS TFDly 60 6 .14 .14 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 213 5 .54 .55 NorthernMun 212 6 .72 .73 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 12 9 .61 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2733 21 .21 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 809 17 .36 ... SchwMAMuSw 469 9 .14 ... SchwMuniPrm 2362 20 .59 ... SchwMuniSel 567 20 .48 ... SchwNJMuSw 614 32 .11 ... SchwNYMuVA 223 18 .37 ... SchwNYMuSw 1512 18 .17 ... SchwPAMuni 398 18 .16 ... SchwTxFValAd 528 21 .38 ... ShwbTE 9454 20 .24 ... SchwabTxEx 533 20 .38 ... Schwb CA 5952 17 .21 ... ScudTECshInst 38 31 .59 ... TDAMCAMu 160 33 .13 .13 TDAMMuni 400 23 .13 .13 TDAMNYMu 100 8 .16 .16 TRowSumMu ... 46 .35 ... TRowCA c ... 36 .36 ... TRowNY c ... 47 .24 ... TRowTE c ... 45 .26 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 243 11 .17 ... USAA FlTxF ... ... ... ... USAA NY 67 13 .25 ... USAATxEx 2032 24 .29 ... USAA VA 137 10 .01 ... VangNJ 1246 47 .59 ... VangCA 3723 17 .61 ... VangOH ... ... ... ... VangPA 1969 16 .61 ... VangNY 2186 25 .65 ... VangTxEx 16960 22 .66 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 254 6 .61 .61 WFA MuCsMSv 22 6 .36 .36 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 122 6 .62 .62 WFNtTFMMSv 73 6 .37 .37 WellsFargoNat 157 6 .52 .52 WellsF NTFA 133 6 .18 .18 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 2 14 .03 .01 WstCCTTxF N ... ... ... ... WstnFTxR N 13 17 .04 .02 WstnInstTxFR 347 17 .63 ... WstnNYTxR N 37 12 .04 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .50 Mar 17 p 99.31 100.00 .78 1.00 Mar 17 p 100.00 100.01 .85 3.25 Mar 17 p 100.00 100.01 .43 .13 Apr 17 f 100.06 100.07 .88 Apr 17 p 100.00 100.01 .82 .50 Apr 17 p 99.31 100.00 .78 .88 Apr 17 p 100.00 100.01 .77 3.13 Apr 17 p 100.06 100.07 -0.01 .78 .88 May 17 p 100.00 100.01 .72 8.75 May 17 k 101.01 101.02 -0.01 .72 4.50 May 17 p 100.15 100.16 -0.01 .76 .63 May 17 p 99.31 100.00 .77 2.75 May 17 p 100.11 100.12 .76 .88 Jun 17 p 100.00 100.01 .77 .63 Jun 17 p 99.30 99.31 .77 .75 Jun 17 p 99.31 100.00 .78 2.50 Jun 17 p 100.14 100.15 .79 .88 Jul 17 p 100.00 100.01 .82 2.63 Jul 17 f 101.16 101.17 -0.01 .50 Jul 17 p 99.28 99.29 .82 .63 Jul 17 p 99.29 99.30 .84 2.38 Jul 17 p 100.17 100.18 .83 .88 Aug 17 p 100.00 100.01 .83 4.75 Aug 17 p 101.16 101.17 .84 8.88 Aug 17 k 103.03 103.04 .84 .63 Aug 17 p 99.28 99.29 .88 1.88 Aug 17 p 100.13 100.14 .88 1.00 Sep 17 p 100.01 100.02 .88 .63 Sep 17 p 99.27 99.28 .93 1.88 Sep 17 p 100.15 100.16 .94 .88 Oct 17 p 99.30 99.31 -0.01 .95 .75 Oct 17 p 99.28 99.29 .96 1.88 Oct 17 p 100.17 100.18 .95 .88 Nov 17 p 99.30 99.31 .95 4.25 Nov 17 p 102.02 102.03 .96 .63 Nov 17 p 99.24 99.25 .97 .88 Nov 17 p 99.30 99.31 .97 2.25 Nov 17 p 100.27 100.28 .99 1.00 Dec 17 p 100.00 100.01 .98 .75 Dec 17 p 99.26 99.27 1.00 1.00 Dec 17 p 99.31 100.00 -0.01 1.00 2.75 Dec 17 p 101.10 101.11 1.00 .88 Jan 18 p 99.28 99.29 1.01 1.63 Jan 18 f 102.00 102.01 .75 Jan 18 p 99.24 99.25 1.03 .88 Jan 18 p 99.27 99.28 1.03 2.63 Jan 18 p 101.10 101.11 1.03 1.00 Feb 18 p 99.30 99.31 1.05 3.50 Feb 18 p 102.04 102.05 -0.01 1.05 .75 Feb 18 p 99.22 99.23 -0.01 1.06 2.75 Feb 18 p 101.17 101.18 1.05 1.00 Mar 18 p 99.30 99.31 1.07 .75 Mar 18 p 99.21 99.22 1.07 .88 Mar 18 p 99.25 99.26 1.07 2.88 Mar 18 p 101.25 101.26 -0.01 1.08 .13 Apr 18 f 100.24 100.25 -0.01 .75 Apr 18 p 99.20 99.21 1.08 .63 Apr 18 p 99.15 99.16 1.10 .75 Apr 18 p 99.19 99.20 1.10 2.63 Apr 18 p 101.20 101.21 -0.01 1.10 1.00 May 18 p 99.28 99.29 1.11 3.88 May 18 p 103.04 103.05 1.07 9.13 May 18 k 109.04 109.05 1.00 .88 May 18 p 99.23 99.24 1.12 1.00 May 18 p 99.27 99.28 1.12 2.38 May 18 p 101.14 101.15 1.13 1.13 Jun 18 p 100.00 100.01 1.12 .63 Jun 18 p 99.12 99.13 1.12 1.38 Jun 18 p 100.09 100.10 -0.01 1.13 2.38 Jun 18 p 101.17 101.18 1.13 .88 Jul 18 p 99.21 99.22 1.13 1.38 Jul 18 f 103.09 103.10 1.38 Jul 18 p 100.10 100.11 1.13 2.25 Jul 18 p 101.15 101.16 1.13 1.00 Aug 18 p 99.25 99.26 1.14 4.00 Aug 18 p 103.31 104.00 -0.01 1.10 .75 Aug 18 p 99.13 99.14 1.16 1.50 Aug 18 p 100.15 100.16 1.17 1.00 Sep 18 p 99.24 99.25 1.17 .75 Sep 18 p 99.11 99.12 1.18 1.38 Sep 18 p 100.09 100.10 1.18 .88 Oct 18 p 99.16 99.17 1.18 .75 Oct 18 p 99.09 99.10 1.20 1.25 Oct 18 p 100.02 100.03 -0.01 1.19 1.75 Oct 18 p 100.27 100.28 -0.01 1.19 1.25 Nov 18 p 100.02 100.03 1.20 3.75 Nov 18 p 104.04 104.05 -0.01 1.19 1.00 Nov 18 p 99.20 99.21 1.21 1.25 Nov 18 p 100.01 100.02 -0.01 1.21 1.38 Nov 18 p 100.08 100.09 -0.01 1.21 1.25 Dec 18 p 100.01 100.02 1.22 1.00 Dec 18 p 100.01 100.02 1.23 1.38 Dec 18 p 100.08 100.09 1.23 1.50 Dec 18 p 100.15 100.16 1.22 1.13 Jan 19 p 99.25 99.26 1.23 2.13 Jan 19 f 105.07 105.08 +0.01 1.13 Jan 19 p 99.25 99.26 1.24 1.25 Jan 19 p 100.00 100.01 1.24 1.50 Jan 19 p 100.14 100.15 1.25 .75 Feb 19 p 99.02 99.03 1.24 2.75 Feb 19 p 102.26 102.27 1.23 8.88 Feb 19 k 114.16 114.17 +0.02 1.09 1.13 Feb 19 p 99.24 99.25 1.26 1.38 Feb 19 p 100.07 100.08 +0.01 1.26 1.50 Feb 19 p 100.14 100.15 1.26 1.00 Mar 19 p 99.15 99.16 1.27 1.50 Mar 19 p 100.14 100.15 +0.01 1.27 1.63 Mar 19 p 100.22 100.23 1.27 .13 Apr 19 f 101.15 101.16 +0.01 .88 Apr 19 p 99.05 99.06 1.29 1.25 Apr 19 p 99.29 99.30 +0.01 1.29 1.63 Apr 19 p 100.21 100.22 1.30 .88 May 19 p 99.03 99.04 +0.01 1.31 3.13 May 19 p 103.26 103.27 1.30 1.13 May 19 p 99.19 99.20 1.31 1.50 May 19 p 100.13 100.14 +0.01 1.31 1.00 Jun 19 p 99.08 99.09 1.33 1.63 Jun 19 p 100.20 100.21 +0.01 1.34 .75 Jul 19 p 98.20 98.21 +0.01 1.35 1.88 Jul 19 f 106.09 106.10 +0.01 .88 Jul 19 p 98.29 98.30 +0.01 1.35 1.63 Jul 19 p 100.19 100.20 1.36 .75 Aug 19 p 98.18 98.19 +0.01 1.36 3.63 Aug 19 p 105.10 105.11 1.34 8.13 Aug 19 k 115.27 115.28 +0.01 1.35 1.00 Aug 19 p 99.03 99.04 +0.01 1.38 1.63 Aug 19 p 100.18 100.19 +0.01 1.38 .88 Sep 19 p 98.24 98.25 +0.01 1.39 1.00 Sep 19 p 99.00 99.01 +0.01 1.40 1.75 Sep 19 p 100.28 100.29 +0.01 1.39 1.00 Oct 19 p 98.31 99.00 +0.01 1.41 1.25 Oct 19 p 99.18 99.19 +0.01 1.41 1.50 Oct 19 p 100.06 100.07 +0.01 1.42 1.00 Nov 19 p 98.29 98.30 +0.01 1.42 3.38 Nov 19 p 105.03 105.04 +0.02 1.40 1.00 Nov 19 p 98.28 98.29 +0.01 1.42 1.50 Nov 19 p 100.04 100.05 +0.01 1.44 1.38 Dec 19 p 99.26 99.27 +0.02 1.44 1.13 Dec 19 p 99.03 99.04 +0.01 1.46 1.63 Dec 19 p 100.14 100.15 +0.01 1.46 1.38 Jan 20 f 105.13 105.14 +0.02 1.38 Jan 20 f 99.24 99.25 +0.02 1.46 1.25 Jan 20 p 99.11 99.12 +0.01 1.48 1.38 Jan 20 p 99.23 99.24 +0.02 1.48 3.63 Feb 20 p 106.02 106.03 +0.02 1.47 8.50 Feb 20 k 119.29 119.30 +0.02 1.43 1.38 Feb 20 p 99.20 99.21 +0.02 1.51 1.25 Feb 20 p 99.09 99.10 +0.02 1.50 1.13 Mar 20 p 98.26 98.27 +0.01 1.52 1.38 Mar 20 p 99.17 99.18 +0.01 1.53 .13 Apr 20 f 101.17 101.18 +0.02 1.13 Apr 20 p 98.22 98.23 +0.01 1.55 1.38 Apr 20 p 99.14 99.15 +0.02 1.55 3.50 May 20 p 105.31 106.00 +0.02 1.54 8.75 May 20 k 121.30 121.31 +0.02 1.54 1.38 May 20 p 99.11 99.12 +0.02 1.58 1.50 May 20 p 99.23 99.24 +0.02 1.59 1.63 Jun 20 p 100.01 100.02 +0.01 1.61 1.88 Jun 20 p 100.28 100.29 +0.01 1.59 1.25 Jul 20 f 105.28 105.29 +0.02 1.63 Jul 20 p 99.31 100.00 +0.02 1.63 2.00 Jul 20 p 101.07 101.08 +0.02 1.62 2.63 Aug 20 p 103.08 103.09 +0.02 1.63 8.75 Aug 20 k 123.13 123.14 +0.02 1.62 1.38 Aug 20 p 99.02 99.03 +0.03 1.65 2.13 Aug 20 p 101.18 101.19 +0.02 1.65 1.38 Sep 20 p 98.31 99.00 +0.03 1.67 2.00 Sep 20 p 101.04 101.05 +0.03 1.67 1.38 Oct 20 p 98.28 98.29 +0.03 1.69 1.75 Oct 20 p 100.06 100.07 +0.02 1.69 2.63 Nov 20 p 103.07 103.08 +0.03 1.70 1.63 Nov 20 p 99.21 99.22 +0.03 1.72 2.00 Nov 20 p 101.00 101.01 +0.03 1.71 ARCResources 81711 19.28 18.60 19.24 +.43 AdvOil Gas 77275 8.58 8.17 8.57 +.30 AgnicoEagle 72539 60.90 59.55 59.71 +1.05 AirCdaV VV 119728 13.59 12.94 13.54 +.29 AlacerGoldJ 94701 2.87 2.74 2.78 ... AlamosGoldA 59881 11.25 10.83 11.02 +.07 AlgonquinPwr 88746 12.92 12.76 12.88 +.11 AlimntatnBSV 118516 59.72 58.79 59.57 +.16 AmayaInc o 89138 22.80 22.29 22.49 -.14 AphriaInc J 212462 6.74 6.38 6.72 +.52 ArgexTitanium 379185 .10 .09 .09 +.01 ArgonautJ 66233 2.50 2.41 2.45 +.05 AsankoGoldo 132757 3.55 3.39 3.50 +.14 AthabascaOil 65333 1.41 1.36 1.41 +.01 B2GoldCorpo 407554 4.02 3.92 3.97 +.07 BCE Inc 136213 59.14 58.78 59.00 +.09 BMO WgtBkInx 59621 27.85 27.49 27.82 +.07 BarrickGold 324811 26.47 25.98 26.20 +.48 BaytexEnergy 383020 4.31 4.02 4.30 +.08 BellatrixExpl 57153 1.03 .98 1.01 +.01 BirchcliffEng 140411 7.42 6.85 7.41 +.34 Bk NS 205949 78.58 77.01 78.36 +.58 BkMontreal 98185 99.45 98.19 99.24 -.05 BlackberryLtd 59413 9.48 9.32 9.48 +.02 BombardirBSV 287810 2.09 2.01 2.09 +.07 BrookdALV 80026 48.11 47.55 48.08 -.02 CIBC 111507 116.37 114.90 116.32 +.27 CamecoCorp 108690 14.82 14.37 14.74 +.16 CanopyGrowth 575948 11.00 10.45 10.98 +1.10 CapstoneMngo 577424 1.24 1.11 1.24 +.03 CdnNatRail 103506 97.49 95.75 97.16 +.41 CdnNatRes 373318 42.57 42.20 42.40 -.44 CenovusEngy 255348 17.09 16.61 17.04 +.16 CenterraGld 93256 7.64 7.35 7.59 +.24 ContlGoldo 74797 4.29 4.16 4.26 +.03 CrescentPnt 176799 14.35 14.07 14.33 -.11 CrewEngy 65095 4.91 4.54 4.87 +.21 DetourGoldo 130771 16.56 15.71 15.98 -.02 DundeeEgyo 316472 .03 .01 .01 -.03 ECNCapitalCo 231444 3.54 3.44 3.54 +.08 EldoradoGld 328553 4.40 4.23 4.37 +.15 ElementFin 143110 12.57 12.36 12.37 -.20 EnCanaCorp 336302 14.19 13.67 14.16 +.05 EnbridgeInc 261301 55.24 54.23 55.13 +.45 EnerplusCorp 79820 10.27 9.73 10.23 +.22 FirstQntumo 241905 13.77 13.05 13.75 +.12 Fortis Inc 81152 44.19 43.75 44.07 +.24 Franco Nevada 88626 89.30 87.96 88.82 +2.45 FrstMajSvro 58958 10.89 10.53 10.85 +.32 GearEnergyLt 54343 .80 .76 .77 -.01 GildanActive 145972 35.26 34.59 35.24 +.25 GoldcorpInc 361568 21.93 21.43 21.46 +.26 GranColombia 104194 .10 .10 .10 ... GranTierrao 103005 3.36 3.26 3.33 -.07 GtWstLifeco 58844 37.10 36.60 36.98 -.27 H RRealUn 58185 23.07 22.83 22.88 ... HrznB500STF 64265 24.98 23.19 24.79 +.53 HrznCrdOilBl 305115 6.36 6.17 6.36 -.06 HrznCrdOilBr 177914 12.34 11.97 11.98 +.13 HrznGldBear 221484 8.06 7.77 7.93 -.31 HrznGoldBull 163385 18.35 17.71 17.97 +.66 HrznNatGsBr 66670 11.21 10.76 11.14 +.10 HrznNtGsBul 96617 8.32 8.01 8.05 -.08 HrznShTrmBl 233117 9.26 7.98 8.13 -.37 HudBayMnrls 253173 9.10 8.72 8.95 -.38 HuskyEngy 81305 15.35 15.08 15.26 -.01 ISharesS P60 413075 22.97 22.65 22.96 +.09 IShrsCapEngy 124448 12.50 12.32 12.50 -.01 IamgoldCorp 200376 5.42 5.25 5.30 +.11ImperialOil 58136 41.42 41.00 41.03 -.26 InterPipeline 60415 28.15 27.66 28.12 +.25 IvanhoeAo 214980 4.62 4.50 4.58 -.11 KatangaMng 86465 .28 .26 .28 -.01 KeltExplo 105068 6.19 5.85 6.17 +.09 KinrossGold 360844 4.71 4.60 4.65 +.09 KlondexMineo 118699 5.84 5.45 5.52 -.12 LITHIUMAMERIC 121683 .89 .82 .89 +.06 LundinMng 347030 7.53 7.11 7.45 +.02 MEGEnergy 154174 6.12 5.84 6.11 +.02 MagnaInt l 85021 57.92 56.30 57.78 +.74 ManulifeFin 780269 23.40 22.68 23.39 -.01 MilestoneREIT 64255 21.70 21.63 21.70 +.03 NDynastyMin 74664 1.92 1.78 1.90 +.10 NatBkCan 84590 56.07 55.37 55.98 -.02 NevsunReso 130207 3.48 3.31 3.47 +.07 New Gold 116921 4.04 3.92 4.03 +.12 NexGenEnergy 55523 3.17 3.06 3.12 -.01 NuvistaEngy 63844 6.05 5.66 6.01 +.29 OceanaGoldCrp 82083 4.19 4.06 4.16 +.07 OsiskoMining 79762 4.62 4.45 4.62 +.20 OsiskoMining 165725 .09 .07 .09 +.01 PembinaPipe 77551 42.80 41.89 42.76 +.33 PengrowthEgy 119200 1.45 1.35 1.43 -.04 PotashCorp 169829 22.84 22.58 22.77 +.02 PowerCorpSV 133536 31.55 31.02 31.35 -.10 PrecisionDrl 128288 5.95 5.82 5.91 -.09 PremierGoldo 76738 3.23 3.10 3.13 +.01 PretiumReso 63325 15.25 14.65 14.96 +.01 Prometico 56941 2.25 2.18 2.23 ... PwrFinCorp 65871 35.42 34.72 35.27 -.10 RagingRiver 90106 9.41 8.77 9.37 +.33 RedkneeSltno 80034 1.40 1.27 1.34 +.04 RioCanRlUn 79359 25.93 25.70 25.75 -.10 RogersCommB 100401 58.02 57.04 57.96 +.76 RoyalBank 293658 97.25 95.51 96.79 +.24 RoyalNickelo 158869 .34 .30 .33 +.01 SavannaEgy 191101 1.98 1.89 1.96 -.03 SemafoInc o 89284 4.29 4.16 4.25 +.09 SevenGenClA 65421 22.95 21.94 22.70 +.12 ShawCommBNV 73412 27.51 27.13 27.51 +.17 SilverWheaton 100438 28.35 27.69 28.14 +.65 SpartanEngyCo 175749 2.56 2.44 2.52 +.02 SpectralMdl 100924 .58 .44 .52 +.07 SprottResourc 152986 .19 .18 .19 ... SunLifeFin 100556 48.44 47.53 48.40 +.02 SuncorEngy 221018 40.62 40.13 40.47 -.37 SurgeEnergyo 60693 2.49 2.36 2.48 +.06 T D Bank 615504 65.23 64.30 65.13 -.05 TORCOil Gas 79939 6.51 6.20 6.49 +.08 TahoeReso 90003 10.55 10.30 10.52 +.29 TeckResLimit 280307 29.48 27.25 29.37 +1.12 Telus Corp 77950 43.37 42.87 43.15 +.03 TerangaGold 87299 .87 .82 .84 +.01 TransAltaCorp 103805 7.74 7.40 7.72 +.30 TransCdaCorp 119964 62.54 61.33 62.35 +.53 TrevaliMngo 694872 1.22 1.15 1.20 -.02 TricanWell 175061 3.60 3.48 3.58 -.05 TurquoiseHill 107343 4.09 3.96 4.08 +.03 ValeantPharma 68789 14.63 14.26 14.49 +.13 VeresenInc 98213 14.31 13.94 14.25 +.24 WesdomeGold 158655 4.15 3.96 4.13 +.21 WesternForst 57604 2.10 2.05 2.07 ... WhitecapReso 85830 10.13 9.78 10.08 +.10 YamanaGld 398092 3.90 3.80 3.86 +.15 iShrS P500C 60702 26.82 26.55 26.78 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Dec 20 p 100.01 100.02 +0.03 1.73 2.38 Dec 20 p 102.11 102.12 +0.03 1.72 1.13 Jan 21 f 105.11 105.12 +0.02 1.38 Jan 21 p 98.18 98.19 +0.03 1.76 2.13 Jan 21 p 101.11 101.12 +0.03 1.75 3.63 Feb 21 p 107.02 107.03 +0.03 1.73 7.88 Feb 21 k 122.30 122.31 +0.03 1.74 1.38 Feb 21 p 97.17 97.18 +0.03 1.78 2.00 Feb 21 p 100.28 100.29 +0.03 1.76 1.25 Mar 21 p 97.29 97.30 +0.03 1.79 2.25 Mar 21 p 101.25 101.26 +0.03 1.78 .13 Apr 21 f 101.03 101.04 +0.03 1.38 Apr 21 p 98.10 98.11 +0.04 1.80 2.25 Apr 21 p 101.25 101.26 +0.05 1.79 3.13 May 21 p 105.09 105.10 +0.04 1.79 8.13 May 21 k 125.03 125.04 +0.03 1.79 2.00 May 21 p 100.25 100.26 +0.05 1.80 1.13 Jun 21 p 97.03 97.04 +0.04 1.83 2.13 Jun 21 p 101.07 101.08 +0.05 1.82 .63 Jul 21 f 103.26 103.27 +0.03 1.13 Jul 21 p 97.00 97.01 +0.05 1.85 2.25 Jul 21 p 101.21 101.22 +0.05 1.85 2.13 Aug 21 p 101.05 101.06 +0.05 1.84 8.13 Aug 21 k 126.11 126.12 +0.04 1.84 1.13 Aug 21 p 96.29 96.30 +0.06 1.86 2.00 Aug 21 p 100.18 100.19 +0.05 1.86 1.13 Sep 21 p 96.24 96.25 +0.05 1.88 2.13 Sep 21 p 101.03 101.04 +0.06 1.87 1.25 Oct 21 p 97.06 97.07 +0.05 1.89 2.00 Oct 21 p 100.16 100.17 +0.05 1.89 2.00 Nov 21 p 100.16 100.17 +0.05 1.88 8.00 Nov 21 k 127.02 127.03 +0.04 1.87 1.75 Nov 21 p 99.12 99.13 +0.06 1.89 1.88 Nov 21 p 99.29 99.30 +0.05 1.89 2.00 Dec 21 p 100.13 100.14 +0.05 1.91 2.13 Dec 21 p 100.31 101.00 +0.06 1.91 .13 Jan 22 f 100.27 100.28 +0.03 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Markets Continued from previous page IntrmDvrsMnA m MS 14.31 +.1 +1.2 +1.6/A IntrmDvrsMnC m MS 14.30 -.1 +1.0 +.8/C LgCpGrA m LG 41.38 +.5 +9.3 +12.9/A LgCpGrAdv LG 44.71 +.5 +9.3 +13.2/A LgCpGrC m LG 31.89 +.4 +9.1 +12.1/A LgCpGrI LG 44.49 +.5 +9.4 +13.3/A LgCpGrK b LG 42.11 +.5 +9.3 +12.9/A LtdDurHiIncAdv HY 10.27 -.8 +.5 +3.0/C MuniBdInfStr1 b MS 10.24 +.1 +1.8 +1.5/A MuniBdInfStr2 MS 10.25 +.2 +1.9 +1.6/A MuniBdInfStrAdv MS 10.28 +.1 +1.8 +1.5/A MuniIncCAA m MF 11.07 +.1 +1.4 +3.6/A MuniIncCAAdv MF 11.07 +.1 +1.5 +3.9/A MuniIncCAC m MF 11.07 +.1 +1.3 +2.9/C MuniIncIIArznA m SI 10.98 +.2 +1.2 +3.8/A MuniIncIIMAA m MT 11.19 +.1 +1.1 +3.2/C MuniIncIINJA m MJ 9.61 +.4 +1.8 +3.4/B MuniIncIIOhioA m MO 9.87 +.1 +1.4 +3.5/B MuniIncIIPEA m MP 10.37 +.3 +1.5 +3.5/C MuniIncIIVIA m SL 11.03 +.1 +1.5 +3.7/B MuniIncNYA m MN 9.82 +.1 +1.3 +3.3/B MuniIncNYAdv MN 9.83 +.3 +1.4 +3.6/A MuniIncNYC m MN 9.82 +.2 +1.2 +2.6/C MuniIncNtnA m MI 10.12 +.2 +1.4 +3.6/A MuniIncNtnAdv MI 10.12 +.3 +1.4 +3.9/A MuniIncNtnC m MI 10.11 +.2 +1.2 +2.9/B ReltvValA m LV 5.66 -1.9 +2.2 +7.9/B ReltvValAdv LV 5.70 -1.9 +2.2 +8.2/B ReltvValC m LV 5.64 -2.1 +1.8 +7.1/C SelUSEqAdv LG 15.75 -1.4 +3.5 +9.3/B SelUSLSA m LO 11.99 -.8 +1.5 +3.0/B SelUSLSAdv LO 12.13 -.7 +1.6 +3.3/B SelUSLSC m LO 11.61 -.8 +1.4 +2.2/C ShrtDurR CS 11.68 ... +.3 +.5/D SmCpGrA m SG 45.26 -.9 +8.0 +3.8/D SmCpGrI SG 48.57 -.9 +8.0 +4.1/D SstnlGlbThtcA m WS 96.05 +2.3 +12.2 +7.1/A SstnlGlbThtcAdv WS 101.40 +2.3 +12.3 +7.4/A TxMgWtAprStrAdv WS 15.72 +.2 +5.9 +5.3/B TxMgdBlWlthStrA m CA 13.23 +.1 +3.3 +2.8/D TxMgdIntl FB 16.08 +3.1 +8.6 +1.2/C ValAdv LV 14.51 -3.3 +.9 +4.9/E WlthApprStrA m WS 15.19 -.1 +5.3 +4.3/C WlthApprStrAdv WS 15.15 -.1 +5.3 +4.6/C ABAllMktRlRet1 b MA 8.24 -1.6 +.1 -6.9/E BalWlthStratA m MA 14.01 -.1 +3.8 +3.9/E BalWlthStratAdv MA 14.08 -.1 +3.8 +4.1/D BalWlthStratC m MA 13.89 -.1 +3.6 +3.1/E BdInStrat1 b IP 10.73 ... +1.2 +2.0/A CncntrGrAdv LG 30.81 +.6 +7.5 +10.4/A CnsrvWlthStratA m CA 12.33 ... +2.2 +2.7/D CnsrvWlthStratC m CA 12.17 -.1 +2.1 +1.9/E CorOppsA m LG 19.27 -1.0 +4.8 +10.6/A DiscvGrA m MG 9.42 -.8 +7.5 +5.0/D DiscvGrAdv MG 9.99 -.8 +7.5 +5.2/D DiscvValA m MV 21.37 -3.8 -.8 +7.9/B DiscvValAdv MV 21.84 -3.8 -.8 +8.2/B DiscvValC m MV 19.10 -3.9 -1.0 +7.2/C DiscvValI MV 21.23 -3.8 -.8 +8.3/B DiscvValK b MV 21.08 -3.8 -.8 +7.9/B DiscvValR b MV 20.84 -3.8 -.9 +7.5/C DiscvValZ MV 21.20 -3.8 -.8 +8.3/B DiversMunicipal MS 14.30 +.1 +1.3 +1.9/A EmMkts EM 27.68 +2.8 +12.2 +3.7/A EqIncA m LV 27.30 -1.3 +4.3 +6.9/D EqIncAdv LV 27.55 -1.3 +4.4 +7.2/C EqIncC m LV 26.95 -1.4 +4.1 +6.2/D GlbBdA m IB 8.37 +.1 +.7 +3.6/A GlbBdAdv IB 8.36 +.1 +.7 +3.9/A GlbBdC m IB 8.40 +.1 +.6 +2.9/A GlbBdI IB 8.36 +.1 +.7 +3.9/A GlbBdR b IB 8.37 +.1 +.6 +3.2/A GlbRkAllcA m TV 15.60 -.2 +2.9 +3.6/B GlbRlEstInvmA m GR 13.90 -2.4 +1.8 +5.5/B GlbRlEstInvmIII GR 10.38 -2.3 +2.2 +6.3/A GrA m LG 65.86 +.2 +9.9 +11.7/A GrC m LG 38.30 +.1 +9.7 +10.8/A HiIncA m HY 8.81 -.2 +3.0 +4.5/A HiIncAdv HY 8.82 -.2 +3.1 +4.8/A HiIncC m HY 8.91 -.3 +2.8 +3.7/B HiIncI HY 8.82 -.2 +3.1 +4.8/A HiIncK b HY 8.81 -.3 +3.0 +4.5/A HiIncR b HY 8.81 -.2 +2.9 +4.2/A HiIncZ HY 8.82 -.2 +3.1 +4.9/A IntermBdA m CI 10.98 ... +.9 +2.9/B IntermCAMuniA m SS 14.20 ... +1.2 +1.6/B IntermNYMuniA m SS 13.94 ... +1.2 +1.8/A Intl FB 16.04 +3.2 +8.8 +1.3/B IntlGrA m FG 16.34 +4.1 +12.6 +.9/C IntlValA m FV 13.31 +3.5 +9.7 +1.7/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, March 28, 2017Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 82

WlthApprStrC m WS 15.12 -.2 +5.0 +3.5/DAC AlternativesEqMktNetrlInv NE 11.18 +1.3 +.4 -.3/D MktNetrlValInv NE 10.70 +.6 +1.5 +3.6/AAIGActvAllcA f MA 16.27 -.9 +2.8 +4.5/D FlexCrdtA m HY 3.41 -1.1 +.7 +2.7/D FocedDivStrB m LV 17.41 -1.9 +2.0 +8.6/B FocedDivStrC m LV 17.40 -1.9 +2.0 +8.6/B IntlDivStrA m FV 9.05 +3.5 +7.9 -5.6/E MltAstAllcA f AL 16.85 -1.3 +2.1 +4.6/D MltAstAllcC m AL 16.80 -1.4 +1.9 +3.9/E SrFltngRtA m BL 8.09 -.1 +1.3 +2.9/C SrFltngRtC m BL 8.08 -.2 +1.2 +2.6/D StrBdA m MU 3.38 -.7 +1.5 +2.3/C StrValA m LV 28.12 -2.4 +2.3 +7.5/C USGvtSecA m GI 9.16 ... +.3 +.7/EALPSRdRcksLstdPrvEI d WS 7.05 +2.5 +8.8 +4.7/CAMFAstMgUltShrtMrt b UB 7.10 -.2 ... +.3AMGCHEqPtnrsBalN b MA 16.03 -.7 +3.8 +6.3/A GWKCorBdI CI 10.02 -.1 +.8 +2.2/D GWKMnBdI MI 11.46 +.2 +1.6 +3.3/A GWKMnBdS MI 11.42 +.2 +1.5 +3.1/B GWKMnEnhYiI HM 9.55 +.6 +2.1 +5.7/B GWKSmCpCorI SG 25.41 -3.4 +2.3 +7.1/B MgrsAmIntrGvS GI 10.66 -.1 +.3 +2.4/A MgrsAmShrtDrGvS UB 9.63 -.1 +.2 +.5/D MgrsBrAdvsMCGrN b MG 9.92 -1.5 +5.2 +.4/E MgrsBrBlueS LG 40.32 +.1 +7.7 +8.3/C MgrsBrwineS MG 39.83 -1.0 +5.6 +7.6/B MgrsCaCptlAprcN b LG 29.63 -.2 +8.1 +9.8/B MgrsCaMidCpN b MG 28.52 -1.0 +5.9 +7.3/B MgrsCeRlEsttS SR 10.76 -4.6 -1.4 +10.4/A MgrsDblCrPlsBdI CI 10.58 -.2 +1.4 +3.5 MgrsDblCrPlsBdN b CI 10.58 -.3 +1.3 +3.3 MgrsEmergOppsS SG 41.60 -2.2 ... +3.2/D MgrsFrpntMdCpI MV 43.64 -2.0 +4.7 +7.8/B MgrsFrpntMdCpN b MV 42.66 -2.0 +4.6 +7.5/C MgrsLmsSylsBdS CI 26.63 +.1 +2.1 +2.5/C MgrsMntCldGrI LG 18.61 +.8 +6.2 +6.6/E MgrsMntCldGrN b LG 18.56 +.8 +6.1 +6.3/E MgrsSkylnSpcEqS d SB 42.66 -2.9 -1.5 +6.0/C MgrsSpecialEqS SG 103.00 -2.4 +3.7 +6.3/B RRDivAllCpVlI LV 12.43 -2.6 +1.2 +8.7/A RRDivAllCpVlN b LV 12.44 -2.6 +1.2 +8.4/B RRSmCpValI SB 13.54 -2.2 +.1 +7.9/B SthrnSnSmCpN m SB 23.15 -3.2 +4.8 -.4/E SystMidCpValI MV 13.57 -3.8 -1.2 +5.3/D TmsSqMidCpGrI MG 18.52 -1.5 +5.2 +6.1/C TmsSqMidCpGrS MG 18.15 -1.5 +5.2 +5.9/C TmsSqSmCpGrI SG 16.14 -2.9 +1.9 +4.9/C TmsSqSmCpGrS SG 15.80 -2.9 +1.8 +4.7/D TrilogyEMktsEqZ d EM 8.31 +3.2 +10.7 +1.3/C YacktmanFocedI d LB 21.26 +2.0 +8.1 +8.5/C YacktmanFocedS d LB 21.28 +2.0 +8.1 +8.3/C YacktmanI d LB 22.77 +1.0 +6.5 +7.7/DAPEXcmSmMidCpGr MG 16.92 -1.9 +5.4 +4.2/EAQRDiversArbtrgI NE 9.36 +.3 +1.4 -.8/E DiversArbtrgN b NE 9.35 +.2 +1.3 -1.0/E IntlEqI FB 10.39 +2.6 +8.6 +2.2/A IntlMomStyleI FG 13.70 +2.7 +6.9 -.8/E LgCpMomStyleI LG 19.83 -1.7 +4.4 +7.2/D MgdFtsStratI FF 9.19 -3.6 -1.4 +2.7/B MgdFtsStratN b FF 9.08 -3.5 -1.4 +2.4/B MltStratAltI AM 9.50 -1.9 ... +5.7/A MltStratAltN b AM 9.45 -1.9 -.1 +5.5/A RkBalCmdtsStrI BB 6.32 -5.8 +1.1 -10.1/B RkParityI TV 9.65 -1.3 +3.3 +3.0/C RkParityIIMVI TV 9.09 -2.6 +1.2 +1.5/D SmCpMomStyleI SG 22.11 -4.0 +.6 +4.4/DATDiscpEqInstl LB 17.03 -1.6 +4.6 +10.1/AAberdeenGlbHiIncA b HY 8.85 -.7 +2.2 -.2/E GlbHiIncI HY 8.31 -.7 +2.2 .../E SelIntlEqA b FB 25.12 +3.7 +15.7 -.7/D TotalRetBdA b CI 13.14 +.2 +.9 +2.5/C TotalRetBdI CI 12.96 +.2 +1.0 +2.7/BAbsolute StrategiesInstl AM 8.83 ... -2.2 -.3/DAcadianEmMktsInv d EM 18.89 +3.1 +14.6 +3.4/AAccessCptCmntyInvmIns GI 9.00 ... +.3 +2.4/AAdvisorOneCLSGlbDiversEqN WS 17.68 +.9 +6.4 +4.5/CAdvisory ResearchMLPEngyIncC m LP 9.84 -1.8 -1.7 -3.4/B MLPEngyIncI d LP 9.64 -1.8 -1.6 -2.4/B MLPEngyInfrasI d LP 9.45 -1.8 -1.6 -3.4/CAegisVal SV 16.36 -3.2 -2.3 -1.1/EAkreFocInstl d LG 26.64 -1.1 +4.9 +9.1/C FocRetail m LG 26.19 -1.1 +4.8 +8.8/CAl FrankInv m LV 23.98 -2.4 +3.1 +5.1AlgerBalI2 MA 15.95 -.5 +4.1 +7.7/A CptlApprecA m LG 22.01 ... +9.7 +9.9/B CptlApprecC m LG 17.87 ... +9.6 +9.1/C CptlApprecI2 LG 73.60 +.1 +9.7 +10.1/B CptlApprecInsI LG 28.96 ... +9.7 +10.0/B GrIncA m LB 36.27 -.7 +5.2 +9.6/B IntlGrA m FG 15.05 +2.3 +6.2 +.7/D LgCpGrI2 LG 57.33 -.3 +8.9 +6.8/D MidCpGrA m MG 11.58 -1.1 +8.9 +5.0/D MidCpGrI2 MG 21.45 -1.1 +8.9 +5.2/D MidCpGrInstlI MG 24.72 -1.1 +9.2 +6.1/C SmCpGrA m SG 7.07 -2.1 +6.3 +3.2/D SmCpGrI2 SG 19.98 -2.0 +6.5 +3.7/D SmCpGrInstlI SG 17.31 -2.0 +6.7 +3.9/D SpectraA m LG 18.26 ... +9.6 +9.9/BAllianzGIFocedGrA m LG 43.84 +.2 +7.6 +9.4/B FocedGrC m LG 30.87 +.1 +7.4 +8.6/C HlthSciA m SH 29.79 +.3 +10.0 +10.1/B NFJDivValA m LV 16.86 -2.2 +1.3 +5.2/E NFJDivValC m LV 17.00 -2.2 +1.2 +4.4/E NFJDivValInstl LV 16.96 -2.1 +1.5 +5.6/E NFJIntlValA m FV 17.53 +2.5 +7.4 -6.1/E NFJLgCapValA m LV 23.02 -2.1 +2.3 +6.9/D NFJMidCapValA m MV 28.41 -2.1 +4.8 +8.4/B NFJMidCapValC m MV 23.77 -2.1 +4.6 +7.6/C NFJSmCpValA m SV 23.63 -3.3 -.4 +4.9/D NFJSmCpValAdmin b SV 23.57 -3.3 -.4 +5.1/D NFJSmCpValC m SV 21.52 -3.4 -.6 +4.1/D NFJSmCpValInstl SV 26.00 -3.3 -.3 +5.3/D TechA m ST 55.95 +1.7 +13.6 +11.9/C TechC m ST 45.56 +1.6 +13.4 +11.0/D TechInstl ST 61.52 +1.7 +13.7 +12.3/CAlpineIntlRlEsttEqIns d GR 20.34 +3.4 +9.3 -1.3/E RltyIncandGrIns d SR 22.22 -4.7 -.2 +10.6/A UltShrtMnIncIns d MS 10.04 +.1 +.3 +.6/D dynDivInstl d WS 3.79 +.3 +6.1 +6.5/AAmanaMutGrInv b LG 32.78 +.6 +9.0 +9.2 MutIncInv b LB 47.19 -.2 +6.0 +7.3American BeaconBrdGwyLgCpVlIns LV 26.27 -3.2 +.7 +9.1/A BrdgwyLgCpGrIns LG 25.85 -1.1 +5.7 +10.8/A IntlEqInstl FV 18.42 +3.6 +6.7 -.4/C IntlEqInv FV 18.27 +3.6 +6.7 -.7/D LgCpValAdv b LV 26.04 -2.1 +2.2 +6.1/D LgCpValInstl LV 28.19 -2.0 +2.3 +6.6/D LgCpValInv LV 26.36 -2.1 +2.2 +6.3/D MidCpValInv MV 15.94 -2.7 +3.2 +7.7/B SmCpValAdv b SV 25.93 -4.6 -1.8 +7.1/B SmCpValInstl SV 27.16 -4.6 -1.7 +7.7/B SmCpValInv SV 26.24 -4.6 -1.8 +7.3/BAmerican CenturyAdpteAllCpInv MB 19.64 -1.8 +2.6 +7.9/B AdpteEqInv d LB 10.90 -1.4 +4.5 +9.4/B AllCpGrInv LG 30.84 -.2 +7.6 +9.2/C BalInv MA 18.06 -.6 +3.5 +5.4/C CAHYMuniA m MC 10.34 +.5 +2.2 +4.9/B CAHYMuniInstl MC 10.33 +.6 +2.2 +5.4/A CAHYMuniInv MC 10.34 +.6 +2.2 +5.2/B CAInTFBdBdIns MF 11.74 +.2 +1.3 +2.7/C CAInTFBdBdInv MF 11.74 +.2 +1.3 +2.5/D CALngTrmTFInv MC 11.46 +.3 +1.4 +3.5/D CorEqPlusInv LB 13.98 -1.1 +4.6 +7.3/D CorPlusInv CI 10.71 ... +1.2 +2.8/B CptlValInv LV 8.98 -2.1 +3.0 +8.6/B DiscpGrA m LG 21.21 +.4 +7.6 +8.7/C DiscpGrInv LG 21.34 +.5 +7.7 +9.0/C DiversBdA m CI 10.69 ... +.8 +2.2/D DiversBdC m CI 10.69 -.1 +.7 +1.4/E DiversBdInstl CI 10.69 ... +.9 +2.6/B DiversBdInv CI 10.69 ... +.9 +2.5/C EmMktsInv d EM 9.53 +3.2 +12.7 +4.4/A EqGrA m LB 30.79 -1.0 +5.3 +7.4/D EqGrInstl LB 30.84 -.9 +5.4 +7.9/D EqGrInv LB 30.82 -1.0 +5.3 +7.7/D EqIncA m LV 9.07 -1.0 +3.2 +10.6/A EqIncC m LV 9.07 -1.0 +3.0 +9.8/A EqIncInstl LV 9.07 -1.0 +3.3 +11.1/A EqIncInv LV 9.07 -.9 +3.2 +10.9/A EqIncR b LV 9.04 -1.0 +3.1 +10.3/A EqIncR6 LV 9.08 -1.0 +3.3 +11.3/A GlbGoldInv d SP 8.89 +1.5 +12.4 +1.3/C GlbGrInv d WS 11.57 +.8 +7.8 +4.3/C GovtBdA m GI 10.96 ... +.6 +1.5/D GovtBdInstl GI 10.96 +.1 +.7 +1.9/B GovtBdInv GI 10.96 +.1 +.7 +1.7/C GrA m LG 29.43 -.1 +8.8 +9.3/B GrInstl LG 30.73 -.1 +8.9 +9.8/B GrInv LG 30.25 -.1 +8.8 +9.6/B GrR b LG 28.91 -.1 +8.7 +9.1/C GrR6 LG 30.71 -.1 +8.9 +10.0/B HYInstl HY 5.67 -1.5 +.9 +2.7/C HYInv HY 5.67 -1.4 +1.0 +2.5/D HYMuniInstl HM 9.36 +.7 +2.5 +5.2/C HYMuniInv HM 9.36 +.7 +2.4 +5.0/D HeritageA m MG 19.98 -1.0 +5.9 +5.8/C HeritageC m MG 16.58 -1.0 +5.8 +5.0/D HeritageInstl MG 22.58 -.9 +6.1 +6.3/C HeritageInv MG 21.40 -1.0 +6.0 +6.0/C IncandGrA m LV 37.09 -1.5 +4.5 +7.5/C IncandGrInstl LV 37.18 -1.5 +4.6 +8.0/B IncandGrInv LV 37.14 -1.5 +4.6 +7.7/C InAdjBdA m IP 11.67 ... +1.3 +1.2/B InAdjBdInstl IP 11.70 +.1 +1.5 +1.7/A InAdjBdInv IP 11.70 ... +1.3 +1.5/B IntTrmTxFrBdA m MI 11.20 +.3 +1.3 +2.0/D IntTrmTxFrBdIns MI 11.20 +.3 +1.4 +2.5/D IntTrmTxFrBdInv MI 11.19 +.2 +1.3 +2.2/D IntlBdInstl IB 12.43 +1.7 +3.6 -2.7/E IntlBdInv IB 12.41 +1.7 +3.6 -2.9/E IntlDiscvInv d FR 13.36 +2.7 +10.0 +.4/E IntlGrA m FG 11.61 +3.8 +7.9 -.9/E IntlGrInv d FG 11.52 +3.9 +8.0 -.7/E IntlOppsInv d FR 9.43 +3.4 +11.5 +2.2/C InvGinnieMaeIns GI 10.51 -.2 +.2 +1.9/B InvGinnieMaeInv GI 10.51 -.2 +.2 +1.7/C InvOC2020A m TE 11.96 -.2 +2.9 +4.0/C InvOC2020Instl TE 11.97 -.2 +3.0 +4.5/B InvOC2020Inv TE 11.97 -.2 +2.9 +4.2/C InvOC2020R b TE 11.95 -.3 +2.8 +3.7/C InvOC2025A m TG 14.11 -.1 +3.2 +4.3/D InvOC2025Instl TG 14.12 -.1 +3.4 +4.8/C InvOC2025Inv TG 14.12 -.1 +3.4 +4.6/C InvOC2025R b TG 14.10 -.2 +3.2 +4.0/D InvOC2030A m TH 12.19 -.2 +3.6 +4.6/D InvOC2030Instl TH 12.21 -.2 +3.7 +5.1/C InvOC2030Inv TH 12.21 -.2 +3.6 +4.9/C InvOC2030R b TH 12.19 -.2 +3.5 +4.4/D InvOC2035A m TI 15.16 -.1 +3.9 +5.0/D InvOC2035Instl TI 15.18 -.1 +4.0 +5.5/C InvOC2035Inv TI 15.16 -.1 +3.9 +5.3/D InvOC2035R b TI 15.15 -.2 +3.8 +4.7/E InvOC2040A m TJ 12.68 -.2 +4.2 +5.3/C InvOC2040Instl TJ 12.69 -.2 +4.3 +5.8/C InvOC2040Inv TJ 12.69 -.2 +4.3 +5.6/C InvOC2040R b TJ 12.67 -.2 +4.1 +5.1/D InvOC2045A m TK 15.81 -.1 +4.6 +5.7/D InvOC2045Instl TK 15.84 -.1 +4.7 +6.2/B InvOC2045Inv TK 15.82 -.1 +4.6 +6.0/C InvOC2045R b TK 15.81 -.2 +4.5 +5.4/D InvOC2050A m TN 12.78 -.2 +4.8 +5.9/C InvOC2050Instl TN 12.80 -.1 +4.9 +6.3/B InvOC2050Inv TN 12.79 -.1 +4.9 +6.2/B InvOC2050R b TN 12.78 -.2 +4.8 +5.6/D InvOC2055A m TL 13.59 -.1 +4.9 +6.0/C InvOC2055Inv TL 13.61 -.1 +5.0 +6.3/B InvOC:AgrInv AL 15.42 +.1 +5.1 +5.8/B InvOC:CnsrvInv CA 13.18 ... +3.0 +4.1/B InvOCInRetA m RI 12.78 -.3 +2.7 +3.7/B InvOCInRetInstl RI 12.79 -.2 +2.7 +4.2/A InvOCInRetInv RI 12.78 -.2 +2.7 +3.9/A InvOCInRetR b RI 12.76 -.2 +2.6 +3.4/B InvOCModInv MA 14.77 ... +4.2 +5.0/C InvOCVryAgrInv XM 16.35 +.1 +6.0 +6.6/B InvOCVryCsrvInv XY 11.89 -.3 +1.8 +3.4/B LgCoValInv LV 9.98 -1.8 +3.1 +8.6/B MidCpValA m MV 17.51 -2.2 +2.0 +11.7/A MidCpValC m MV 17.36 -2.2 +1.8 +10.9/A MidCpValInstl MV 17.55 -2.1 +2.1 +12.2/A MidCpValInv MV 17.54 -2.1 +2.0 +12.0/A MidCpValR b MV 17.47 -2.2 +1.9 +11.4/A MidCpValR6 MV 17.55 -2.1 +2.2 +12.4/A NTCorEqPlusIns LB 14.88 -1.0 +4.6 +7.4/D NTDiversBdInstl CI 10.67 ... +1.0 +2.7/B NTDiversBdR6 CI 10.68 +.1 +.9 +2.7/B NTEmMktsInstl EM 11.36 +3.3 +12.8 +4.4/A NTEqGrInstl LB 12.63 -.9 +5.4 +7.8/D NTGrInstl LG 15.85 ... +8.7 +9.6/B NTHeritageInstl MG 12.99 -1.0 +6.0 +6.2/C NTIntlGrInstl FG 10.41 +3.8 +7.8 -.6/E NTLgCoValInstl LV 11.78 -1.9 +3.1 +8.4/B NTMidCpValInstl MV 13.61 -2.2 +2.0 +12.3/A NTSmCoInstl SB 9.99 -3.0 ... +6.3/C NewOppsInv d MG 10.78 -1.9 +5.5 +6.3/C RlEsttA m SR 27.71 -4.7 -1.4 +8.6/C RlEsttInstl SR 27.78 -4.7 -1.3 +9.1/C RlEsttInv SR 27.72 -4.7 -1.3 +8.9/C SelInv LG 62.25 +.2 +7.8 +11.2/A ShrtDurInv CS 10.25 ... +.5 +1.2/B ShrtTrmGovtInv GS 9.58 ... +.2 +.4/D ShtDrInfPrBdIns IP 10.37 ... +.8 +.7/D ShtDrInfPrBdInv IP 10.30 +.1 +.8 +.5/D SmCoInv SB 14.65 -3.0 ... +6.0/C SmCpGrA m SG 14.52 -1.8 +5.1 +5.9/C SmCpGrInstl d SG 15.22 -1.7 +5.2 +6.3/B SmCpGrInv d SG 14.93 -1.8 +5.1 +6.1/C SmCpValA m SV 9.04 -3.5 +.4 +8.8/A SmCpValInstl SV 9.20 -3.5 +.5 +9.3/A SmCpValInv SV 9.13 -3.4 +.7 +9.1/A StrAlAgrsA m AL 8.10 ... +5.1 +5.3/B StrAlAgrsC m AL 7.94 ... +5.0 +4.6/D StrAlAgrsInstl AL 8.00 ... +5.1 +5.8/B StrAlAgrsInv AL 8.05 +.1 +5.2 +5.6/B StrAlCnsrvA m CA 5.70 ... +2.9 +3.6/C StrAlCnsrvInv CA 5.71 ... +3.1 +3.9/B StrAlModA m MA 6.88 ... +4.1 +4.6/D StrAlModC m MA 6.82 ... +4.0 +3.8/E StrAlModInstl MA 6.89 ... +4.0 +5.0/C StrAlModInv MA 6.90 +.1 +4.2 +4.8/C SustEqA m LB 23.59 -1.3 +4.1 +8.1/C SustEqInv LB 23.65 -1.3 +4.2 +8.3/C UltraInstl LG 39.02 +.3 +8.5 +10.4/A UltraInv LG 37.83 +.3 +8.5 +10.2/B UtlsInv SU 18.46 -.4 +1.3 +9.9/A ValA m LV 8.88 -2.5 +.8 +8.6/B ValInstl LV 8.90 -2.5 +.9 +9.0/A ValInv LV 8.88 -2.6 +.8 +8.8/A ValR b LV 8.88 -2.6 +.7 +8.2/B ZeroCoup2020Inv GI 103.21 ... +.5 +2.5/A ZeroCoup2025Inv GL 96.23 +.4 +1.4 +4.1/DAmerican Funds2010TgtDtRtrA m TA 10.45 -.1 +2.8 +4.5/A 2015TgtDtRtrA m TD 11.07 ... +3.1 +4.8/A 2020TgtDtRtrA m TE 11.86 +.2 +3.6 +5.2/A 2025TgtDtRtrA m TG 12.48 +.2 +4.3 +5.6/A 2030TgtDtRtrA m TH 13.14 +.3 +5.0 +6.3/A 2035TgtDtRtrA m TI 13.30 +.4 +5.6 +6.6/A 2040TgtDtRtrA m TJ 13.55 +.4 +5.9 +6.7/A 2045TgtDtRtrA m TK 13.71 +.4 +6.0 +6.9/A 2050TgtDtRtrA m TN 13.41 +.4 +6.0 +6.9/A AMCpA m LG 28.63 -1.0 +5.1 +8.4/C AmrcnBalA m MA 25.62 -.4 +3.7 +7.4/A AmrcnHiIncA m HY 10.30 -1.0 +1.6 +2.4/D AmrcnMutA m LV 38.15 -.8 +4.1 +8.9/A BdfAmrcA m CI 12.80 ... +1.1 +2.4/C CptWldGrIncA m WS 46.82 +1.6 +7.3 +5.0/B CptlIncBldrA m IH 59.77 +.9 +4.6 +4.6/A CptlWldBdA m IB 19.40 +.9 +2.8 -.1/C EuroPacGrA m FG 49.29 +3.3 +9.3 +2.3/B FdmtlInvsA m LB 57.19 -.7 +5.3 +10.4/A GlbBalA m IH 30.59 +1.0 +4.2 +3.1/B GrfAmrcA m LG 44.93 -.4 +6.9 +10.2/B HiIncMuniBdA m HM 15.43 +.4 +1.9 +5.3/C IncAmrcA m AL 22.18 -.6 +3.1 +6.2/A IntlGrIncA m FB 30.45 +3.1 +8.0 -.9/D IntrmBdfAmrA m CS 13.38 ... +.5 +1.2/B InvCAmrcA m LB 37.86 -.4 +4.9 +9.6/B LtdTrmTxExBdA m MS 15.64 +.1 +1.1 +1.5/A MortgA m GI 10.09 -.1 +.6 +2.5/A NewWldA m EM 56.76 +2.6 +10.3 +1.6/C NwPrspctvA m WS 38.56 +1.8 +9.1 +6.8/A STBdAmrcA m CS 9.95 ... +.4 +.7/D ShrtTrmTEBdA m MS 10.10 ... +.9 +.7/D SmCpWldA m WS 49.47 +.4 +7.6 +6.0/B TheNewEcoA m LG 39.64 +1.6 +10.3 +7.0/D TxExBdA m MI 12.80 +.2 +1.2 +3.5/A TxExofCAA m MF 17.35 +.2 +1.2 +3.6/A TxExofNewYorkA m MY 10.63 +.3 +1.4 +3.5/C USGovtSecA m GI 13.71 +.1 +.9 +2.0/B WAMtInvsA m LV 42.24 -1.2 +3.6 +9.1/AAmerican IndependancKansasTxExBdIns SI 10.88 +.1 +.9 +3.1/A USInProtInstl IP 10.71 ... +1.3 +1.6/AAncoraThlnSmlMdI d SB 14.36 -2.8 +2.3 +4.6/DAngel OakMltStratIncAs m MU 11.29 +.4 +1.7 +3.6/A MltStratIncIns MU 11.26 +.3 +1.7 +3.8/AAquilaCHTFKTA m SI 10.55 +.2 +.9 +2.6/B HawaiianTxFrA m SI 11.32 +.1 +1.3 +2.1/D NATFIncA m SI 10.60 +.2 +1.1 +3.2/A TxFrForUtahA m SI 10.26 +.3 +1.1 +3.4/A TxFrofArizonaA m SI 10.58 +.1 +1.0 +3.2/A TxFrofColoradoA m SI 10.51 +.1 +1.0 +3.1/A TxFrofOregonA m SI 10.99 +.1 +1.0 +2.6/B ArbitrageInstl d NE 13.30 +.2 +.8 +2.5/B R m NE 12.92 +.2 +.7 +2.3/BArielApprecInv b MB 49.48 -1.6 +5.2 +7.3/B Inv b MB 66.79 -2.2 +3.8 +9.7/AAristotleSaulGlbOppsI d IH 12.22 +1.1 +5.4 +3.1/BArtisanGlbOppsInstl WS 22.55 +1.2 +9.6 +8.6/A GlbOppsInv WS 22.37 +1.2 +9.5 +8.4/A GlbValueInv WS 16.07 +1.1 +5.4 +5.6/B IntlInstl FG 28.05 +3.3 +8.9 -1.0/E IntlInv FG 27.89 +3.3 +8.9 -1.3/E IntlSmCpInv FR 20.91 +2.2 +5.6 -3.7/E IntlValueInstl FB 34.60 +2.5 +6.4 +3.7/A IntlValueInv FB 34.47 +2.5 +6.3 +3.4/A MidCpInstl MG 41.71 -1.0 +6.7 +4.4/E MidCpInv MG 38.78 -1.0 +6.6 +4.1/E MidCpValueInv MV 22.66 -2.7 +1.4 +4.4/E SmCpInvs SG 30.35 -.6 +8.4 +5.0/C ValInstl LV 14.17 -2.1 +2.3 +7.8/C ValInv LV 14.18 -2.1 +2.3 +7.5/CAshmoreEmMktsLcCyBdIns XP 7.58 +3.3 +8.7 -.8 EmMktsTtlRetIns EB 8.22 +1.1 +6.4 +4.2AuxierFocInv d LV 21.08 -.2 +5.3 +6.6/DBBHCorelN d LB 21.30 -1.3 +4.8 +5.9/EBMOIntermTxFrI MI 11.14 +.1 +1.3 +3.2/A IntermTxFrY MI 11.15 +.2 +1.3 +3.0/B LgCpGrI LG 16.15 -.2 +8.0 +12.8/A LgCpGrY LG 16.01 -.2 +7.8 +12.5/A LgCpValI LV 15.27 -3.0 +2.9 +7.7/C LgCpValY LV 15.26 -2.9 +2.8 +7.4/C LowVolEqI LV 14.10 -1.2 +3.7 +9.8/A MidCpGrY MG 13.86 -1.1 +7.0 +2.7/E MidCpValI MV 11.51 -3.3 +1.0 +7.6/C MidCpValY MV 11.53 -3.4 +.9 +7.3/C MortgIncY CI 9.37 +2.5 +3.1 +3.3/A ShrtTrmIncAdvI CS 9.37 ... +.5 +1.3/B ShrtTxFrI MS 10.14 ... +.9 +1.5/A SmCpGrI SG 17.84 -2.7 +3.5 -.1/E SmCpGrY SG 17.27 -2.8 +3.4 -.4/E TCHCorPlusBdI CI 11.60 +.1 +1.3 +3.3/A TCHCorPlusBdY CI 11.60 +.1 +1.3 +3.0/A TCHCorpIncI TW 12.90 ... +1.8 +4.4/A TCHCorpIncY TW 12.91 -.1 +1.7 +4.3/A UltraShrtTxFrI MS 10.06 ... +.3 +.7/CBNY MellonAsstAllcM MA 11.68 -.6 +3.9 +4.7/D BdM CI 12.66 +.1 +1.0 +2.3/C EmMktsM EM 9.51 +2.7 +12.3 +.9/D IncStkM LV 9.15 -2.3 +2.9 +9.9/A IntermBdM CS 12.52 ... +.6 +1.5/B IntlApprecM FB 12.83 +3.0 +7.9 +1.1/C IntlM FV 11.86 +3.0 +8.0 .../C LgCpStkM LB 5.96 -1.0 +5.5 +9.3/B MAIntrmMnBdM MT 12.51 +.2 +1.3 +2.2/E MdCpMltStratM MG 15.91 -2.3 +4.1 +7.3/B NYIntrmTEBdM MN 10.98 +.2 +1.2 +2.6/B NtnIntrmMnBdM MI 13.37 +.2 +1.4 +2.5/C NtnSTMnBdM MS 12.75 ... +.8 +.5/D PEIntrmMnBdM MP 12.00 +.3 +1.3 +2.2/E STUSGovtSecM GS 11.71 ... +.2 +.4/D SmCpMltStratM SG 18.77