PAGE 1
PHOTO PROVIDEDKen and Kathi ModzelewskiThis is not your grandfatherÂs YMCA. And this most certainly is not his grandfatherÂs The Young MenÂs Christian Association, which debuted June 6, 1844, in London to offer Bible study and prayer to men largely living in the streets. Nearly 173 years later, founder George Williams, a farmer-turned-department-store worker, would not recognize his creation. The organization has constantly evolved, and The SKY Family YMCA has followed suit the past 17 years under the leadership of Ken Modzelewski, president and CEO, who will retire in June. The Sun sat down with Modzelewski to ask him to re”ect on his career with the YMCA and take a look toward the future: Q: Since assuming the leadership role at the YMCA in 2000, what do you feel that youÂve learned? A: I have definitely learned how great our communities are and how they are always willing to help. I have also learned that we need to be a community partner in every way. The YMCA must be here for all families and we must demonstrate this every day to earn the respect and support Question & Answer with retiring YMCA leader Ken ModzelewskiBy DEBBIE FLESSNERSUN CORRESPONDENT THE BOTTOM LINEWhat started out as a local YMCA serving Venice has evolved into a 21st century operation spanning from southern Sarasota County to Lee County including Port Charlotte, Punta Gorda, North Port and Englewood. The man who began guiding this metamorphosis in 2000 is retiring. KEN MODZELEWSKI€ Born in Brunswick, New Jersey. € Is a middle child, with an older sister and a younger brother. € Attended William Patterson University in Wayne, New Jersey. € Double-majored in business and economics. € After graduation, worked in Washington, D.C., for the National Wildlife Federation as the vice president of marketing and development. € Moved to Venice in 1990 to run a local, family-owned company, Mill Pond Press. € Currently has four grandchildren, with the most recent born on Christmas Day and another one due in July. € Hobbies include mountain biking, kayaking and camping in his RV. BY THE NUMBERS: SKY YMCA50 .................. Number of feet to the top of the Alpine Climbing Tower at the Englewood Y 400 .................. Number of adults completing SKYÂs diabetes prevention program over a three-year period 750 .................. Number of full-time and part-time employees in SKY and Charlotte YMCA operations 1,147 .............. Number of individual donors and organizations for SKY 22,000 ............Total SKY members $200,694 ......CEOÂs annual pay $300,000 ......A nnual membership and program scholarships $22 million ..Annual revenue „ Source: Data from SKY YMCA website, listed as its latest annual report; 2016 Charity Navigator Rating report; YMCA release; 2015 GuideStar documentsYMCA | 4 THE YMCA FOOTPRINT IN CHARLOTTE COUNTY AND NORTH PORTNORTH PORTThe North Port branch offers fitness equipment, yoga classes, spin classes, Kids Corner and other opportunities. It also has a half-sized Olympic pool open to the public. The community also has a preschool program.PORT CHARLOTTEThe Franz Ross YMCA location includes a wellness center with extensive weight room and cardio equipment, indoor heated pool, hot tub, steam rooms, locker rooms, Kids Corner, group exercise room, stretching area, multipurpose room and a group personal training room. The Y also has preschool programs in the community.PUNTA GORDAThe location on the south side of Punta Gorda features a fitness facility, group exercise classes, six clay tennis courts and four pickleball courts. On Charlotte Harbor, the Y also has the Bayfront Center, which hosts a sailing program.ENGLEWOODEnglewood YMCAÂs Warren Loranger Branch was newly built by the community in 2005. The Y is a 45,000-square-foot facility on several acres, backing up to a wildlife preserve. Based next door, the Englewood Community Hospital has a rehabilitation center within the Y, and many community groups come to the Y for meetings and activities. The Y also has a charter school in Englewood. To sign up for the YMCA, go to one of its locations or check out: www.swflymca. org or www.charlottecountyymca.com. „ Source: YMCA THE 21ST CENTURY TRANSFORMATION OF THE SKYFAMILY YMCA€ After Ken Modzelewski assumed the leadership role at the Venice YMCA in 2000, he was tasked with helping to build connections between that location and the new Englewood YMCA, which led to the creation of the South County Family YMCA. € YMCA of the USA, the national governing body of all YMCAs, enlisted Modzelewski to help save and reopen Ys in Fort Myers and Bonita Springs following the last recession, and then later to assume operations of the Charlotte County YMCA that has been an ongoing process. € The SKY Family YMCA opened two public charter middle schools in Venice and Englewood that were based on wellness and the YÂs character values of caring, honesty, respect and responsibility. € Under ModzelewskiÂs leadership, the YMCA added healthy living programs like an adult diabetes prevention program, LIVESTRONG, a cancer support group based on holistic wellness and Pedaling for ParkinsonÂs. € Today, SKY Family YMCA leads operations in southern Sarasota, Charlotte and Lee counties, having grown from $1million in gross revenue in 2000 to more than $22 million now. „ Source: YMCAWhen I wrote about the Charlotte County Supervisor of Elections class on Islam last week, I expected to get a few comments. And I did. Readers sent me quite a few emails about Paul Stamoulis and his desire to teach voters about Islam. I thought I would share some of them with you today: Barbara Jerszyk wrote: ÂSo now I know that I am not the only one disappointed in an elected of“cial. He implied that Muslims could ignore the Constitution in favor of Sharia Law. Do you think that W(Horrors)... Christians would violate the Constitution of the U.S.? WhatÂs next for Stamoulis? Rami“cations of Roe vs Wade? Maybe how same sex marriage harms heterosexual marriage. Experts and knowledge are overrated.ÂŽ Richard Jones wrote: ÂI see no problem at all with Stamoulis presenting his class on politics and government. ItÂs a history course on how democracy and representative government developed. The course also deals with some current local, state and national issues. And yes, he touches on the spread of Christianity and Islam. ÂI liken it to a course in World History I took as a sophomore in high school 65 years ago. The teacher in that class was, by the way, neither a trained historian nor a trained theologian.ÂŽ Alma F. Harris weighed in: ÂOur forefathers thought long and hard and there was a reason they determined church and state must be separate. I saw a clip on the evening news on the day this talk occurred and could not believe what I was hearing. Mr. Stamoulis actions, as Supervisor of Elections, were completely inappropriate by giving a talk on Muslims and Islam. He is not an educator and as far as I could “nd out has not Readers share their opinions about Islam classJIM | 5 JimGOUVELLISEXECUTIVE EDITORENGLEWOOD „ Kyrah Jackson is a very lucky little girl. The 7-year-old Bradenton girl nearly drowned in her grandparents pool in Englewood on Sunday. Her family averted what could have been an Easter tragedy. The Englewood Area Fire Control District and Sarasota County emergency medical responders received a call shortly after 3:30 p.m. Sunday of a child nearly drowning in a pool on North Oxford Drive. Kyrah was conscious and out of the pool when responders arrived, Englewood Fire Chief Scott Lane reported Monday. Following Sarasota County emergency medical protocols, Kyrah was airlifted to John Hopkins All ChildrenÂs Hospital in St. Petersburg for observation and was later released. KyrahÂs grandmother, Leslee Jacobson, said her granddaughter cannot swim and wore a life vest when she first went into the pool. JacobsonÂs husband, Terry, was in the pool with Kyrah, but he had his back turned to her while he pulled pine needles from the pool. At some point, Kyrah took off her life vest.7-year-old nearly drowns in EnglewoodBy STEVE REILLYSTAFF WRITERDROWNS | 2CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 125 | NO. 108AMERICAÂS BEST COMMUNITY DAILY A thunderstorm possibleHigh 86 Low 63$1.50 www.yoursun.comTodayÂs weather:www.yoursun.comFIND US ONLINE THE SUN: Calendar ................8 Crosswords ............9 Local Sports ........13 Obituaries .............5 Police Beat ............7 Viewpoint .....10-11 SPORTS: Lotto .....................2 USA TODAY: Money ................5 Nation .............1-4 State ..................7 Weather ..........10 CLASSIFIED: Comics ........7-10 Dear Abby .....10 TV Listings ......11 CHARLIE SAYS ...That is such a catchy tune... INSIDE 705252000258Daily Edition $1.50 GOOD MORNING Tuesday, April 18, 2017 Pirates eye 2-seed in district tournamentThe Pirates face district leader Ida Baker twice this week, with the rst meeting tonight in Port Charlotte. See Local Sports, page 13Cops: Armed robber still not caughtAn armed suspect held a clerk and customer at gunpoint at a North Port store Thursday. Authorities are still searching for the man. See page 2
PAGE 2
Our Town Page 2 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 FROM PAGE ONEThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ...................................Robert E. Lee ...............................941-206-1006 Executive Editor ........................Jim Gouvellis ...............................941-206-1134 Advertising Manager ................Mike Ruiz ....................................941-205-6402 Circulation Director ...................Mark Yero ....................................941-206-1300 Arcadian Editor .........................Steve Bauer .................................863-494-0300 Arcadian Publisher ....................Joe Gallimore ..............................863-494-0300 Charlotte Sun Editor ..................Garry Overbey .............................941-206-1127 North Port Sun Publisher ..........Steve Sachkar ..............................941-564-3284 North Port Sun Editor ................Scott Lawson ...............................941-429-3002 Englewood Sun Publisher .........Carol Y. Moore .............................941-681-3031 Englewood Sun Editor .................Chris Porter .................................941-681-3022 Editorial Page Editor ....................Steve Baumann ...........................941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54 Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 10 a.m.; and Sunday 7 a.m. to 11 a.m. To subscribe or to report any problems with your service, please call 941-206-1300 or toll-free at 877-818-6204. You may visit our office at: 23170 Harborview Road, Charlotte Harbor, FL 33980. The Jacobsons son-inlaw spotted Kyrah on the bottom of the pool and “rst thought she dove down on her own, but then realized she hadnÂt. Terry pulled his granddaughter quickly to the surface of the water, his wife said. The Jacobsons daughter, Ashlee, who has had medical training, immediately began using life-saving techniques on Kyrah. According to www. ”oridahealth.gov, Florida leads the rest of the nation in drownings for children under 4 years old „ 7.54 drownings per 100,000 population. Also, Florida has the second-highest rate in the nation for drowning deaths among children 14 years or younger, an estimated 2.54 deaths per 100,000 population.Email: reilly@sun-herald.com DROWNSFROM PAGE 1 NORTH PORT „ An armed robber has not been caught following a Thursday crime. The suspect entered the Discount Tobacco and Beer store at 13601 Tamiami Trail, around 4:20 p.m. on Thursday and held the clerk and a female customer at gunpoint. He stole roughly $600 from the store. Of“cials have posted surveillance camera shots of the suspect as well as a video. According to North Port Police spokesperson Josh Taylor, the video has been viewed 40,000 times and shared 1,000 times on social media. They have also received dozens of tips, but Taylor urged anyone with information to come forward. ÂThereÂs a good chance heÂs local,ÂŽ Taylor said. ÂSo itÂs really only a matter of time.ÂŽ He is a white male, approximately 6 feet tall with a slight build. The suspect was holding a silver and black semiautomatic handgun and is left-handed, police said. He was wearing a dark blue Tampa Bay Rays baseball hat, dark blue long-sleeved shirt, a red bandanna over his face, sunglasses and jeans. Taylor previously added the suspect may drive a unique vehicle that could help in identifying him: a newer white ATS, two-door Cadillac sedan with oversized rims that may have narrow-spoked 20s. To give police any tips, call 941-429-7000. Email: lcoey@sun-herald.com Cops: Armed robber still not caughtBy LAUREN COFFEY STAFF WRITER PHOTO PROVIDEDAn armed robbery suspect holds up a gun at a North Port store Thursday afternoon. Authorities are still searching for the man.A Port Charlotte man accused of murdering his father during a domestic violence dispute has entered a written plea of not guilty, according to court records. Jeffrey Mulligan, 34, was arrested on April 7 after a Charlotte County SheriffÂs Of“ce deputy found him with a bloody mop at a residence on the 3400 block of Westlund Terrace, in the Parkside neighborhood of Port Charlotte. MulliganÂs father, Patrick Mulligan, 51, was face-down in the bathroom between the bathtub and toilet. Jeffrey was covered in blood from head to foot, according to the arrest af“davit. Patrick was still warm to the touch, and the deputy found a faint pulse. However, by the time EMS arrived, he was pronounced dead. MulliganÂs sister and her boyfriend called 911 after coming home that morning to “nd Jeffrey beating his father, repeatedly punching him in the face and letting his head bash into the ”oor, they told investigators. The two said there was blood everywhere, and Patrick appeared lifeless. According to JeffreyÂs statement to investigators, the “ght originated over Patrick hitting JeffreyÂs young son. Mulligan is ordered to have no contact with his sister, her boyfriend or her minor children. He has waived appearance at his criminal arraignment on May 8. His defense attorney is Public Defender Toby Oonk. Email: aeasker@sun-herald.com Man pleads not guilty to fatherÂs murderBy ANNE EASKERSTAFF WRITER MULLIGAN Redevelopment agency meeting setThe Charlotte County Commission, acting ex-of“cio as the governing board of the Murdock Village Community Redevelopment Agency, will conduct a meeting at 2:30 p.m. on Thursday, or as soon thereafter as it may be heard, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Discussions include, but are not limited to, the consideration of proposal for disposition of Gateway parcel. The public is invited to attend and provide input. For more information, call 941-764-4941.Ribbon-cutting at Veterans ParkCharlotte County Commissioners have scheduled a ribbon-cutting ceremony to commemorate the completion of the Charlotte County Veterans Memorial Park at 3 p.m. today at 3406 Indiana Road, Rotonda West. The public is invited. Funding for the Veterans Memorial Park was provided by the 1 percent local option sales tax, which was approved by Charlotte County voters in November 2014. For information, call Charlotte County Communications Manager Brian Gleason at 941-743-6415 or email Brian.Gleason@ CharlotteCountyFL.gov.Do good, eat goodZaxbyÂs restaurant will host a fundraiser from 11 a.m. to 9 p.m. on April 28 and April 29 at the 19590 Cochran Blvd., Port Charlotte location. Five percent of proceeds will bene“t Relay for Life. For more information, call 941-456-7519. COMMUNITY NEWS BRIEFS SALE adno=50514085
PAGE 3
The Sun /Tuesday, April 18, 2017 www.yoursun.com E/N/C Our Town Page 3 Honda Â14 Honda CR-V LX Â15 GMC Acadia Denali Â15 Hyundai Accent GLS Â15 Chevy Cruze 2LT Â13 Honda Fit Base Â16 Dodge Grand Caravan SXT Â15 Subaru Forester 2.5i Premium Â14 Mazda3 i Sport Â14 Chevy Camaro 2LS Â15 Nissan Altima 2.5 S Â16 Ford Fusion SE Â16 Nissan Rogue S Â14 Honda Accord LX Â17 Toyota Camry SE Â12 Toyota Tacoma PrRunner V6 Â13 BMW 328i Â06 Chevy Corvette Base Â16 Toyota Tacoma TRD Sport V6 Â14 VW Jetta 2.0L S Â11 Chevy Impala LS Â08 Honda Civic EX Â08 Honda Accord LX 2.4 Â06 Buick LaCrosse CXL Â10 Ford Escape Hybrid Â14 VW Jetta GLI Â16 Chevy Malibu Limited LT Â14 Kia Optima EX Â13 Toyota Avalon XLE Premium Â12 Audi Q5 2.0T Premium quattro Â16 Dodge Challenger SXT adno=715043
PAGE 4
Our Town Page 4 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 of our community. This is a team and the YMCA has a great Board of Directors and staff. You must be willing to lead by example. Q: How did you originally get started with the YMCA? A: Well, our children played all of the youth sports and activities at the Y, so we supported the Y and always believed in the cause. Then one day after church at Epiphany Cathedral, one of the Board of Directors of the Y and I were talking. Somehow the conversation got to the Y and they were looking for a new CEO. He asked if I would be interested. I said of course, went through the interview process and it was a great thing for me and my family. Q: Where do you see the family/community health and wellness industry and the YMCA going in the future? A: This is a very tough question. The business side of the Y is tough, with competition in all aspects of what we do. I personally believe in the schools that we have started, The SKY Academies (in Venice and Englewood). I do think we have a very unique model for the children and families to attend a free public school with all of the benefits of the YMCA. I also see the future being health and wellness with our Diabetes Prevention for the community. But I think if the YMCA serves the community the way we should, the community will support our YMCA. Q: Where did the concept of your charter school originate? What do you think of its progress so far, and what do you think is in the future for YMCA charter schools? A: The school actually came from our strategic plan, and I did have a little pushing to do to get them in place. I personally think this is the greatest program we have going at this moment. I think the schools are great, we are an ÂAÂŽ school, the children and families get free beforeand after-school care and a very intimate setting for each child with personalized attention. I think the future of the schools is endless. I would love to see the schools expand into Lee County, and actually YMCAFROM PAGE 1 SHAPING AMERICAThe American wing of the Young MenÂs Christian Association „ a worldwide organization founded in London in 1844 „ launched the first basketball teams and group swim lessons in the U.S., popularized exercise classes and created the oldest summer camp still in operation, according to YMCAÂs historians. In fact, you could argue that many aspects of our nationÂs present-day obsession with physical fitness can be traced back to the nonprofit association „ popularly known as Âthe YÂŽ „ that now has more than 2,700 YMCAs around the country. Originally geared toward young Christian men, the Y today is open to women and men of all ages and creeds. The YMCA is community-based, which is why leaders say no Y is quite the same. As one saying goes, ÂOnce youÂve seen one Y, youÂve seen one Y.ÂŽ The flexibility means the agencyÂs mission is broad enough to allow it to do whatever needs to be done, according to the group. In addition to being the oldest and largest social institution in the United States, the Y is also the largest membership organization and the largest provider of child care, youth sports, aquatics programs, camping, health and fitness, day camp and parent-child programs. Ryan Bean, archivist at the Kautz Family YMCA Archives at the University of Minnesota Libraries, said, ÂEarly Y leaders understood that if they could shape the values of the youth, they could shape the values of the nation.ÂŽ € First basketball games and later years. The Statesman of Salem, Oregon, reported on Feb. 7, 1931, that during the earliest games organized by inventor James Naismith in 1891 that the schoolÂs custodian, Âwhose antipathy to the students was well-known,ÂŽ retrieved successful shots from the two peach baskets „ using a ladder. Later in the 1940s, Jackie Robinson and Roy Campanella, known more for their baseball skills and diversity efforts, served as physical directors for the YMCA, teaching basketball to children in Brooklyn. In the mid 1970s, the national YMCA and the NBA Players Association created the Youth Basketball Association (YBA) to organize youth into recreational sports programs that stress skills and teamwork over winning at any cost. € Civil rights and public policy In 1910, 25 African-American YMCAs were built in 23 cities as a result of a challenge grant program announced by Sears Roebuck founder Julius Rosenwald. The Ys included clean, safe dorm rooms and eating facilities, which were a boon to African American travelers, especially servicemen, in a segregated and discriminatory era. Later, among those who stayed at varied YMCA residences: journalists Andy Rooney and Dan Rather, leaders Malcolm X and Dr. Martin Luther King Jr., novelist Jack Kerouac and U.S. Ambassador Andrew Young. Delegates to the YMCAÂs World Conference in 1931 unanimously passed a resolution condemning racial discrimination and calling for an end to segregation in the YMCA, concluding that Âracial and cultural variations offer an opportunity for enrichment of culture through fellowship across racial and cultural lines.ÂŽ At the University of Minnesota in the mid-1930s, an integrated student YMCA played a major role in persuading the board of regents to open dormitories to students of all races. In the 1960s, many African-American YMCAs became meeting places and rallying points for the Civil Rights Movement. In 1967, racial discrimination was officially banned in all YMCAs. YMCA of the USA first began work on public policy issues in the late 1970s, forming the Government Relations and Public Policy Office in the nationÂs capitol in 1991. The office champions the YMCA mission with lawmakers and federal and state government officials. The office also works with YMCAs and state alliances to strengthen their government relations efforts, helping advocate for the kids, families and communities they serve and deepening their influence in state capitols. € Efforts during wars and other times of crisis Throughout World War I, the YMCA provided morale and welfare services for the military. By warÂs end, the YMCA, through the United War Work Council, had operated 1,500 canteens in the United States and France; set up 4,000 YMCA huts for recreation and religious services; and raised more than $235 million „ equivalent to $4.3 billion today „ for relief work. During World War II, the YMCA, along with five other national voluntary organizations, founded the United Service Organizations for National Defense, today known as the USO. Also during World War II, YMCA staff worked secretly in U.S. internment camps holding 110,000 Japanese-Americans, organizing clubs and activities for the children. The YMCA responded to several world crises „ Sept. 11 (2001), Pacific Rim tsunami (2004), Hurricane Katrina (2005) and the earthquake in Haiti (2010) „ through fundraising, rebuilding efforts and programs designed to rekindle hope in the affected communities, particularly among children and young people. € Commitment to families and going corporate In 1926, YMCAs made a commitment to families when the parent-child program Y-Indian Guides began at the St. Louis YMCA. Started by Harold J. Keltner and Joe Friday, a member of the Ojibway tribe, the program was based on the Native American family model, and sought to foster the companionship of father and son. The program later expanded to include father-daughter (Y-Indian Princess), mother-son, mother-daughter (Y-Indian Maiden) and parent-preschooler components. In the 1980s and Â90s, baby boomers with families became more prominent as members and Ys responded by creating specific programs like family swims and family nights, providing families with opportunities to play, interact and have fun. During YMCA Service meetings held in 1996 and 1997, YMCAs voiced their desire to have YMCA of the USA secure corporate alliances on behalf of the movement. Sponsorship allows Ys to share their mission and stories with the American public with an intensity they could not achieve on their own, increasing individual and corporate fundraising, membership and volunteer efforts. „ Source: NPR, YMCA, Sun research YMCA HISTORY€ 1844 Founded in London € 1851 Initial U.S. YMCA in Boston € 1853 YMCA welcomes African-Americans for the first time in Washington, D.C., 10 years before slavery officially ended in the U.S. € 1856 First Âstudent YMCAÂŽ at Cumberland University in Lebanon, Tennessee. € 1856 Y consistently helps immigrants. First-known English as Second Language (ESL) class held for German immigrants in Cincinnati. € 1867 First known Y dorm. By 1940, accommodations, now no longer part of the mission, grew to more than 100,000, topping any hotel chain. € 1869 First YMCA buildings constructed with gymnasiums. € 1873 Milton Bradley, yes that Milton Bradley, becomes Y chair in Springfield, Massachusetts, where basketball and volleyball would emerge. € 1875 In San Francisco, YMCAs were established in 1875 to serve the large Asian population there. € 1879 Y aimed at U.S. Native Americans founded in Flandreau, South Dakota. € 1881 Boston staffer Robert J. Roberts coined term Âbody buildingÂŽ and developed exercise classes, forerunner of todayÂs fitness workouts. € 1885 Camping became cornerstone of efforts with Camp Dudley, AmericaÂs first known summer camp program, at Orange Lake, New York. € 1889 Promoting Christian character by fostering speech, sportsmanship and scholastic achievement, Chapman, Kansas Y develops Hi-Y club. € 1889 YMCA World Service founded. Between 2000 and 2010, more than $10 million raised to fund programs to empower youth and adults. € 1893 Large-scale evening classes in Boston offer liberal arts, vocational courses. No longer a main mission, Ys operated 20 colleges by 1950. € 1909 George Corsan in Detroit teaches swimming with ÂradicalÂŽ methods: group swimming lessons and lessons on land as confidence builder. € 1922 National Y Swimming and Diving Championship debut; by 1970s with 1,500 participants became worldÂs largest swim championship. € 1936 Youth & Government program in Albany, New York. Encouraged students to understand government and to prepare to participate in it. € 1950 YMCA volunteer Joe Sobek invents racquetball in Greenwich, Connecticut, as alternative to squash and handball. € 1967 Black Achievers program in Houston, developed more in New York as adult mentoring model to help youth raise academic standards. € 1992 YMCAs conduct first national Healthy Kids Day „ nationÂs largest health day for kids and families that has become annual event. € 1994 With history in character development, Y defines character as demonstration of four core values: caring, honesty, respect and responsibility. € 1998 Formally established arts and humanities as national U.S. program; focus on imagination, critical thinking, communication, social skills. € 2001 1,200 YMCAs hosted 700 YMCA WorldÂs Largest Run events in countryÂs first synchronized run/walk across all U.S. time zones. € 2002 YMCA of the USA created National Diversity Initiative to support YMCA Movement in valuing diversity of communities it serves. € 2004 Begins Healthy Communities partnership with Centers for Disease Control and Prevention (CDC) to push millions to make wise choices. € 2008 With support from Lumina Foundation for Education, added program to help students with need on college financial aid process. € 2008 YMCA Healthy Family Home (HFH), partnership with Eli Lilly and Company, to inspire families to make healthier lifestyle choices. € 2008 Partnered with Department of Defense, funding memberships and child care services for families facing hardship of military deployment. € 2010 First Lady Michelle Obama chose the YMCA as the venue to launch the pillars of her ÂLetÂs MoveÂŽ campaign against childhood obesity. € 2010 YMCA revitalized its brand and began officially referring to itself by its most familiar name„the Y„for the first time. € 2010 Addressing epidemic, Diabetes Prevention Program officially expands, helping participants lose weight, increase physical activity. € 2011 YMCA of the USA makes a commitment to the Partnership for a Healthier America (PHA) to help end the childhood obesity epidemic. € 2011 Adopt a set of Healthy Eating and Physical Activity (HEPA) standards in all its before and after school programming. € 2014 Togetherhood, member-led community service program for social responsibility, encouraging projects to improve neighborhoods. € 2015 Kevin Washington takes over as the 14th President and CEO of YMCA of the USA, becoming first African-American to hold position. „ Source: YMCA, Sun research, University of Minnesotaall areas of Florida, and who knows where from there. Q: How will the merger with the Charlotte County YMCA help residents in the various communities it serves? A: Once we complete this merger, which should be in June of this year, we will expand all programs in the communities that are served by the YMCA. We will expand all summer programs, afterschool programs and, of course, offer new wellness programs for the community. Q: What are some of the ways you have helped to grow revenue at the YMCA? A: The focus for revenue growth is in fundraising. We are always looking for funding, grants and other methods for revenue. Q: How did the deal with the City of North Port on the pool and other offerings there come about? A: The YMCA has been running the pool in North Port for some time now. We are just attempting to keep it going and grow the programs. Q: How do you promote creativity among your staff members? A: I am a firm believer in running as fast as we can. I read a lot of business books and am always looking for another way to skin the cat. I always talk to our staff and ask them to reach for the stars. What can we do? I start many of our meetings with the book ÂThe Amazon Way.ÂŽ I ask our staff to imagine that we are Amazon, and how can we get better. I often tell our staff never be afraid to ask for something. I may say ÂnoÂŽ on spending a dollar but ÂyesÂŽ to a million „ it depends on the project and the opportunities. Q: Your position is going to be filled by Pat Ryan, who also has a long and productive history with the Y. What qualities about him do you feel will make him successful in that role? A: Pat has been with me these last 17 years and has been a part of every decision. Pat is a very smart manager and works well with the community and staff. I know that he will lead the YMCA onto bigger and better opportunities. Q: What are your plans for your own personal future? A: That is a good question. As I have said, I am just a little tired of all of the day-to-day stuff. I will spend a lot of time with my kids and grandchildren, and will travel in our RV. We love camping and seeing this great country of ours. I enjoy mountain biking and just going off on some road to see what is around the next corner. SUN PHOTO BY LAUREN COFFEYManagement has been changing at YMCAs in the region, with the Venice leadership team taking over Charlotte County and North PortÂs YMCA work. PHOTO PROVIDED BY THE PORT CHARLOTTE YMCAChildren have some fun with their instructor at the Franz Ross Park YMCA, in Port Charlotte. PHOTO PROVIDED BY THE NORTH PORT FAMILY YMCAThe North Port Family YMCA has an extensive lineup of wellattended group exercise classes. PHOTO PROVIDED BY THE ENGLEWOOD FAMILY YMCAEach July, the Warren Loranger Englewood Family YMCA hosts the Englewood Sprint Triathlon, which is open to individuals and teams. FROM PAGE ONE
PAGE 5
The Sun /Tuesday, April 18, 2017 www.yoursun.com E/N/C Our Town Page 5 FROM PAGE ONEacquired degrees in Islam or Christianity. As an individual, he has a right to his opinions, but he cannot and should not use his position to further his personal opinions in a public forum paid for with tax dollars. He was completely out of line. I feel tax dollars were misused for this and he should be, at the least, reprimanded for his actions. I am sure there are groups, well-versed in Islam and Christianity, who would consider having a panel discussion which may include Mr. Stamoulis as John Q. Citizen.ÂŽ Englewood resident Nancy Kohlrieser wrote: ÂHey Jim, IÂve followed this rather unusual event in the paper. Thanks for professionally keeping on top of it and passing accurate information on to the public. OK, I get the importance of community education but it seems like there are some signi“cant boundary issues here. What does ÂPolitics and Government: Strange Bedfellows have to do with ensuring fair elections? While wearing the elected of“cial cap and publicly giving his personal religious views? Still referring to himself as Âthe honorableÂŽ when he served as a municipal judge for a few years in a past career? Using tax-dollars for advertising his event? Using tax dollar paid staff to assist with the event? Spreading alternative facts about Islam and Christianity? Thankfully, Mr. Shibly was there to challenge him on his absurd implied comments about Sharia Law.ÂŽ Lisa Trejo said: ÂThis article gets to the heart of the matter regarding an elected of“cial speaking in their of“cial capacity on religion, and using their of“ceÂs resources to do so. I appreciate the more thorough reporting, Mr. Gouvellis. Mr. Stamoulis, in my opinion, fully failed to connect Âradical Islam with any voter issue in Charlotte County. We know other elements have indeed affected our election process, but that reality was not addressed. But beyond that, itÂs that he used his of“cial capacity as Supervisor of Elections to press his employees to attend his speech. As a paid poll worker from this past election cycle, I am on his email list. However, it was only this speci“c topic for which I received an email from his of“ce. None were sent out (to me) on any of his other Âclasses.ÂŽ When your boss tells you that you might be interested in something he sends via of“cial email, it has impact. And, of course, the use of of“cial resources to pay for an event to air his personal opinion is disturbing. Free speech, yes, but not on my dime.ÂŽ Bob Reichert did not agree: ÂThere is a difference between talking about the history of a certain religion and preaching on a certain religious belief. Paul Stamoulis has done a signi“cant amount of research into the topic, ÂHistory of ISIS, al-Qaida and Radical Islam. The title itself clearly is not about preaching about a particular religious belief but more clearly is about a fanatical group whose very purpose is to destroy all non-believers. As for your comment and others regarding PaulÂs lack thereof of a formal educational background, I do believe that perhaps we need more such ÂteachersÂŽ in our educational system today, based upon the misinformation being spoon-fed to our children by todayÂs so-called educators.ÂŽ Xavier Narutowicz wrote: ÂThere is always an opposing force, and in todayÂs world, dominated by men who rule the Military Industrial State of the United States, you have Islam. On the world stage, you might consider Russia and China as opposing forces, either real or fabricated, and any Western Democracy or Common Market has the potential of being a negative force. Islam was founded around 600 AD and in 732 a decisive battle was won by Charles Martel in Tours, France. If that battle was lost, then Islam would have conquered the world. Where they did conquer, the Balkans, half the people are Christian and half Islamic and you have constant instability, Balkanization. ÂA creed of Islam has always been Jihad, conquering the world for Allah. ÂUntil recently, the world was saved from Islam because it became so backward they were no match for modern weapons. At Omdurman, Sudan, the British killed about 30 thousand Dervishes with modern machine guns while losing about 250. The British went on to slaughter many more and subdued Islamic forces for most of a century. Oil wealth and modern medicine changed all that. We would not have an Islamic problem if the Western Democracies, led by the United States, had not empowered the Arab world with oil money. Because of immigration Islam is imbedded in Europe where most of the terrorist attacks occur even though the U.S. is ÂThe Great Satan. It is a matter of opportunity. ÂObviously, we fear Islam, a belief that rallies people and causes them to sacri“ce themselves. We fear another Caliphate. The reality of our foreign policy in the Middle East is the destruction of any viable government. All the while, we say we are not at war with Islam. ÂA belief can be right or wrong, if you judge it by its fruits, whether it advances mankind or hinders that advancement. ÂThere is no place on Earth that Islam exists where there is not con”ict. Con”ict is inherent to Islam ƒ As a Christian I have a dilemma: do I follow the word of Christ or the State controlled by men? If, ÂI give to God what is GodÂs, as a disciple of Christ, I must give all of myself to God, therefore Christ and his philosophy will override the State ƒ I adhere to a higher law; when I die the laws of men will avail me nothing at Celestial Judgement (most donÂt believe in judgement); justice is sublime. I would expect that any true Islamic believer would uphold Sharia Law over the Constitution. I see no justi“cation for Mr. Stamoulis teaching, in his position, Islam and its rami“cations. But, there should be a discussion. Toleration of all things, right or wrong, is a stupidity.ÂŽ Sheila Turner wrote: ÂThe 2016 presidential election set the precedent for acceptance by many Americans of the blatant trampling of our Constitution, laws and decency. Now it seems the perpetrators feel they can move forward without hindrance, saying and doing whatever they please to satisfy their partisan lust for power. Stamoulis better think again if he thinks what he said in this ÂclassÂŽ is appropriate or acceptable. He deserves to be reprimanded by his boss, whoever that may be. Or is the fox guarding the henhouse in Florida just like in D.C.? If so, we resistors will do all within our power to oust these people!ÂŽ Julie Mcgillivray wondered if the supervisor could be objective: ÂJim, I thank you for your column. I have been attending PaulÂs government class and was quite taken aback by the email invitation to this speech. I thought it highly inappropriate, and would taint his objectivity in serving the Muslim Voters of Charlotte County. How could the man charged with registration and vote tabulation remain above the fray? Would the speech act as a chilling effect to this group of potential voters? IÂm also involved with Jean Finks in the League of Women Voters. She and I both attended the speech in order to hear our SoE out. Although he was mostly factual, I still felt there were subtle slights and biases.ƒŽ Tom Scott asked why taxpayers were involved with the class: ÂThis so-called Âclass would have been inappropriate had he paid for it himself. It would be interesting to know why taxpayers are on the hook for someone in our employ who chooses to stroke his own ego, which is not part of the job. Also, when taking another paid position, it is proper for the person to then be called Mr. and not Honorable. To his point about a topic on the mind of voters, it should be pointed out that more Americans die of domestic gun violence and a lack of access to affordable, quality health care. Why not acknowledge this? The other time I took exception to Mr. Stamoulis was during our class when he rendered his personal opinion on the so-called Âbathroom bills across the country. As an LGBT person, I again felt this wrong and narrow-minded. As supervisor of elections, Stamoulis is a government of“cial and needs to be impartial. His responsibility as supervisor is to see that all citizens, regardless of faiths, parties or genders, are provided with the means to cast their ballots without prejudice. It is completely out of bounds for him to express his personal opinions in a public venue where his job was included in the advertisements for the event. I object to my tax dollars being used to pay for this event. And to use personnel who work for him „ and us „ is completely reprehensible. Now they get comp time, which is also at our expense.ÂŽ Mackie McNamara thought the supervisor was out of bounds: ÂOur supervisor of elections is way out of bounds and I hope you and others will continue to call him out on this. I really resent him for using our tax dollars to preach his prejudice to the rightwing choir. I know they had me shaking my head with their reaction to your Âfair and balanced assessment of the news media.ÂŽ Robert Moran wrote: ÂYou covered all the points that troubled me. It seems very easy to “nd fault with the ÂotherÂŽ personÂs religion.ÂŽ Cris White thinks Islam in America needs further discussion: ÂFrom my experience, an honest discussion on Islam, speci“cally the REAL teachings of the Quran, is lacking in our society. We have been taught to pussy foot around the subject. Also, in my experience it is a subject that we want to know more about. And we want to hear it from people with actual knowledge, students of the Quran and people who have lived in Muslim countries. We should talk about how or if religious laws con”ict with the laws of our country. We should be given real facts about Âno go zones, honor killings, etc. ÂIn our country we are governed by a set of laws which are supreme, Islam is governed by religious code “rst. That is the main difference and it is why assimilation is dif“cult for them (if not impossible). So, while Paul Stamoulis may have gone about this the wrong way, I give him credit for having the guts and understanding that we need to face this head on. Your paper gave a viewpoint on death today. LetÂs face some of the other dif“cult subjects without coating them with sugar “rst. And letÂs go easy on those who are blazing the trail.ÂŽ Myrna Charry thinks the lecture was inappropriate: ÂIt was totally inappropriate for the County Election Supervisor to present his opinion on what has become an enormously in”ammable subject. We know from past records what is Mr. Stamoulis bias, and using his elected position to further that bias borders on criminality. I wonder, because he has access to the list of voters, did he use that list to advertise his Âtalk? I wonder whether he actually violated any portion of the law and should be investigated? I suppose (and hope) that time will tell and the proper authorities will move forward if there is evidence of mischief. I do hope someone is not asleep and paying attention to something that at the very least, has the appearance of impropriety.ÂŽ Thanks for the emails, everyone. When people express their opinions, we all tend to learn something. Jim Gouvellis is executive editor of the Sun newspapers. You may contact him at gouvellis@ sun-herald.com.JIMFROM PAGE 1 CHARLOTTE Walter Kromm Jr.Walter Kromm Jr., 79, of Punta Gorda, Florida, passed away Sunday, April 16, 2017. Arrangements are by Kays-Ponger & Uselton Funeral Home and Cremation Services, Punta Gorda Chapel.Rena A. LightRena A. Light, 79, of Punta Gorda, Florida, passed away Saturday, April 8, 2017. She was born Nov. 19, 1937, in Indianapolis, Indiana, and moved to this area in 2017 from Indianapolis. Mrs. Light was a retired customer service representative. She was a member of the Port Charlotte Moose, the Port Charlotte Eagles and in Indianapolis, she was a member of the Daughters of America and Kessler Crest. Survivors include her daughters, Lisa L. White of Port Charlotte, Florida, Janis Baker of Punta Gorda and Connie Beeson of Indianapolis; sons-inlaw, Michael D. Baker of Port Charlotte and Robert Beeson of Indianapolis; sister, Yvonne Blaydoe of Richmond, Indiana; brother, William Connette of Indianapolis; nine grandchildren; and “ve great-grandchildren. She was preceded in death by her husband, Roy ÂFrankÂŽ Light; and son, Darin ÂJoeÂŽ Light. A celebration of her life will be held Saturday, April 22, 2017, from 11 a.m. until 1 p.m. at Moose Lodge 2121. In lieu of ”owers, memorial donations may be made to National Association for Autism of America, 4340 East West Highway, Suite 350, Bethesda, MD 20814 or Mooseheart, c/o Moose Lodge 2121, 3462 Loveland Blvd., Port Charlotte, FL 33980.Robert William RossThe Rev. Robert William Ross, 62, passed away Friday, April 14, 2017, in Port Charlotte, Florida. He was born Oct. 18, 1954, in Brooklyn, New York. Arrangements are by Kays-Ponger & Uselton Funeral Home.ENGLEWOOD John Foreman BryanJohn Foreman Bryan of Englewood, Florida, formerly of Parker, Texas, passed away Friday, April 14, 2017. He was born Sept. 22, 1927, in Montgomery, Alabama. John was a graduate of Stephens College in engineering. He was an entrepreneur involved in a variety of equipment designs as well as a patent agent. John was a member of Englewood United Methodist Church and West Coast Assembly of God. He was involved in Kairos Prison Ministry as well as the Suncoast Emmaus Community. John served in the Army during WWII as a member of the 82nd Airborne. Survivors include his wife, Harriet S. Bryan; his daughters, Marena (Kelly) McElhanon of Okolona, Arkansas, and Melinda (Gus) Noble of Hot Springs Village, Arkansas; son, John Bryan (Mary) of Milwaukee; a sister, Barbara Bryan of Kelly, Wyoming; six grandchildren; and six great-grandchildren. He was preceded in death by his wife, Dorothy Bryan. A memorial service will be held at Englewood United Methodist Church Friday, April 21, 2017, at 2 p.m. Burial will be in Brantley, Alabama, at a later date. In lieu of ”owers, contributions may be made to Moore Haven Kairos Prison Ministry and sent to one of the following addresses: Englewood United Methodist, 700 E. Dearborn St., Englewood, FL 34223 or Westcoast AG, 240 Pine St., Englewood, FL 34223. Arrangements are by Lemon Bay Funeral Home in Englewood.Peter Alan TerpsmaPeter Alan ÂPeteÂŽ Terpsma, 66, of Rotonda West, Florida, a winter resident coming from Mears, Michigan, passed away Saturday, April 15, 2017, surrounded by his loving family. He was born Nov. 12, 1950, in Holland, Michigan. Peter served in the U.S. Army Reserve and the Michigan National Guard. He was a graduate of Calvin College in Grand Rapids, Michigan, with his B.S. degree. He was a member of the Venice Corvette Club and the Freedom Boat Club. Pete owned and operated Euro Lighting Design in Michigan for 17 years and retired in 2011. He attended the Englewood United Methodist Church. Survivors include his loving wife of 42 years, Sally; two sons, Matthew (Keiko) and Eric (Holly) Terpsma; one daughter, Stacy J. Terpsma; his parents, Peter and Mary Terpsma; two brothers, David and Daniel Terpsma; two grandchildren, Sean and Mac Terpsma, and several nieces and nephews. A celebration of PeterÂs life will be held in Michigan at a later date. You may share a memory with the family at www.englewoodfh. com. Arrangements are by Englewood Community Funeral Home with Private Crematory. NORTH PORTThere were no deaths reported in North Port Monday.DESOTOThere were no deaths reported in DeSoto Monday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. ThereÂs no charge for publishing an abbreviated death notice. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3 p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. T he American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours Â… Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Bonita Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50512983
PAGE 6
Our Town Page 6 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 LOCAL/REGIONAL NEWSTALLAHASSEE „ FloridaÂs experiment in direct democracy is being tested this year in the state Legislature. Five amendments to the state Constitution relating to the environment, solar power, education, redistricting and medical marijuana are getting a rewrite as lawmakers „ mostly in the House „ attempt to revise what voters approved with their own ideas of how the amendments should work. The proposal to expand access to medical marijuana „ a citizens initiative approved by 71.3 percent of voters in November „ is being used by the House sponsor to inject provisions sought by opponents of the amendment. They want to impose new rules on doctors, new conditions on what constitutes chronic pain and a ban on using medical marijuana in a smokeable form. The amendment to allow tax breaks for businesses that install solar panels „ approved by voters in August with 72.6 percent of the vote „ is now a vehicle in the House to add consumer protections on solar “nancing and impose new barriers to all rooftop solar installation. The HouseÂs draft budget uses the Land and Water Conservation Amendment of 2014 to fund administrative costs and projects unrelated to land „ such as $22.4 million in subsidies to farmers who clean polluted water on their land. After the Fair Districts amendment „ a citizens initiative supported by 63 percent of voters in 2010 „ forced lawmakers to adhere to unprecedented anti-gerrymandering rules and cost taxpayers more than $11 million in legal fees, HB 953 is attempting to scale back its impact by limiting the time for legal challenges and subjecting judges to cross-examination. And the House this month endorsed HB 591 to revise the classsize amendment and change the way students are counted. The effort would give traditional school districts the same ”exibility in calculating class size as charter schools have, a revision critics say further circumvents the intent of the class-size amendment. ÂSince 2002, this Legislature has made repeated attempts to ignore the will of the voters by extending timelines and continually changing the way we measure the number of kids in a classroom,ÂŽ said Rep. Loranne Ausley, D-Tallahassee, before the House voted on the bill. ÂBy making these changes, we continue down the path of ignoring the will of the people who sent us here. WeÂre also ”atly ignoring the Constitution of Florida.ÂŽ The developments lay bare the tensions constantly at play in FloridaÂs capital: Progressive groups who want to change policy but have been stymied by a legislature under Republican control turn to the initiative process to change law via constitutional amendment. ÂIf the Legislature is out of step with what voters want, the only option is to go to the Florida Constitution,ÂŽ said Aliki Moncrief, executive director of the Florida Conservation Voters which spearheaded the Florida Water and Land Conservation Amendment in 2014, known as Amendment 1. ÂLegislators by and large do not like it when their hands are tied in any way, and what the amendment does, it tries to restrict them,ÂŽ she said. ÂIt says we canÂt budget for you but we can give you some guidelines, a road map for how you prioritize spending. But when voters bypass the Legislature, the Legislature still gets the “nal say because it has the power to write the laws that implement the amendments „ and thatÂs when things can get rocky. ÂPeople suspect that special interests dominate policy decisions, and itÂs on clear display when measures pass overwhelmingly but are hijacked for other purposes,ÂŽ said Susan Glickman, Florida director of the Southern Alliance for Clean Energy, which represents the solar industry and other alternative energy interests that helped to support passage of the solar amendment. She said the HouseÂs proposal to impose ÂduplicativeÂŽ and bureaucratic rules on solar installation is legislative overreach that Âdisenfranchises voters.ÂŽ ÂThe idea that peoples votes matter is really shattered in a process where people strongly support measures like Amendment 4 to reduce barriers to solar, and now we have an implementation bill that clearly would construct new, additional barriers to solar,ÂŽ she said. Rep. Ray Rodrigues, R-Estero, is sponsoring legislation to implement both the solar Amendment 4 and medical marijuana Amendment 2, and has incorporated language into both proposals that was sought by interest groups that wanted to defeat or delay the initiatives. On the medical marijuana measure, HB 1397, Rodrigues includes restrictions that are listed in a document that the St. Petersburgbased Drug Free America Foundation says it gave him. The group was founded in 1995 by Republican “nanciers Mel and Betty Sembler, controversial anti-drug crusaders who also led the effort to kill Amendment 2. On the solar bill, HB 1351, Rodrigues has included verbatim language supplied by Florida Power & Light that would impose disclosure and paperwork requirements for companies that “nance and install solar energy products on homes and businesses. The SenateÂs versions of the implementing bills do not include those restrictions and are considered by the supporters as Âcleaner.ÂŽ ÂWe include language from all stakeholders as long as it improves the policy,ÂŽ Rodrigues said Friday in an interview with the Times/Herald. He added that both bills are still a work in progress and he is working on compromise language with the Senate, but he defended the ability of the Legislature to impose its will on the initiatives. ÂIt is the LegislatureÂs role to pass an implementing bill that respects the will of the voters,ÂŽ he said. ÂIt is also the LegislatureÂs role to ensure that itÂs done in a way that protects the citizens of Florida.ÂŽ The House sponsor of the class-size rewrite, Rep. Ralph Massullo, R-Lecanto, called the change an attempt Âto add a little semblance of pragmatism to the way we administer the compliance requirements. ItÂs something weÂve done before, and itÂs wellwithin the purview of the Legislature.ÂŽ Aubrey Jewett, a professor of political science who studies state and local politics at the University of Central Florida, agrees the Legislature has a role in shaping the implementation of the citizens initiatives but, he said, lawmakers also seem to have Âstretched the bounds.ÂŽ ÂWhen the Legislature continually seems to thwart the plain meaning and intent of these initiatives, it does make the average voter even more cynical about politics „ and thatÂs not necessarily a good thing.ÂŽ Chipping away at the will of Florida voters isnÂt anything new. In 1986, Florida voters overwhelmingly approved the Florida Lottery with the promise that the revenues would Âsupport improvements in public educationÂŽ and not be a substitute for state funding. Instead, the Legislature gradually used the lottery funds to replace state revenues, making it impossible to use the extra money for education enhancements. In 2002, former Gov. Jeb Bush, apparently unaware his words were being caught on a reporterÂs tape recorder, told a group of Panhandle legislators he had Âdevious plansÂŽ to undo the popular class-size amendment if it were to pass the following November. And after voters overwhelmingly backed the Fair Districts Amendments in 2010 to prevent lawmakers from rigging elections through gerrymandered districts, legislative leaders attempted to sidestep the amendment by hiring political consultants to draw districts designed to keep Republicans in power. Aware of this history, the Land and Water Conservation Amendment was structured so that no implementing legislation was required, said Moncrief of the Florida Conservation Voters. Despite that, lawmakers skirted its intent immediately by using the Land Acquisition Trust Fund to supplant existing general revenue programs in the next budget year, just as they had done with the lottery. ÂThe amendment was written in a way to actually be good policy, and itÂs sort of been turned on its head,ÂŽ she said. Moncrief has since compared the environmental budgets for the last decade and found that instead of buying land and dedicating the money to enhancing environmental preservation, the Legislature in the last three years has used the LATF to pay for administrative programs, like salaries for the Florida forest service or subsidies for water cleanup. The outcry, however, has had an effect. Sen. Rob Bradley, R-Fleming Island, who oversees the SenateÂs handling of the environmental budget and is sponsoring the bill to implement the medical marijuana amendment, said he agrees that previous legislatures went too far in limiting the reach of the Land and Water Conservation Amendment and, as a result, the Senate spends more money on land acquisition than the House and supplants far less money from general revenue. Â[Senate] President [Joe] Negron and I both think that those critiques of Amendment 1 implementation from around the state have merit,ÂŽ he said. ÂThe amendment included words ÂLand Acquisition Trust Fund and that tells me that people who voted for it expected land acquisition to be a part of how we spent that money.ÂŽ Bradley is also the sponsor of the Senate bill to implement medical marijuana, and he and Rodrigues said they hope to reach a compromise over its implementation that pleases all stakeholders. Rodrigues, who sponsored the amendment to put the solar language on the August primary ballot, said the language on that implementation bill is also likely to change. ÂThere are negotiations between the chambers and there are also negotiations from stakeholders „ and bills evolve,ÂŽ he said. ÂThe most important bill is not the one thatÂs actually “led. ItÂs the one that actually passed.ÂŽAre legislators Âhijacking the will of voters, or injecting common sense?By MARY ELLEN KLASTIMES/HERALD TALLAHASSEE BUREAUMORE INFOLegislators are attempting to implement constitutional amendments on solar energy and medical marijuana with provisions that opponents say thwart the will of the voters, and theyÂre revising existing amendments that also undermine voter intent.Medical MarijuanaPassed: November 2016 Support: 71% What it does: Expands access to medical marijuana. Proposed legislation: Places new restrictions on doctors, bans smokable and edible forms, and imposes condition on people seeking to use it for chronic pain.SolarPassed: August 2016 Support: 73% What it does: Shelters business owners that install solar from tax increases. Proposed legislation: Imposes disclosure and other new requirements on companies that install solar equipment.Land and Water PreservationPassed: 2014 Support: 75% What it does: Directs to use a portion of tax on real estate transactions to purchase land for conservation. Proposed legislation: Diverts money to administrative and other expenses.Fair DistrictsPassed: 2010 Support: 63% What it does: Prohibits lawmakers from redrawing legislative district boundaries to favor the election of representatives from a particular party. Proposed legislation: Reduces timelines for challenging new boundaries, subjects judges to cross-examination.Class sizePassed: 2002 Support: 52% What it does: Caps class sizes in public schools by grade-level groupings. Proposed legislation: Provides greater flexibility to public schools in how they count the number of students per classroom. To view todayÂs legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 0 4/1 8 / 20 17 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE Twelfth JUDICIAL CIRCUIT, IN AND FOR Sarasota COUNTY, FLORIDA Case No.: 2017DR1293SC Division: Daphne Brown, Petitioner and Franklyn Brown Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: (name of Respondent) Franklyn Brown [Respondent's last known address] 7787 Packer Lane North Port FL 34291 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, i f any, to it on (name of Petitioner) Daphne Brown whose address is 7787 Packer Lane North Port Fl 34291 on or before {date} 5-5-17 and file the original with the clerk of this Court at (clerk's address) 4000 S. Tamiami Trl. Venice FL 34293 before service on Petitioner or immediately thereafter. If younlamifail t do so, a default may be entered against you for the relief demanded in the petition.The action is asking the court to decide how the following real or personal property should be divided: {insert "none" or, if applicable, the legal description of real property, a specific description of personal property, and the name of the c ounty in Florida where the property is located} Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Court's off ice. You may review these documents upon request. You must keep the Clerk of t he Circuit Court's office notif ied of your current address. (You may file Notice of Current A ddress, Florida Supreme C ourt Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to t he addres s on record at th e clerk's office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 3/23/17 CLERK OF THE CIRCUIT COURT By: /s/ D Gill Deputy Clerk Publish: April 4, 11, 18, 25, 2017 395551 3436184 3134 WORKSHOPS PUBLIC NOTICE Holiday Park, Park and Recreation District has scheduled a Trustee Workshop Meeting for April 25, 2017, at 9:00 am at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: April 18, 2017 150177 3443975 GETRESULTS USECLASSIFIED! 3138 OTHER NOTICES NOTICE OF PROPOSED RULE : The Southwest Florida Water Management District is proposing to amend the following rule(s): 40D-8.041, F.A.C., Minimum Flows The purpose of this rulemaking is to establish minimum flows pursuant to Section 373.042, F.S., for the Rainbow River System located in Marion County. The effect of the rule is to support the DistrictÂs water supply planning, water use permitting, and environmental resource permitting programs. The Notice of Proposed Rulemaking appeared in the Florida Administrative Register, Vol. 43, No. 73, on A pril 14, 2017. A copy of the proposed rule can be viewed on the DistrictÂs website at http://www.swfwmd.state.fl.us/rul es/proposed/. Pursuant to the provisions of the Americans with Disabilities Act, any person requiring special accommodations to provide comments on this rulemaking is asked to contact SWFWMD Human Resources Director, (352) 7967211, ext. 4703; 1-800-423-1476 (FL only), ext. 4703; or ADACoordinator@WaterMatters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). IF REQUESTED WITHIN 21 DAYS OF THE DATE OF THIS NOTICE, A HEARING WILL BE SCHEDULED AND ANNOUNCED IN THE FAR. THE PERSON TO BE CONTACTED REGARDING THE PROPOSED RULES AND TO OBTAIN A COPY IS: Melissa Gulvin, Government Affairs Program Manager, 2379 Broad Street, Brooksville, FL 34604, melissa.gulvin@watermatters.org, (352)796-7211 or 1(800)423-1476 (FL Only) ext. 4419. A2017012-5 Publish: April 18, 2017 395588 3444056 Englewood East meetingEnglewood East Property & Homeowners Association meets at 2:30 p.m. Wednesday at the Tringali Center, Building 1, 3460 N. Access Road. Jan Nick, Development Coordinator for Charlotte County Habitat for Humanity, will be speaking. For more information, please call 941-460-0086. Meals on Wheels fundraiserNorth Port Meals on Wheels Inc. is hosting a breakfast fundraiser from 8-11 a.m., Saturday, April 22, at Family Table Restaurant, 14132 S. Tamiami Trail. Tickets cost $10 and include two pancakes, scrambled eggs, one piece of sausage and one piece of bacon along with either coffee, tea, juice or a soda. For tickets, contact Teddy Repose at 941-4295528 or Jerry Bennett at 941-426-0905 or email npmealsonwheels@ gmail.com.Knight at the RacesThe North Port Knights of Columbus hosts a Knight At The Races at 7 p.m., Saturday, April 22 at the North Port Jockey Club, 3050 Pan American Blvd. The cost is $4 at the door. For groups of eight or more, or for information, call Chuck Reposa at 941-726-9301.Notice of public meetingThe Florida Local Government Finance Commission announces a public meeting to which all interested persons are invited. The meeting will be held at 10:30 a.m. on May 3 at 2502 Rocky Point Drive, Suite 1060, Tampa. The meeting of the commission will be for purposes of reviewing the statewide pooled commercial paper loan program for Florida governmental entities. The commission is an unincorporated, nonprofit association whose members are comprised of Brevard, Charlotte, Collier, Lee, Osceola and Sarasota counties of Florida. COMMUNITY NEWS BRIEFS
PAGE 7
The Sun /Tuesday, April 18, 2017 www.yoursun.com E/N/C Our Town Page 7 LOCAL/REGIONAL NEWSThe Charlotte County SheriffÂs Office reported the following arrests: € Savannah Lee Cohen, 32, 2400 block of Elkcam Blvd., Port Charlotte. Charge: battery. Bond: $1,000. € Nichole Marie Mashke, 30, homeless of Port Charlotte. Charge: driving while license is suspended or revoked. Bond: $1,000. € Paul Joseph Beaulieu, 65, homeless of Port Charlotte. Charge: county ordinance violations. Bond: $500. € Chaz Alex Urquhart, 27, of Miami. Charges: DUI, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $5,500. € Cornelius Nijuan Roberson, 34, of Lehigh Acres. Charge: driving while license is revoked (habitual offender). Bond: $5,000. € Nicole Allison Broadwell, 32, of Bluffton, South Carolina. Charge: violation of probation. Bond: none. € Jonathan Sanders, 32, 4700 block of N. Tamiami Trail, Port Charlotte. Charge: Charlotte County issued warrant for violation of probation. (original charge: leaving the scene of an accident with property damage). Bond: none. € Jared Broe, 27, 100 block of S. Indiana Ave., Englewood. Charges: Charlotte County issued warrant for uttering forged bills and petty theft Bond: $7,500. € James Ortloff, 40, 11200 block of Second Ave., Punta Gorda. Charge: Charlotte County issued warrant for contempt of court (original charges: two counts of possession of a controlled substance without a prescription and possession or use of drug paraphernalia). Bond: none. € Adam Neider, 28, 1800 block of S. Tamiami Trail, Osprey. Charge: Charlotte County issued warrant for grand theft auto. Bond: $7,000. The Punta Gorda Police Department reported the following arrests: € Heidi Renee Peterman, 47, of St. Petersburg. Charges: knowingly driving while license is suspended or revoked, resisting officer without violence, battery on officer/firefighter/ EMT, open carrying of weapons or firearms, out of county warrant, and fugitive from justice. Bond: $12,500. € Carolyn Torbert Foster, 61, of Lynchburg, Virginia. Charge: DUI. Bond: none. The Florida Highway Patrol reported the following arrest: € Donovan Alexander Cope, 25, of St. Petersburg. Charges: driving while license is suspended (2nd offense) and possession of not more than 20 grams of marijuana. Bond: $2,000. The Sarasota County SheriffÂs Office reported the following arrests: € Daniel Carlisle, 23, 4400 block of Gillot Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Darrell Hancock, 46, 3000 block of Sunset Beach Drive, Venice. Charge: trespassing. Bond: $500. € Robbie Bright, 31, 133000 block of Colborn Ave., Port Charlotte. Charge: DUI with a person under 18 years old. Charge: $500. € Levi Burger, 28, 2200 block of Pennsylvania Trail, North Port. Charges: petty theft, possession of marijuana and possession or use of narcotics equipment. Bond: $1,120. € Shea Dudley, 33, 3800 block of Wayward Ave., North Port. Charge: battery. Bond: $500. € Jake McCauley, 21, 1500 block of Queen Road, Venice. Charge: violation of probation (original charges: carrying a concealed weapon of possession of a controlled substance without a prescription). Bond: none. € William White, 24, 2100 block of Park Road, Venice. Charge: DUI. Bond: $500. € Christopher Zebley, 30, 100 block of Indiana Ave., Englewood. Charge: contempt of court (original charge: possession of a controlled substance without a prescription). Bond: $20,000. € Taylor Dirrigle, 22, 500 block of Randolph Road, Venice. Charges: assault on a firefighter, officer or EMT and violation of probation (original charge: petty theft). Bond: none. € Darren Sullivan, 55, 700 block of Texas St., Englewood. Charge: battery. Bond: $500. € James Wielongowski, 63, 200 block of Orduna Drive, North Port. Charge: contempt of court (original charges: consumption of an alcoholic beverage on the street or other public property). Bond: $3,000. The North Port Police Department reported the following arrests: € Scott Trimmer, 37, 5900 block of Talbrook Road, North Port. Charges: unarmed burglary and battery. Bond: $8,000. € Logan Grubbs, 21, 6200 block of Coniston Trail, North Port. Charges: possession of marijuana with the intent to sell, manufacture or deliver and possession or use of narcotics equipment. Bond: $2,000. The Venice Police Department reported the following arrests: € Gregory Turner, 53, 4200 block of E. Asteria Trail, North Port. Charges: petty theft and resisting an officer in recovery of stolen property. Bond: $2,000. € Trieste Wayman, 36, 280 block of N. U.S. 41 Bypass Road, Venice. Charges: four counts of neglect a child without great bodily harm. Bond: none. € Ryan Wayman, 38, 280 block of N. U.S. 41 Bypass Road, Venice. Charges: four counts of neglect a child without great bodily harm. Bond: none. € Donald Yuhasz, 38, University Park, Florida. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffÂs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.Charlotte County League of Women Voters to meetGun Safety is the topic at the next meeting of the Charlotte County League of Women Voters, which will be held at 3 p.m. today at the Florida Community Bank, 125 Nesbit St., Punta Gorda. Special guest speaker Carol Hartz, Ph.D., from the Sarasota chapter of the League, is leading local efforts in coordination with the state LWVÂs Gun Safety legislative agenda. She will speak about the different measures pending in the 2017 state legislative session aimed at reducing gun violence, and how LWV members are lobbying on the issue. A short business meeting will follow the speakerÂs presentation. For more information, see lwvcc”. org or call Jean Finks at 941-626-1070. All are welcome.Floridians meeting scheduledThe April meeting of The Floridians will be held at 9:30 a.m. today at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. Coffee and refreshments will be served followed by a speaker at 10 a.m. Speaker, Suzanne McCormick, will provide information about the Guardian ad Litem Program in Port Charlotte. The Floridians is a civic-minded social organization. Visitors are always welcome. For more information, call 941-764-7746.Fashion show features Lilly PulitzerThe Leadership Englewood Class of 2017, in conjunction with the Englewood Florida Chamber of Commerce announced the “rst-ofits-kind Fashion with a Passion: Lunch with Lilly & Friends fashion show, presented by Michael Saunders & Company. The event will be held from 11:30 a.m. to 1:30 p.m. May 4 in the dining room of the Boca Royale Golf & Country Club, 1601 Englewood Road. Get a “rst look at this summerÂs breezy, color-splashed fashions by renowned designer Lilly Pulitzer. Fashions will be provided by Palm on Park. Models for this unique event are Bobbi Fogo, Kristen Domian, Tiffany Briggs, Rachael Faro, Tobi Mickle and Sigrid Corcoran. Fashion with a Passion luncheon tickets are $75, which includes lunch at the Boca Royale Golf & Country Club. Part of the proceeds bene“t the Boys & Girls Club of Englewood. For tickets and sponsorship opportunities please visit www.leadershipenglewood. com. Vietnam scene to be re-enacted at Englewood MuseumThe Englewood Area Historical Museum will be hosting a Vietnam War static scene from 1 p.m. to 4 p.m. April 29 10 a.m. to 3 p.m. April 30 at Buchan Airport, 1394 Old Englewood Road. These men will be tenting with their tactical packs telling stories and participating in a question-and-answer session. Artifacts, memorabilia and vehicles will be on display in the “eld also. A free photo for veterans will be taken beside the 50th Commemorative Flag. They will also receive their Commemorative Pin inside the museum. For more information contact eahmuseum.org, 941-2085942 or eahmuseum@ gmail.com.Lung cancer support groupA support group for people “ghting lung cancer meets the third Wednesday of the month from 2-3 p.m. at the Sarasota Memorial Hospital ER located at 2345 Bobcat Village Road, off Toledo Blade Boulevard in North Port. There are no reservations required. The next meeting is April 19. The group helps people facing the challenges of lung cancer, including providing tools needed. For more information, call 941-240-8989 or email marcscohen@aol.com.Boating courseAn American Boating Course offered by Venice Sail and Power Squadron over two Saturdays from 8:30 a.m.-1 p.m. April 22 and 29. The fee is $50 per student and will be held at the Waymire Training Center, 1450 Lucaya Ave., Venice. For more information, call 941-244-8331. Registration by April 21 is required. A boating safety ID card required by Florida for anyone born after Jan. 1, 1988, will be issued at the completion of the course.Punta Gorda Garden Club to meetThe Punta Gorda Garden Club will meet at 1 p.m. on Wednesday in the Fellowship Hall at the First United Methodist Church, 507 W. Marion Ave., Punta Gorda. The guest speaker will be Ralph Mitchell, Director of the University of Florida Charlotte County Extension. Mitchell writes a regular column on gardening in Florida which appears on Mondays in the Sun His topic for this presentation will be pollinators and their importance in our natural environment. Guests are welcome to attend the clubÂs regular, free monthly meetings which begin with light refreshments followed by a speaker and a brief meeting. For more information about the Punta Gorda Garden Club and its programs and activities please contact club co-president Pat Sandler at 941-9169578 or visit the clubÂs website www.pggc.org or the Punta Gorda Garden ClubÂs Facebook page. COMMUNITY NEWS BRIEFS Advertisement Advertisement Advertisement Each day youÂll notice absolute visible results as your unwanted pounds of fat flab and cellulite completely disappear.A Word Of Caution Is In Orderƒ. There is a tendency for younger women and even men to want to be dangerously thin. Even though your appetite may decrease, you must remember to eat properly. Because Fat Magnet has absolutely no side effects, people may become too enthusiast ic about its use. If you start to lose weight too rapidly, limit your tablet intake, or even skip a day or two. Have a goal in mind and try not to exceed it.COMPANY OFFERS EXTRAORDINARY GUARANTEE!Lose 7 To 10 lbs In The First Week Or lose 20 to 30 lbs In The First 30 days Or itÂs FREEƒ Because the Lipo 360 ingredients have been thoroughly examined and because of the Clinical proof that ÂFat MagnetÂŽ works, there should be no doubt you can achieve the body of your dreams. There are documented results of thousands of once skeptical people who now swear by Lipo 360. Imagine losing a maximum amount of weight in record time. In fact, as proof that Fat Magnet is everything they believe it is, it has an extraordinary guarantee. If you place your order now and then follow the simple instructions for a period of 30 days, you will lose 7 to 10 lbs. in the first week or lose 20 to 30 lbs. in the first 30 days or itÂs FREE. You must be completely satisfied with the dramatic results. ItÂs that simple. If youÂve tried to lose weight before and failed, youÂre not alone. Now you have the opportunity to overcome adversity and effortlessly lose the excess weight you no longer have an excuse. Fat Magnet is available, itÂs easy and it works. Best of all ordering is simple, fast and reliable!Call Toll Free1-800-719-2559 Ext. 28Lipo 360 ÂFat MagnetÂŽ are not cheap but they are very effective. A 30 day supply is $49.95. Please donÂt wait to order. You really do deserve to be thin.Limited two orders pe r household. 2017 Eliminates Starvation Dieting There now exists an all natural, bio-active weight-loss compound so innovative, so effective, and so unstoppable it literally acts like tiny miniature ÂFat MagnetsÂŽ relentlessly attacking bulging fatty deposits so effectively that it virtually eliminates the need to diet. News of this new Fat Magnet Capsule is sweeping North America. The New breakthrough Âfat magnetÂŽ Capsule is known in the diet industry as the Âlazy wayÂŽ to lose weight, itÂs turning peopleÂs lives around 360 degrees without any major lifestyle changes, and itÂs amazing! In fact, thousands of people are now trying Fat Magnet and losing weight faster than they ever dreamed possible! Some people have reported losing as much as 3 pounds in the first 24 hours!Forces Fat To Leave Your Body! Fat Magnet ingredients were developed by medical researchers. The Capsule contains no drugs whatsoever and itÂs 100% natural, safe and effective. Its key ingredients are derived from citrus pectin skin, a medium-sized fruit tree in the Rutaceae (citrus family). Originated in the Caribbean as a cross between a pomelo (C. maxima) and a sweet orange (C. sinensis); grown and cultivated in many tropical, semitropical, and warm temperate regions of the world. For years it was a widely held belief that extract from the skin fruit tree had magical properties. When a person ate a small amount of this unique citrus fruit, they would miraculously lose weight! Researchers investigated this phenomenon and discovered, the citrus skin extract did indeed cause the human body to bring about rapid weight-loss.The Way It Works Is Extraordinary! Shortly after taking small portions of the extract it dissolves into a completely natural gel which surrounds excess figuredestroying fat like tiny magnets ÂattractingÂŽ and trapping many times its size in fat particles that prevents them from forming body fat naturally because the fat cannot be digested itÂs ÂFlushedÂŽ right out of your body. Within 2 days you will notice a change in the color of your stool as fat particles are being eliminated. In addition, this remarkable citrus pectin tree extract plant gives you a feeling of fullness so youÂre not hungry while your excess weight comes tumbling off. The research team members were so impressed with the citrus pectin extractÂs abilities that they produced an amazing weight-loss tablet with the key ingredients of this amazing citrus tree extract. But whatÂs even more impressive, is that surpasses the incredible powers of this fruit trees extract ingredients because they are so highly concentrated. In fact, ÂFat MagnetÂŽ ingredients are so effective at producing massive weight loss in record time that it was even awarded a patent by the United States Patent Authorities.EAT ALL YOU WANT AND STILL LOSE WEIGHT(tablet does all the work) Unlike other diet programs, once youÂve taken a Fat Magnet Capsule there is really nothingelse for you to do. YouÂll marvel at the way it literally reverses years of overeating. You need only follow the simple instructions. ThatÂs it! You can continue to enjoy all those foods you love to eat. Fat Magnet simply does not allow your body to consume and absorb excess calories. Period! Amazing ÂFat MagnetÂŽ Capsule Triggers Rapid Weight Loss ...Even If You Cheat! Lose 8 lbs. In A Week Or 27 lbs. In 30 Days For FREEDona E. ÂI Lost Over 63 lbs. In 10 WeeksÂŽ I canÂt believe how easy it was to lose my weight. Lipo 360 Fat Magnet Capsule has truly changed my life 360 degrees and I never felt better or looked this good in years. Everyone needs to try the amazing capsule. Medical Doctors Are Stunned At The Amazing Weight Loss Results of Study Participants.Although the New Breakthrough Lipo 360 ÂFat Magnet CapsuleÂŽ is 100% Safe & Natural... it is not recommended that you lose weight too rapidly. Remember to have a goal in mind and try not to go beyond it. Not recommended for people who only need to lose only 5 to 7 vanity pounds. adno=50514089
PAGE 8
Our Town Page 8 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 LOCAL/REGIONAL NEWS TODAY MenÂs Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, Bay Pointe Grill, 3502 N Access Rd, Englewood. 697-1747 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. The Floridians, 9:30 a.m. Guardian ad Litem speaker at 10. St James Church,1354 Viscaya Pt Charlotte. Visitors Welcome. 941-764-7746. Deep Creek Elks, Open@10. Lunch @11.JudiÂs Drink ÂPink LemonadeÂŽ.Mah Jongg@1. dinner 5-8.Italian. Karaoke with ÂSpotlightÂŽ. 941-249-8067 PCHS Art&Photo Show, 10am-8pm Tues-Sat, 12-6 Sun 4/23. In common area outside Hollister, Town Center Mall. Student photography for sale. Eagles, Eagles 23111 Harborview PC 941-629-1645 lunch 11-2pm dinner 5-8 come Jam with Ambush Punta Gorda Elks, 11-2 Lunch;2-6Tiki w/TwoCanJam;2-5 WingsRingsOtherThings;6pm l.b.o.d.mtg;7pm Lodge Mtg.@25538 Shore, PG 637-2606;mbrs&gsts Chess Club, Cultural Center 2280 Aaron St. 12p-4p $3. Cultural Center MembersPLUS free. Everyone welcomed 625-4175. Singer Jim Daniels, Live music by singer Jim Daniels 12 Noon-3 pm near the Coffee Cafe at FishermenÂs Village. 639-8721 Danny Beach, Singer Danny Beach performs 1-4 pm in center court at FishermenÂs Village. 639-8721 BARBERSHOP REHEARSAL, Barbershop Chorus rehearsal every Tues, 7-9:30pm, Burnt Store Presbyterian Church, 11330 Burnt Store Rd PG. 625-1128. Plant Clinic PGICA, Master Gardener Donna Worthley presents ÂTurf GrassesÂŽ 2pm at PGICA 2001 Shreve St 941-637-1655. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Quilt Guild Meeting, Disconnected Piecers Quilt Guild Meeting 6:30 pm.2230 Hariet St. New members welcome 941-457-6566 American Legion 103, PUBLIC WELCOMED! Auxiliary Bar Bingo 6-9. Big Pots & Great Fun! 2101 Taylor Rd. PG 639-6337 Sierra Club Meeting, 7-9PM, 1532 Forrest Nelson Blvd, Port Charlotte, 941-423-2713 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. at the Cultural Center 8am to 12pm. Come and see us. Bev 764-6452 Kayak Alligator Creek, 8:30AM-1PM, Burnt Store Road, (304) 642-8851 TOPS Club, Affordable supportive weight loss 8:45-10:30, S PG Hgts Civic 11200 1ST Av Punta Gorda $4/M $32/Y Fran 941-347-8151 Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Stamp Corner, 9-12:30p Cultural Center 2280 Aaron St. Free have your stamps appraised, some for sell. Donations welcomed. Deep Creek Elks, Lodge Opens @10. Lunch 11-2:30. JudiÂs Drink Special ÂHavana CocktailÂŽ. Reservations for Friday & Saturday 941-249-8067. Stretch N Balance, 1 hr Chinese Stretch n Balance (Dao Yin) every Wed 10AM $8 PGICA Punta Gorda 2001 Shreve St. 407.923.8310 Richard Curtis Am Leg 110 Bingo, Early Birds 10:30 Hot Ball, specials. Am Legion Riders Â… Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Q Hearts 7:30pm Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-10:30 Karaoke w/Wam @ 25538 Shore, PG 637-2606;members & guests Singer Michael Hirst, Singer Michael Hirst performs live music 11 am-2 pm at FishermenÂs Village. 639-8721 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Wings & Things!, Breaded Naked Boneless@American Legion 103 Fish Bites/Sliders & More! 12-4pm Open to Public! 2101Taylor Rd. PG 639Â…6337 Auxiliary Bingo, Post 113, Rotonda W, Every 3rd Wed...Starts 12:30 pm..game strips sold...contact Post 697-3616 info. Open to Public! Cribbage, Cultural Center 2280 Aaron St. 12:45pm-4p $3. Cultural Center MembersPLUS free. Everyone welcomed 625-4175. Port Charlotte Elks, Game Night/Queen of Hearts 7PM, Happy Hour prices 4:30 to 6:30, Members / Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 PG Garden Club MTG, 4/19/17, 1-3 pm, 1st U. Methodist Church, 507 W. Marion Ave, PG. Speaker: Ralph Mitchell,ÂŽPollinators.ÂŽ 941-916-9578 Karaoke, 1:45p-3:45p Cultural Center 2280 Aaron St., Come listen and/or share your singing talents., $1 or free if you buy lunch. PC Kayakers, Mtg every Weds 5PM Higgs Park, 21400 Higgs Dr, PC to pick next paddling site for Sunday morning. ??-941-627-1004. Double Deck Pinochle, Cultural Center 2280 Aaron St. 5:30-8:30p $2.25. Cultural Center MembersPLUS free., Everyone welcomed 625-4175. BUNCO, GFWC clubhouse,20271 Tappan Zee, 6:30. PRIZES, Fun, Non-mem. welcome.$10 donation.856-217-4148 Square Dance, 7p-9p Cultural Center 2280 Aaron St. Come have lots of fun dancing the night away. Everyone welcome $5 per person. TODAY MenÂs Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, Bay Pointe Grill, 3502 N Access Rd, Englewood. 697-1747 Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Line Dancing, Dance with Harry to country & standards at Lemon Bay WomanÂs 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, 941-8611980,1-3p. $2 to play! STEAM Ahead, STEAM Ahead Tuesdays Age 5-11 3:30-4:30 pm Elsie Quirk Library 100 W Dearborn St 941-861-5000 Ham Radio Meeting, Englewood ham radio meets April 18 7 pm Chamber of Commerce 601 S Indiana Ave. 727-742-6189. Free and Open to public. 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 WomanÂs Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Beginner Pickleball, Englewood Sports Complex, 941-8611980, 10:30-12:30p. Come learn how to play! Cost $2 Auxiliary Bingo, Post 113, Rotonda W, Every 3rd Wed...Starts 12:30 pm..game strips sold...contact Post 697-3616 info. Open to Public! Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1:00 3:00p. Cost $2 Tacos & Music, Tacos,nachos,burritos,salads more 5-7pm ;, Music: 3 of a Kind 6-9pm. Rotonda Elks, members&guests 697-2710 MEXICAN FIESTA, TacoÂs and Wings and other delights served 5-7pm. American Legion 113, 3436 Indiana rd. Rotonda Zumba with Chantal, Dance and work out to world music at Lemon Bay WomanÂs 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 THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Beg/Imp Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Ewd Country Liners, 9:30-11:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Impvr/ intermed. line dances. Public welcome. Nancy 474-6027 Plant Clinic, Englewood Plant Clinic 10-12 Every Thursday at Library 3450 N. Access Rd., Florida Master Gardeners 941-681-3736 Freet. Story Time, Storytime 10:30 Thursdays Age 0-5 Elsie Quirk Library 100 W Dearborn St 941-861-5000 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @New Worship Center @11am 475-7447 Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hill Rest. RGCC,100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-8611980,1-3p. $2 to play! BINGO!, Salads&Sandwiches 5-6:30pm. Bingo 7pm. Public Invited. $1 cards. Proceeds to charity, Rotonda Elks, 697-2710 LEGION GAME NIGHT, Cornhole starts at 7pm. Great Variety of Food served 5-7pm. American Legion 113, 3436 Indiana rd. Rotonda TODAY Shriners Breakfast, 7:30am. Olde World Restaurant NP. North Port Shrine Club. Every Tuesday. Shriners, Masons & spouses invited. 423-2476. MenÂs Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, Bay Pointe Grill, 3502 N Access Rd, Englewood. 697-1747 TOPS 123, TOPS 123 meeting starts 8:00 am to 9:30 am at 4285 Wesley Lane ( Methodist Church). Positive weight loss! 423-8676 Tai Chi Balance, 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 This is a FREE class thanks to Sarasota County. 8wk sessions Scrabble, 9:30-11:30AM NP Senior Center 4940 Pan American Blvd 426-2204 Join other scrabble lovers Mahjong, 11 AM-2:30 PM NP Senior Center 4940 Pan American Blvd 426-2204 Learn something new & have a good time. VFW Post 8203, Taco Tuesday 11 am 2 pm, Euchre 12 4 pm Line Dancing, $5/class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun Great exercise North Port Moose, Memorial for Ken Lipp at 3pm, 14156 Tamiami trl NP, Show your support for an amazing man Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Great menu, specials members& guests 7050 Chancellor Blvd NP 941-429-5403 Pinochle, $1.50/person 5:45-9 PM NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have a nice time. WEDNESDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Come join Brenda for a good workout and feel better. NP AmateurRadioClub, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port AbbeÂs Doughnuts 9:15AM come & have coffee 888-2980 North Port Moose, Sloppy Joes lunch special and Country Fried Steak for dinner! Queen is at 6, 14156 Tamiami trl NP Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. 429-8952. Hand & Foot, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 Willing to teach, easy to learn, & lots of fun. Port Charlotte Elks, Game Night/Queen of Hearts 7PM, Happy Hour prices 4:30 to 6:30, Members/ Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 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, Sloppy joes lunch and country fried steak dinner special, Queen is at 6 14156 Tamiami trl NP Evening Meditation, Serenity? Peace of Mind? Free Meditation Wed 6-6:30PM: ReiKi tune-ups offered call Rev.Donna 941-423-8171 THURSDAYConversation 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 share. VFW Post 8203, Euchre 12 4pm Bingo 5 pm Bowling 6 pm, Lunch 11 am 2 pm Kitchen open 5 pm -7 pm Brown Bag Gardening, Plants for Butterflies and Bees, Garden of the 5 Senses, Free, 12pm-1pm Register at EventBrite. com Mexican Domino, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so come play. Pot Luck Luncheon, Bring a dish to serve 6 or $5 12-2PM NP Senior Center 4940 Pan American Blvd 426-2204 Easter hat contest Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX BBQ Chicken 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, lunch special sliders and Gyros dinner special BBQ ribs Meat Bingo at 7, 14156 Tamiami trl NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Monster BINGO, April 22, Early Birds 11am, Regular Games 12. 50/50s and Door Prizes. VFW Post 5690, 23204 Freedom Ave., PC. For info call 629-4200. The Charlotte Chorale Concert, The Charlotte Chorale Presents: ÂMade in AmericaÂŽ, Music by American Composers through the Centuries. Presented by Artistic Director Dr. William Dederer and 70 voices. Concert: April 22, 4pm, CPAC, 701 Carmalita St., Punta Gorda. For tickets: 941-204-0033, Adults $20, Students $10. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run Âas submitted.ÂŽ To submit an item, go to www.yoursun. com, select an edition and click on the ÂCommunity CalendarÂŽ link on the left. Click ÂSubmit Event,ÂŽ and fill out the appropriate information. Earn 2X the national average with this award-winning 24-Month CD.* $2,000 minimum opening deposit1.60%APY*24-MONTH CD Your savings could be growing faster. Visit us at synchronybank.com or call 1-800-753-6870 to get started. adno=50512889 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=54511454 Friday, April 28 from 9am to 11am Hosted by Dr. Eric Claessens, local dentist practicing in town for the past 29 years.
PAGE 9
The Sun /Tuesday, April 18, 2017 www.yoursun.com E/N/C Our Town Page 9 LOCAL/REGIONAL NEWS Look for a third crossword in the Sun Classified section. SARASOTA „ The Sarasota County School Board will meet today for its monthly workshop and meeting. The topics at this morningÂs workshop include looking over its textbook adoption process and the 11 components needed to maintain an A average. The Sarasota County School District is one of three districts in Florida to maintain an A rating. District grade levels are measured through performance in four subjects, graduation rates and acceleration rates within the advanced placement and international baccalaureate programs or industry certi“cation. The 11 components will be discussed in detail during the morningÂs workshop along with Superintendent Todd BowdenÂs goals. These goals align with the 11 components needed to maintain the districtÂs A average, but also close the achievement gap between white and minority students and students with disabilities. Included in BowdenÂs goals, there is also the minority representation in gifted education and the bene“t of summer school for students in the district. During the afternoon meeting, newly appointed Assistant Superintendent Laura Kingsley will lead the special moments of pride. Kingsley will present the ÂMaking Sarasota No. 1 in Math Grant,ÂŽ which acts as a way to boost mathematics education in elementary schools in Sarasota County. The 2016 grant fund provided an additional $619,144 to improve math instruction by providing training to elementary school teachers. In addition to the grant presentation, Kingsley will also lead the appointment of the new Executive Director of Elementary Schools a position she previously held. The appointment of Chris Renouf will be held during the superintendentÂs report. The monthly workshop begins this morning at 9:30 a.m. at the Board Chambers, 1980 Landings Blvd., Sarasota, with the meeting beginning at 3 p.m. at the chambers. Both the workshop and meeting will be televised live on the Education Channel on Comcast channel 20 and Verizon Fios channel 33, and livestreamed at www. sarasotacountyschools. net. Email: aherrera@sun-herald.comSchool Board looks to keep its A gradeBy ALEXANDRA HERRERA STAFF WRITER VENICE „ A Venicebased nonpro“t organization is helping other not-for-pro“t groups with a new online resource. A component of its Invest in Incredible Initiative „ I3 „ Gulf Coast Community Foundation has rolled out a new web-based resource, Gulf Coast Nonpro“tNext, for nonpro“ts. It is offering free, vetted tools available for charitable groups in Manatee, Sarasota, Charlotte and Lee counties. The online guide features a list of templates, how-to guides, sample policies, documents, worksheets and videos for registered nonpro“ts in various categories, including board governance, human resources, fundraising, marketing, operations and “nance. The site is geared for not-for-pro“ts of all sizes and regardless of evolutionary stage. ÂPrior to having the portal, a lot of nonpro“t staff members had to Google search for information. Sometimes they found reliable sources and sometimes not. This provides vetted, reliable sources,ÂŽ said Wendy Deming, chief of staff at Gulf Coast, a public charity created through the sale of Venice Hospital in 1995. The portal, a service of the New Hampshirebased nonpro“t group, NH Center for Nonpro“ts, marks a signi“cant addition to Gulf CoastÂs I3 campaign, which began working with nonpro“ts “ve years ago, lending expertise through professional trainings, technical assistance and consulting in hopes of strengthening operational capacity and governance. Deming says Nonpro“tNext has been a success so far, receiving more than 100 registration requests from nonpro“ts since launching the site two weeks ago. So far, Deming said those registered are blended in size and evolution, calling it a full Âspectrum of need.ÂŽ ÂThis gives our nonpro“t partners access to a deeper range of services than we could provide on our own,ÂŽ Deming said. She said the site is a Âliving portal,ÂŽ adding itÂs Âalways growing and always changing,ÂŽ as members can upload documents they “nd useful, which would then be vetted for credibility before becoming available to other organizations. For more information or to register, visit nonpro“tnext.org/ gulfcoast.Email: jscholles@sun-herald.comGulf CoastÂs nonprofit portal a hitBy JONATHAN SCHOLLESSTAFF WRITERA rare tie vote in a Senate committee Monday stopped an effort by a Tampa Bay lawmaker to abolish a program to allow pro sports businesses to qualify for state subsidies „ technically keeping alive the possibility that public money could be available to help build a future home for the Tampa Bay Rays. In a political issue rife with Tampa Bay tensions, the Senate Commerce & Tourism Committee killed a bill (SB 236) by Sen. Tom Lee, R-Thonotosassa, that would have wiped out a 2014 program to give subsidies to quali“ed sports entities. Lee called it a Âgiveaway programÂŽ thatÂs bad for taxpayers. But his bill was in trouble from the outset because his nemesis on a number of issues, Sen. Jack Latvala, R-Clearwater, is on the tourism panel, and supports keeping the program. Lattvala was joined by two allies, Republican Sen. George Gainer of Panama City and Democrat Bill Montford of Tallahassee. Siding with Lee in voting to end the subsidy program were Sens. Dana Young, R-Tampa; Travis Hutson, R-Elkton; and Jose Javier Rodriguez, D-Miami. After the defeat, Lee told reporters the issue is dead for this session, regardless of any action by the House. (Even if LeeÂs bill had passed Monday, it was also referred to LatvalaÂs Appropriations Committee, where it likely would have died a quiet death.) Florida Trend has reported that the four sports businesses that sought subsidies under the program, only to be turned down by the Legislature, went ahead with expansion projects anyway. They are the NFLÂs Miami Dolphins and Jacksonville Jaguars, Daytona International Speedway and the Orlando City Lions, a pro soccer team.Rare tie vote defeats Tom LeeÂs move to kill sports subsidiesBy STEVE BOUSQUETTIMES/HERALD TALLAHASSEE BUREAU
PAGE 10
Our Town Page 10 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Robert E. Lee Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTSean Spicer has a thankless job Lost, found at the airport Stop whining about noise Do something nice with Springs entranceEditor: It is very dif“cult to dislike presidential spokesperson Sean Spicer. He has a horribly thankless job that is something akin to being a cheerleader for Emperor Caligula. However, he frequently speaks far too quickly to accurately convey messages. The normal niceties of English sentences such as subjects, predicates and objects are often omitted. Mr. Spicer often leaves the casual listener to wonder who ÂheÂŽ might be in a given sentence. Worse still, are some of the grotesque euphemisms that appear in SeanÂs haste. The Nazi death camps of World War II are hurriedly called ÂHolocaust Centers,ÂŽ making the place of the most heinous crime of the millennium sound like rock clubs for 1940s European teens. It would seem there is no limit to the Trump whitewash brush. It must be noted that I do get hate mail at home for my mildly opinionated letters. Aside from the ubiquitous inability to spell ÂanonymousÂŽ correctly, they are generally in short, concise Editor: Sometimes, when traveling, it is easy to get a little lost or to lose a little something. This was true for me at the Punta Gorda Airport last month. In the rush through security, I ended up leaving three bracelets in the change bin. I didnÂt realize this until later and “gured they were lost. Life got really busy and I sort of forgot about them. A month later, I called security at the airport lost and found and spoke with Kerry Mazzeo of ISS Action Security. I described my bracelets and gave her the date of my ”ight. She took my number and said she would call me back if she had any success. Not 15 minutes later, she Editor: OMG, here we go again, having to listen to complaints about the noise from airplanes over Charlotte County. First it was Allegiant airline noise and now itÂs the vintage World War II planes theyÂre complaining about. Editor: There has been some talk of improving Warm Mineral Springs, and they were very good thoughts, ideas and plans. However, I really feel the entrance from the Tamiami Trail needs to be a priority. I have been coming to North Port for 20 years for six months every winter, and it was three years before I would venture down that street to see what the Springs was all about because of the dilapidated entrance. I do think the fountain could be beautiful again. The entrance should be made attractive so it looks inviting to go exploring and enjoying the Springs.Bonita Cushman North PortStand Your Ground law would reverse burdenOUR POSITION: Fewer consequences? Fewer barriers to bloodshed.FloridaÂs gun-friendly laws may soon become even more friendly, more dangerous and more irresponsible thanks to the National Ri”e Association, which calls the shots in the state Legislature. Two versions of a bill pending in Tallahassee „ SB 128 „ would change key de“nitions in FloridaÂs notorious Stand Your Ground law. Each would make it easier for a citizen to shoot another citizen, then claim self-defense and avoid prosecution and a trial by jury. Each would further encourage the Âshoot-“rst, ask-questionslaterÂŽ mentality. One has passed the House; the other the Senate. One is awful; the other is worse. Under FloridaÂs current Stand Your Ground law, individuals can use deadly force in selfdefense if they think it is necessary. A key provision of the 2005 law is that they have no Âduty to retreatÂŽ before using force „ a common component of self-defense claims. In a 2015 ruling, the Florida Supreme Court said immunity in the law Âis not a blanket immunity, but rather, requires the establishment that the use of force was legally justi“ed.ÂŽ And, as the law is currently written, the burden of proof is on defendants to convince a judge they should not be brought to trial on charges. The proposed law ”ips this. Under the proposed legislation, the burden of proof switches to the prosecution. State attorneys would need to build a convincing case „ before the formal trial „ that charges were justi“ed. The basic premise for the shift has widespread support in Tallahassee, which is bad enough. But the issue in this Legislature is now how much proof will be required. The version passed by the House would force prosecutors to prove they had Âclear and convincing evidenceÂŽ to move forward. The version passed by the Senate would require an even-tougher standard: Prosecutors would need to prove that charge Âbeyond a reasonable doubt,ÂŽ which, as we know, is the same standard used for conviction. That means prosecutors would face that legal hurdle twice: to both bring a charge and to win a conviction. Naturally, that will lead to fewer prosecutions. And it makes it much easier for defendants to avoid prosecution and avoid a trial by their peers. Naturally, that makes it less likely citizens will hesitate to defend themselves with a gun if they feel threatened „ if they imagined themselves to be seriously threatened. They arenÂt legally compelled to back off. They arenÂt compelled to convince a judge they were justi“ed. And the state has to prove a charge is justi“ed either through Âclear and convincing evidenceÂŽ or evidence Âbeyond a reasonable doubt.ÂŽ All that before an actual trial by jury, when defendants would get another shot at the Âbeyond a reasonable doubtÂŽ threshold. The upshot? More shootings in questionable circumstances. Why not? Fewer consequences. Shoot “rst and keep your mouth shut. The law is overwhelmingly on your side. called with the great news that my bracelets were found. If I sent her a FedEx envelope, she would mail them. I asked if I could pick them up at the airport. ÂAbsolutely!ÂŽ She gave me directions to “nd her at the airport. I made the trip, signed and picked up my found bracelets. Both Kerry and program supervisor Michael Klusacek told me they are required to keep lost items for 30 days, although they tend to hold them a bit longer. They said it is sad to see all the thumb drives and camera cards they “nd. My advice to others who lose or leave behind something at the airport: give them a call. Thanks, Kerry, for the great “nd.Cindy Bazemore Punta Gordadeclarative sentences such as: ÂWe know you hate Trump because he has money, and beat crooked Hillary,ÂŽ or, my favorite, ÂYou need to get a job!ÂŽ Such phrases/sentences are Trumpian (to coin a term) in tone, understandable and leave no doubt as to what Sean might mean. Read the mail and never fail.Rich Weingarten Port Charlotte Planting pinwheels may Âraise awarenessÂŽ of child abuse, but the hard and labor-intensive work of preventing child abuse goes on in places where skilled professionals collaborate to do more dif“cult things. One such place is Orange CountyÂs BABY Court. There, Circuit Judge Alicia Latimore offers lollipops to toddlers and tots who have suffered the trauma of abuse or neglect. ThatÂs the fun part. The judgeÂs serious, life-changing work is to closely monitor the progress of the teams of social workers who help mitigate the longterm damage that predictably follows when pre-verbal children suffer harm at the hands of adults who were supposed to protect them. BABY Court was incubated at the Florida State University Center for Prevention and Early Intervention Policy, where Âlessons learnedÂŽ is more than a leaf of word salad tossed into a news release every time a child dies in Âstate care.ÂŽ Dr. Mimi Graham and her colleagues are FloridaÂs head cheerleaders for evidence-based methods of Âtrauma-informed care.ÂŽ In the hands of appropriately educated professionals, it is entirely possible to break the intergenerational cycles of abuse, addiction and mental illness that break spirits, drain public treasuries and kill children who could have been saved. FloridaÂs social welfare system is stuck in the mid-20th century, where caseworkers in the trenches receive little pay and less respect from a rotating cast of Âleadership teams.ÂŽ Failure is not only an option, itÂs inevitable in a system that hasnÂt had a new idea since the Graham administration, and isnÂt trying very hard to fund programs that will give taxpayers a signi“cantly better ROI. Judges like Latimore who preside over dependency court dockets of despair say that BABY Court has helped close the revolving door through which families re-enter the child welfare system. The average cost-per-child of getting it right the “rst time is $10,000, and right now, Orange County has room in the budget for a paltry 10 cases at a time. The Department of Children and Families, by contrast, has room in its budget for a Âcommunications teamÂŽ that includes nine ”acks and a ÂCreative Director.ÂŽ That says a lot about what we value. And what we donÂt. Florence Snyder writes for Florida Politics.BABY Court works, but Florida prefers to pay for things that donÂt Florida PoliticsFlorence Snyder If the April 5 letterwriter had done some research, he would have found that these planes came to the Charlotte County airport last week, practicing for the ÂSun and FunÂŽ Air Show in Lakeland. This is something they do every year. They ”y all over the country and at some point they have to cross over residential areas. Yes, there was a vintage plane that wrecked last week close to the airport, but it was guided down by an expert experienced pilot, onto an open “eld with no injury to his passenger or himself. These things happen whether youÂre in a plane, a boat or a car. I moved to Charlotte County 55 years ago and thereÂs nothing that irks us Âold-timersÂŽ more than the people who move here from somewhere else and then start complaining about everything they donÂt like about it, wanting things to be changed to satisfy their own sel“sh needs. The vintage planes ”ying over my house in eastern Charlotte County all week were a pleasure to watch. How exciting to have the opportunity to see these beautiful planes ”ying in formation. Also, my house is in the direct ”ight path of the arriving and departing Allegiant planes and the noise, lasting less than a minute, does not bother me one bit. IÂm just grateful that Charlotte County was chosen to have this airline so close to home. I use them all the time. Thank you, Allegiant!Sharon Pressley Punta Gorda
PAGE 11
The Sun /Tuesday, April 18, 2017 www.yoursun.com E/N/C Our Town Page 11 VIEWPOINTDespite recent revelations that Fox News and anchor Bill OÂReilly had settled five complaints of sexual harassment against him to the tune of millions „ his ratings went up. A few days later, a United Airlines passenger was dragged from an airplane to make room for crew members on a full flight „ and UnitedÂs stock initially went up. And for this we pay good money? The shock wasnÂt so much that monetary values seem to increase in direct correlation to the diminution of moral values but that weÂve become passive bystanders to appalling behavior and allegations. Well-beyond defining deviancy down, as the great statesman Daniel Patrick Moynihan once described our cultural devolution „ we hardly know what it is anymore. Which reminds me of another great social observer, author Flannery OÂConnor. Frequently asked why Southerners write so much about freaks, she replied that it was because Southerners could still recognize them. Whether this was ever true is debatable only beyond the Confederate states. What is true today is that social media has become the church lady and the partyline operator rolled into one. If somebody misbehaves, not just two people know about it. Within hours or minutes, millions do. Like a single organism endowed with the accumulated moral fortitude of human society, Twitter demands justice. In viral videos of the airplane fiasco, passengers are heard protesting as security officials dragged the man down the aisle toward the exit. But even their objections were relatively muted. ÂWas this a one-off, crazy incident,ÂŽ they must have wondered? Or, was it just a matter of time until the blood-sucking, tentacled tripod machines in ÂWar of the WorldsÂŽ reach down to select their next human cocktail to drain? But maybe thatÂs just me. Still. It happened. Right here in the USA. On a plane. To a random guy. United stocks rallied and the friendly skies were no wiser. That is, until the outrage gathering on social media reached investors. By Tuesday morning, United had lost millions in market share „ not because of the airlineÂs treatment of the passenger but because of investors loss of faith in the companyÂs ability to handle a crisis. As for OÂReilly, oÂreally? I was beginning to think I was the last person on the planet for whom mention of OÂReilly prompted the instant association to Âloofah. OÂReilly. Loofah. OÂReilly. Loofah. Yes, my fellow Americans, not only is OÂReilly a smug, sarcastic, windbag/anchor of the self-promoting commercial called ÂThe OÂReilly Factor,ÂŽ he is also allegedly a sex talker of some renown. Thirteen years ago, OÂReilly settled with a ÂFactor associate producer, Andrea Mackris, who sued for sexual harassment. Specifically, she alleged that in telephone conversations, he bragged about his global sexual exploits, encouraged her to release tensions with a mechanical aid, and spoke of a shower fantasy with Mackris and Âthat little loofah thing.ÂŽ Later in the same conversation, for reasons unknown, she said he changed his terminology to that Âfalafel thing „ word of the day, eh? „ which falls somewhat short of correcting the record. Your honor, I did not say Âher little loofah thing. I said Âher little falafel thing. ThereÂs a big difference, you know. The upshot of the Mackris and more recent Fox News scandals was that women were paid for their silence, in some cases quite well. Gretchen Carlson was awarded $20 million to settle her suit alleging that Fox News boss Roger Ailes sexually harassed her for several years. Ailes is gone; Carlson is rich. Mackris was paid as well, though not nearly so well. The tapes she supposedly had that would have proved her case were never released, she faded into scandal history, and OÂReilly went on to become FoxÂs ratings god for reasons IÂve failed to glean. Then #bootoreilly was born and thousands of women shared their experiences with workplace harassment. At last count, more than 60 advertisers, including Jenny Craig, Advil and Mercedes-Benz pulled their commercials from the show. Even OÂReilly is only as valuable as the bucks he brings in. In a pre-Twitter age, the United event might have gone unnoticed by more than a few reporters who corralled a few passengers for interviews „ if that. Pre-social media, allegations of OÂReillyÂs brutish behavior might have been passed off as just-a-guy having some innocent fun. Alas, and for good, the partyÂs over for boors and bullies. Except, of course, for the president of the United States. Kathleen ParkerÂs email address is kathleenparker@ washpost.com.Social media puts hit on United, OÂReilly Kathleen Parker In case you missed it, last week saw the debut of Trumpcare. There was no new legislation, and the previous health care system, Obamacare, wasnÂt repealed. It was reaccommodated, United Airlines-style: bloodied, knocked silly and heaved aside. What has replaced it „ a system of confusion and retreat „ is entirely the doing of one Donald J. Trump. President Trump last week threatened not to pay $7 billion to insurers in annual subsidies for giving discounted coverage to low-income Americans. If he follows through, it ends Obamacare as we know it. But even if heÂs bluf“ng, the threat itself is outright sabotage and goes a long way toward dismantling the Affordable Care Act. In the coming weeks, insurers participating in the individual-market exchanges must set premiums for next year „ and theyÂd have to be daredevils to re-up with TrumpÂs sword of Damocles over them. The prudent move would be either to quit the exchanges or to impose huge premium increases to offset the risk that the subsidies will disappear „ enough to deter people from signing up. ÂThe evidence is strong that the ACA is not dying of natural causes, but with the presidentÂs recent comments itÂs clear that it could die of suspicious causes,ÂŽ said Larry Levitt, a senior vice president at the Kaiser Family Foundation, a nonpartisan out“t that studies health care. In the current environment, insurers Âare just not going to stick around and take big risks,ÂŽ Levitt told me. ÂTheyÂll just take their marbles and invest elsewhere. It would be a very rational decision.ÂŽ The health care system Trump is now destroying was healthy. A report this month by Standard & PoorÂs, the credit-rating agency, found Âmarked improvementÂŽ in the individual market for most Blue Cross Blue Shield insurers, the largest players in the market. They were forecast to be Âclose to break-even marginsÂŽ in 2017. The ÂACA individual market is not in a Âdeath spiral,ÂÂŽ S&P reported. However, the agency said, Âevery time something new (and potentially disruptive) is thrown into the works, it impedes the individual marketÂs path to stability.ÂŽ Speci“cally citing the threat to subsidies, S&P warned: ÂIf insurers are uneasy regarding the future of the market, they may have to decide between adding an Âuncertainty buffer to their pricing or „ worst case „ exiting the exchanges altogether.ÂŽ Five days later, Trump „ right on cue „ threatened to yank the subsidies, which he can do easily by refusing to defend them in current legal proceedings. ÂObamacare is dead next month if it doesnÂt get that money,ÂŽ Trump told The Wall Street Journal on Wednesday, predicting his threat to kill the subsidies would bring Democrats to the table. Insurers have to submit their proposals for 2018 by June 21, which means they have to make their decisions in this atmosphere of uncertainty. Trump isnÂt fooling many people about his intentions. ÂThe longer IÂm behind this desk and you have Obamacare, the more I would own it,ÂŽ he said to the Journal. But that time is now. A Kaiser poll this month found that 61 percent say Trump and Republicans are responsible for any problems with the ACA from now on, compared with 31 percent who would blame former president Barack Obama and Democrats. I asked Levitt if he thought it fair to call the current system ÂTrumpcare.ÂŽ His reply: ÂAbsolutely.ÂŽ The administration, as I noted last month, had already sabotaged Obamacare by pulling some advertising for enrollment in the crucial period before the sign-up deadline, by signaling, through the IRS, that it would not enforce the individual mandate to buy health insurance, and by announcing repeatedly that the ACA was variously imploding, exploding or collapsing. Not surprisingly, insurers are spooked. Wellmark Blue Cross and Blue Shield announced April 3 it is pulling out of the Iowa exchanges, saying a lack of clarity Âmakes it dif“cult to establish plans for 2018.ÂŽ Aetna followed a few days later. Anthem has told securities analysts that it is likely to pull back in 2018, according to Bloomberg News. And Humana on Feb. 14 said it wouldnÂt participate in any exchanges in 2018, in a statement also noting that the current environment Âcreates uncertainty for HumanaÂs businesses.ÂŽ This could leave 16 Tennessee counties with no ACA insurers. Trump, if his recent statements are to be believed, is preparing to jettison campaign positions on NATO, China, the Fed, the de“cit and more. While heÂs at it, he would do well to embrace Obamacare and rebrand it as his own. Trumpcare, as it now stands, is a loser. Follow Dana Milbank on Twitter, @Milbank.Trump forcing slow death on Affordable Care Act Dana Milbank SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... Board Certified Eye Surgeon and Cataract Specialist No Hidden Charges: It is our policy that the patient and or any other person responsible for payment or be reimburse by payment or any other service, examination or treatment which is performed as a result of reimburse within 72 hours of responding to the advertise ment for the free, discounted fee or reduced fee service, examination or treatment. Offer does not apply to Avantica managed insurance plans including Freedom Optimum and some Universal. Code: CS00 adno=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=54510890 The Crown Jewel Our Best Wash Exp. 4/22/17 $ 7.00 OFF Exp. 4/22/17 30% OFF Hand Wax (not valid with any other coupons, discounts, or promos) adno=50513320 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS ÂL ET U S R OCK Y OUR W ORLD ÂŽ ÂL ET U S R OCK Y OUR W ORLD ÂŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 I f land exercise is too painful or difficult, then you may qualify for aquatic therapy benefits. CanÂt get in the pool? No worries, we have an Electric Chair Lift! Aquatic Therapy Can Help With: € Arthritis € Back Pain € Post Joint Replacement € Difficulty Walking € Impaired Balance And Much More C all Today! FREEDOM REHAB 941-400-1505 3545 Massini Ave., North Port adno=54511468
PAGE 12
Our Town Page 12 www.yoursun.com The Sun / Tuesday, April 18, 2017 LOCAL/REGIONAL NEWSTraf“c concerns were addressed Monday by the developer of Charlotte Commons, a planned residential and commercial community bordering Veterans, Peachland and Loveland boulevards. At the “rst of three scheduled meetings, Donald Schrotenboer, president of Private Equity Group, told an audience the development will be in an area that had gotten $4.3 million in traf“c improvements in 2010 when the land was intended for commercial use. Those upgrades „ at Peachland and Veterans, and at Kings Highway and Veterans „ included signals and turn lanes. Since PEG acquired the property for Charlotte Commons last November, the development has become more residential. The 54-acre site now calls for 256 apartments, 119 villas and townhouses for sale, along with some commercial. Construction is expected to start in the fall. Schrotenboer also noted about 514,000 square feet of land originally intended for commercial use has shrunk to about 195,000 square feet with addition of the residential development. That will result in 34 percent fewer trips daily and 49 percent less during afternoon and evening peak hours than if the land remained commercial. Carol McInerney, a nearby resident on Weaver Avenue, said before the start of the meeting that traf“c is bad enough at Peachland and Veterans, so she wonders what it will be like with the additional development. Norm Stocker, a Kings Gate resident, said he came after hearing reports the apartments could be low-income. But Continental Properties, a builder from Menomonee Falls, Wisconsin, provided him with the facts he needed, Stocker said. Schrotenboer, in a letter to neighbors dated March 31, said reference to Âaffordable, workforce and market-rateÂŽ housing morphed into a belief Charlotte Commons would contain lowincome-type housing. He said thatÂs not the case, noting the 375 apartments and villas will include a gated entry along with a private pool and clubhouse for residents use. Photos and renderings of what those apartments, called Springs of Port Charlotte, could look like once Continental builds them were made available for those in attendance at MondayÂs meetings. With Charlotte Commons, PEG is embarking on its second major residential project in Charlotte County. The company acquired 452 acres between U.S. 41 and State Road 776 for a master-planned community in what is called Murdock Village. Email: ajarosh@sun-herald.comTraffic talk for Charlotte CommonsBy ANDREW JAROSHSTAFF WRITER WHATÂS NEXT FOR CHARLOTTE COMMONSPlanning and Zoning Board, 1:30 p.m., May 8, Room 119, 18500 Murdock Circle, Port Charlotte SCHROTENBOER Just how soft was Southwest FloridaÂs winter high season? And what can make a difference for the beaches of Fort Myers & Sanibel tourism brand this summer „ and beyond? Destination promoters and members of Lee CountyÂs lifeblood hospitality industry hashed over those questions and more last week at the county Tourist Development Council meeting. They didnÂt settle on a silver bullet, but took some encouragement in a lengthy Q&A session, a big-picture report from advertising agency MMGY Global and new marketing strategies that could bolster visitation and spending as early as this summer. At stake: an industry that employs one in five workers in Lee County, and boasts an economic impact topping $3 billion annually. ÂWe rang a bell,ÂŽ said Jeff Webb, president of Lee County Hotel Association and owner-operator of the only Hampton Inn & Suites within Fort Myers city limits. ÂToday, perhaps we steered clear of a few icebergs,ÂŽ Webb added. Historically, March is when visitor demand for lodgings and room rates are the highest. And the relatively late date for the Easter observance could keep the so-called off-season at bay another week or two. Unfortunately, some of the industryÂs chief performance metrics arenÂt yet available for March, much less April.Nervous over numbers Still, hoteliers looked at bed tax numbers „ one in a handful of key indicators „ and saw an unsettling trend: Preliminary collections for January topped $4.1 million, 9.6 percent lower than in the prior year. The February collections reached nearly $4.8 million, down 3.4 percent year-overyear. Through February, collections were down 3.3 percent down from the 2015-2016 fiscal year. The countyÂs 2016-2017 fiscal year began Oct. 1. Lee County charges a 5 percent tax on the rentals of short-term lodgings, with proceeds going to promote the area to visitors, maintain and enhance beaches and shorelines and pay down county stadium debt. By comparison, Collier County, which has a 4 percent bed tax, previously reported collections approaching $3.3 million in February. ThatÂs down by less than 1 percent from collections for February 2016. CollierÂs report, released earlier this month, said its collections were down 3 percent when comparing the current fiscal year with that of 2015-2016. Seasonal softness hasnÂt been universal in local business. ÂIÂve had mixed reviews on season. MineÂs been good,ÂŽ said Anita Cereceda, who owns two shops on Fort Myers Beach and serves on the town council as well as the tourism council. ÂFirst quarter was not a good one for me,ÂŽ said hotelier Webb. And, he thinks he saw early indicators in the fourth quarter occupancy and demand statistics from travel research firm STR. This company surveys managers in roughly half the lodgings properties in Lee County, chiefly name-brand hotels. What went wrong? Why was this season less than stellar for many hoteliers? Webb ticked off several possibilities, including last winterÂs murky coastal waters; publicity over Zika virus outbreaks elsewhere in Florida; a mild northern winter, Brexit, the strength of the dollar, the Trump administration travel ban, crime news, road construction, overcrowded beaches last year and the impact of Airbnb and other lodging alternatives. Research by MMGY Global also showed there is some concern for visitors on the cost of a room in Lee County versus other competitive destinations. Tourism doesnÂt operate in a vacuum. Clayton Reid, CEO of MMGY Global, gave an overview of the national and international situation. Since President Trump first announced in late January a ban on citizens from certain predominantly Muslim countries visiting the United States, travel bookings internationally were down 6.5 percent through March. ThatÂs according to numbers from research firm Forward Data S.L. However, if there is truly a ÂTrump slump,ÂŽ Reid said, Âwe see no evidence that itÂs having a meaningful effect on (U.S) domestic travel.ÂŽ Western Europe showed a nearly 14 percent decline in bookings; however, Reid sees signs that regionÂs economic outlook is improving, bringing a travel rebound in the second half of 2017. Locally, Âthe first two months of the year were soft „ no doubt about it,ÂŽ Reid said, adding: ÂI personally donÂt believe thatÂs a long-term trend.ÂŽWhat took the Âhigh out of season? Lee tourism regroupsBy LAURA RUANE NEWS-PRESS New York „ With a government that is highly in” uenced by giant pharmaceutical companies, like we have today, true stories like this are all too common. It was in 1964 that Harry Diehl, an awardwinning researcher at the National Institutes of Health, discovered a littleknown Âsuper nutrientÂŽ that made test subjects 100% immune to arthritis pain. It was so effective that this nutrient was awarded three patents by the U.S. Government for the prevention and treatment of arthritis pain. However, this amazing discovery, one that could have helped tens of millions of people over the last 5 decades, was never made public. ThatÂs because interference by Big Pharma, and the big business of prescription drugs stopped it and made it disappear. Despite Harry DiehlÂs breakthrough discovery, his requests for additional funding were denied and his “ ndings were completely ignored. Years later, he even brought this breakthrough to the attention of three major drug companies. But NONE were interested. Why? Because it directly competed with their bigpro“ t drugs. Sadly, this miraculous discovery was not seen as a breakthrough, but instead as a threat to their pro“ ts. So this powerful pain reliever remained hidden, until decades later, on the advice of his physician, Diehl published his “ ndings in the Journal of Pharmaceutical Sciences. It didnÂt take long for this hidden healer to spread through the medical community across the U.S. and beyond. What gave it even more credibility is that creator, Harry Diehl, used this discovery himself to relieve his own arthritis pain with extraordinary success. And lived pain free for many years.Now, this remarkable discovery is available nationwide as the key ingredient in a breakthrough natural pain relief cream, called ActaFLEX4X.Over the p ast 3 years, this astounding cream has been a miracle in helping countless thousands of people relieve arthritis pain, aches, sprains, strains or most any kind of pain, almost instantly. ItÂs no wonder Dr. Douglass Hunt M.D. calls it, ÂThe nutritional discovery of the 20th centuryÂŽ and, ÂA new miracle for arthritis.ÂŽ This miraculous substance, that has now brought so much relief, is found in a little-known fatty acid called Cetyl myristoleate. Research shows that Cetyl myristoleate is similar to fatty acids found in “ sh oil, but stronger, faster and wit h deep painrelieving bene“ ts that are longer lasting. The best part about this is that it addresses a HID DEN cause of pain that other remedies miss. It goes to work deep inside joints at the cellular level to improve issues like joint damage, uncontrolled in” ammation and even bone-on-bone grinding. ActaFLEX4X uses ÂSmart targetÂŽ technology to deliver relief to painful sites almost instantly, and provides an unheard of 95% Âabsorption rate.ÂŽFast-acting ActaFLEX4X is applied as a topical, all-natural cream, and rebuilds joints by restoring cellular ” uids that cushion them. The results speak for themselves. People have reported that no matter where they hurt„knees, back, hips, shoulders, hands or neck„this ÂmiracleÂŽ cream has instantly targeted their pain to make it vanish in just minutes or even seconds. The company that makes ActaFLEX4X reports: € A stunning 100% success rate with osteoarthritis patients € Unheard-of 95% absorption power that penetrates deep into pain sites € It eases arthritis, tendinitis, bursitis, backaches, muscle pain and strains € It is backed by three different United States patents Their claim of a 100% success rate in alleviating osteoarthritis is a matter of clinical fact. Rarely are studies done where every single participant reports success. But that was the case in the Journal of Rheumatology study that reviewed the topical cream and found that 40 out of the 40 study subjects with osteoarthritis showed Âsigni“ cant improvement.ÂŽ This fact puts the odds greatly in anyoneÂs favor that ActaFLEX4X will work for them. And in a stud y published in Journal of Strength and Conditioning Research, patients with osteoarthritis of the knee and severe pain of the wrist and elbow received one week of treatment with ingredients like ActaFLEX4X. The results of this trial were stunning. On the WOMAC arthritis scale ƒ € Pain levels plunged 46.5%„nearly in HALF. € Joint stiffness dropped 35.1%. € Physical functioning problems (walking, stair use, getting in and out of car, etc.) reduced 46.6%. € And it signi“ cantly reduced elbow pain by 41%, and wrist pain by 44%. ActaFLEX4X pain relief cream includes six natural fatty acids that help ease and even eliminate pain. Together, these six fatty acids halt the in” ammation cascade that destroys joint cartilage ƒ restores youthful lubrication to joints ƒ improves cell membrane ” uidity ƒ and stimulates cell signaling„ all for healthier, pain-free joints. Keeping joint cells healthy helps joints stay healthier, longer. So people can stay mobile and ” exible into their 70s, 80s and beyond. It also helps them sleep better at night. ActaFLEX4X is more than just a topical pain cream to apply where it hurts. It has also proven to have these effects: 1. Cell membranes become ” uid and permeable, allowing nourishing nutrients to pass though and Âdeep feedÂŽ every cell of joints, ligaments and tendons. 2. Cellular lubrication improves, which restores needed ” uids to cushion bones and joints from wear and tear. 3. Damaged fats in cell membranes are replaced with healthy ones„transforming them into Âsuper membranesÂŽ that repel in” ammatory chemicals and protect cartilage from breakdown. Many so-called arthritis and chronic pain solutions help by addressing obvious symptoms. But ActaFLEX4X cream addresses one of the main, overlooked causes of pain. Dr. Derrick DeSilva, Jr. M.D., a world-renowned physician, who is on staff at JFK Medical Center, and a natural health expert seen on CNN, EXTRA and ABCÂs Nightline says, ÂFor genuine relief of arthritis and persistent pain, I believe in the best from nature and science. And nothing beats pain better than ActaFLEX4X. For anyone who uses it, when they rub some on, it will feel like they have a new set of joints.ÂŽ How To Get ActaFLEX4XThis article is part of the of“ cial release of ActaFLEX4X in Florida. So the company is offering a special discount supply to any person who calls within the next 48-hours. A regional order hotline has been setup for local readers to call. This gives everyone an equal chance to try ActaFLEX4X. Starting at 7:00am today, the order hotline will be open. All readers have to do is call Toll-Free 1-800-224-0961 and provide the operator with the discount approval code: NP64 The company will take care of the rest. Each new ActaFLEX4X pain relief cream is also backed by their triple guarantee. Due to ActaFLEX4XÂs recent media exposure, phone lines are often busy. If your call does not go through immediately, please be patient.National Institutes of Health Scientist Makes a Breakthrough Discovery for Arthritis Sufferers:This ÂForbiddenÂŽ Arthritis Pain Relief Discovery Quiets Pain in Just SecondsNow Available to the Public and Recommended by Top Doctors Across the U.S. adno=50514083 Advertisement Advertisement Advertisement
PAGE 13
The Sun /Tuesday, April 18, 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. Every seed is officially set for next weekÂs district tournaments. Areas teams already knew most of their seeds minus North Port, which had to engage in a coin-flip tiebreaker last week with Venice. The Bobcats won the toss to grab the 2-seed in the District 7A11 Tournament and home field against the Indians. North Port will be trying to make its first playoff appearance under coach Dennis Bell. Charlotte hasnÂt had a lot go right in the second half of the season, considering itÂll be the 4-seed next week and have to travel to Fort Myers for district play. But the Tarpons found out that pitcher Julie DedrickÂs arm isnÂt broken after she took a pitch to the elbow in a tournament in Ocala. Tiffany Dodson pitched both games last week „ a win over Port Charlotte and a loss to Lakewood Ranch „ but Dedrick should be available for next weekÂs matchup with Fort Myers. Lemon Bay split its two games last week, defeating Port Charlotte and losing to Venice in a 2-0 shutout. The Pirates lost their other area game to Charlotte, remaining winless in nondistrict games. TEAMSNorth Port Season record: 13-9 (2-4 in District 7A-11) Charlotte Season record: 15-9 (2-4 in District 7A-11) Lemon Bay Season record: 9-11 (4-2 in District 5A-12) Port Charlotte Season record: 6-16 (6-6 in District 6A-11)North Port wins coin flip for districtsBy JORDAN KROEGERSPORTS WRITER SUN PHOTO BY JOHN KERSTENNorth PortÂs Liberty Pence pitches against Fort Myers on April 7. STATISTICS THRU APRIL 16 Hitting (minimum 18 at-bats) Player School H AB AVG Haley Cabral Charlotte 25 56 .446 Brittany Ferrentino Port Charlotte 24 55 .436 Abby Hayse Charlotte 34 80 .425 Kylie Murray North Port 34 79 .430 Ashley Nelson North Port 24 63 .380 Tiffany Dodson Charlotte 27 69 .391 Aimee Holt Lemon Bay 22 57 .386 Kaylee Brannon Charlotte 30 78 .385 Bailey Grossenbacher Lemon Bay 21 57 .368 Kasi Shaffer Lemon Bay 20 60 .333 Jaiden Dabney Port Charlotte 20 61 .328 Alyssa Allred Port Charlotte 9 28 .321 Alyssa Opsahl Charlotte 18 56 .321 Skylar Poitras North Port 15 47 .319 Christain Chandler Lemon Bay 17 54 .315 Taylor Kirkus Charlotte 23 73 .315 Logan Johnson Lemon Bay 19 61 .311 Ali Eugenius Port Charlotte 16 53 .302 Karlie Sweiderk Lemon Bay 16 53 .302 Home runs 3: Tiffany Dodson, Charlotte; Brianna Mitchell, North Port; Kasi Shaffer, Lemon Bay 2: Kaylee Brannon, Charlotte 1: Abby Hayse, Charlotte; Taylor Kirkus, Charlotte; Brooke Kvaternick, Lemon Bay; Ashley Nelson, North Port; Alyssa Opsahl, Charlotte; Cortney Senna, North Port; Seaaria Yiengst, Port Charlotte Runs batted in 25: Brianna Mitchell, North Port 21: Tiffany Dodson, Charlotte 18: Logan Johnson, Lemon Bay; Kasi Shaffer, Lemon Bay 16: Taylor Kirkus, Charlotte 15: Brooke Kvaternick, Lemon Bay; Karlie Sweiderk, Lemon Bay 14: Kaylee Brannon, Charlotte; Bailey Grossenbacher, Lemon Bay; Abby Hayse, Charlotte; Aimee Holt, Lemon Bay 13: Ali Eugenius, Port Charlotte; Ashley Nelson, North Port; Skylar Poitras, North Port 11: Cortney Senna, North Port; Seaaira Yiengst, Port Charlotte 10: Jaiden Dabney, Port Charlotte; Taylor Koohns, North Port Pitching (min. 20 innings) Player School W-L S IP K ERA Ashley Nelson North Port 6-4 0 66.0 47 2.25 Liberty Pence North Port 6-4 0 51.0 47 2.50 Bailey Grossenbacher Lemon Bay 3-6 1 54.0 43 3.50 Nadia Playter North Port 1-1 0 20.0 11 3.60 Logan Johnson Lemon Bay 6-5 1 64.0 34 3.94 Seaaira Yiengst Port Charlotte 6-10 0 88.2 74 4.74 Julie Dedrick Charlotte 7-4 1 72.1 52 N/A Tiffany Dodson Charlotte 7-4 0 75.0 43 N/A *Charlotte didnÂt provide pitchers ERA SOFTBALL NOTEBOOK ItÂs a big week for the Port Charlotte Pirates. The Pirates face district leader Ida Baker twice, with the “rst meeting tonight in Port Charlotte. If Port Charlotte (6-4) can sweep Ida Baker, it would catch Cape Coral (8-4) for second in the District 6A-11 standings and force a tiebreaker for the No. 2 seed in the district tournament. Ida Baker (9-1) has already clinched the No. 1 seed. But hereÂs where it gets dicey for the Pirates. Cypress Lake is 4-6 in the district standings and plays Island Coast (3-7) twice this week. If Port Charlotte loses both games to Ida Baker and Cypress Lake sweeps Island Coast, then both teams would “nish (6-6) in the standings and a tiebreaker would take place for the No. 3 seed in the district tournament because the teams split their two meetings this season. Port Charlotte could potentially go from having home “eld advantage through district semi“nals as the No. 2 seed to playing on the road in the district semis with a playoff spot on the line. Needless to say, a lot is on the line this week.TEAMS Charlotte Season record: 12-5 (4-2 in District 7A-11) North Port Season record: 10-10 (1-5 in District 7A-11) Port Charlotte Season record: 11-8 (6-4 in District 6A-11) Lemon Bay Season record: 10-8 (6-0 in District 5A-12)Pirates eye No. 2 seed in district tournamentBy JORDAN KROEGERSPORTS WRITER BASEBALL NOTEBOOK SUN PHOTO BY JENNIFER BRUNOPort CharlotteÂs Matt LePoint throws a pitch against Charlotte during WednesdayÂs game. STATISTICS THRU APRIL 16 Hitting (minimum 18 at-bats) Player School H AB AVG Matt Intihar Port Charlotte 28 61 .459 Jacob Treece Lemon Bay 20 46 .435 Tyler Kreissler Lemon Bay 17 42 .405 Damien Ashley Port Charlotte 7 18 .389 Trey Fields Lemon Bay 22 57 .386 Josh Sweiderk Lemon Bay 16 42 .381 Chace Shork Lemon Bay 15 40 .375 Dominic LeFever North Port 19 52 .365 Romain Reynolds Port Charlotte 16 46 .348 Shane LeMaster Charlotte 16 47 .340 Lavell Cudjo Charlotte 14 42 .333 Charlie Davidson North Port 20 60 .333 Kyle Machado Charlotte 12 36 .333 Warrner Rincones Lemon Bay 19 58 .328 Aaron Martins Charlotte 17 52 .327 Kody Brittain North Port 13 46 .302 Patrick Smith North Port 16 53 .302 Home runs 2: Charlie Davidson, North Port; Aaron Martins, Charlotte 1: Kevin Conway, Charlotte; Trey Fields, Lemon Bay; Robert Oettinger, Charlotte Runs batted in 16: Aaron Martins, Charlotte; Logan Polston, North Port 13: Chace Shork, Lemon Bay 12: Jason James, Port Charlotte 11: Matt Intihar, Port Charlotte; Tyler Kreissler, Lemon Bay; Matt Molinari, Lemon Bay; Patrick Smith, North Port 10: Kevin Conway, Charlotte; Romain Reynolds, Port Charlotte; Warrner Rincones, Lemon Bay 9: Brandon Gielow, Lemon Bay; Dominic LeFever, North Port; Brandin Muniz, North Port 8: Charlie Davidson, North Port; Trey Fields, Lemon Bay; Kyle Machado, Charlotte; Jacob Treece, Lemon Bay Pitching (min. 20 innings) Player School W-L S IP K ERA Matt LePoint Port Charlotte 3-3 0 40.2 64 2.13 Tyler OÂBoyle North Port 5-1 0 29.1 23 2.16 Jacob Treece Lemon Bay 0-2 0 22.1 24 2.19 Trey Fields Lemon Bay 2-2 0 25.0 30 2.24 Kyle Machado Charlotte 5-2 0 33.1 38 2.31 Charlie Davidson North Port 2-5 0 47.1 31 2.68 Brandon Gielow Lemon Bay 1-3 0 21.1 33 3.61 Kevin Conway Charlotte 2-3 0 29.1 29 4.06 Dominic Delgaudio Port Charlotte 2-0 1 30.2 19 4.21 Devin Rack Port Charlotte 3-1 0 28.2 23 4.33
PAGE 14
Our Town Page 14 E/N/C www.yoursun.com The Sun / Tuesday, April 18, 2017 LOCAL/REGIONAL NEWSThe large dog area at the Hounds on Henry Dog Park in Punta Gorda is closed indefinitely after a Jeep crashed through the gate and fence on Saturday night. According to the incident report, a Punta Gorda Police Officer tried to stop the white 1997 Jeep Cherokee traveling with one burned out headlight around 10:22 p.m. Instead of stopping, the Jeep led the officer on a chase down Boca Grande Boulevard onto Steadly Avenue, cutting through the Gettel Hyundai parking lot onto north Tamiami Trail. Traveling between 65 and 70 miles per hour, the driver made a left turn at a red light onto McKenzie Street, and ran two stop signs before crossing into the construction area north of the History Park. The Jeep crashed through the rear gate of Hounds on Henry and continued driving through the dog park, also running through the fence at the front. The officer lost sight of the vehicle, but later in the night, a 911 call reported the Jeep abandoned in a driveway on the 400 block of Caicos Drive, with the driverÂs door open and keys in the ignition. Punta Gorda Police Officers attempted to track the driver, utilizing K-9 Chase. The track led to the rear of the residence next to the home on Caicos Drive and ended there. Later, a second call came in regarding someone walking behind residences on Bimini Lane, but officers did not locate anyone in the area. A Charlotte County SheriffÂs Office K-9 also attempted to track the driver of the Jeep and ended at the same location. A search of the Jeep revealed a glass pipe for smoking narcotics, wrapped in bubble wrap, under the driverÂs seat. The pipe was placed in evidence, along with photographs. The occupants have not been found. According to the report, the fencing at the dog park sustained Âconsiderable damage,ÂŽ though the precise dollar amount was unknown as of Monday. City Manager Howard Kunik said the city is working to get a fence contractor to repair the damage as quickly as possible. The vandalism will not affect other projects at the park. City staff is still moving forward to get a contractor to put in concrete for wading pools and a drainage area, so dogs playing at the park have the chance to cool off.Email: aeasker@sun-herald.com PGPD: Jeep crashes through dog park fenceBy ANNE EASKERSTAFF WRITER SUN FILE PHOTO BY RUSTY PRAYDog owners regularly bring their pets to the Hounds on Henry dog park in Punta Gorda. The Ninth Annual Shoes for Kids Tennis Shootout was recently held at the Twin Isles Country Club in Punta Gorda. All proceeds help put shoes on more than 700 children in the community.Tennis Shootout serves local children Dan Couture of North Port plays against Quinn McIntyre, 14, of Punta Gorda. Rich Nemesi of Port Charlotte serves to his opponent, Denny Rager of Fort Myers.SUN PHOTOS BY MICHELE HASKELLGiGi Kramer returns the ball during her couples match. adno=50509533 Where Shopping Makes Cents charlottecountychamber.org adno=50509534 The Law Firm of Glenn N. Siegel, P.A. € Business Sales/Purchases € Construction Disputes € Business Disputes € Non Compete Agreements Port Charlotte | 941-255-1235 FREE 30-minute Consultation Murdock Professional Center 17825 Murdock Cir, Ste A, Port Charlotte, FL 33948 www.glennsiegellaw.com adno=50514141 Business, Corporate & Construction Law a d no= 50513090
PAGE 15
04.18.17 U SA S N APSHO T S Youths na i ve t o S T Ds ? 1 2% A bou t o f A mericans a ges 152 5 had an S T D test in the p ast year despite a ccounting for 5 0% of a ll new in f ections. S OURCE YESmeansTEST.or g MICHAEL B. SMITH AND PAUL TRAP, USA TODA Y AFP/GETTY IMAGESNet” i xÂs s u bscr i ber forec a st d i ps in Q1 IN MONE Y  Un forgett a ble sees H e i gl, D a wso n a s obsess iv e r iva lsROBERT HANASHIRO, USA TODAY IN LIFEChina sent the Trump administration Âpositive signalsÂŽ that it will increase economic sanctions to pressure ally North Korea to abandon its development of nuclear weapons and missiles, a threat that has raised the prospect of a military confrontation with the United States, the State Department revealed Monday.ÂWeÂve gotten a lot of positive signals from the Chinese, but it takes time,ÂŽSusan Thornton, acting assistant secretary for East Asian and Paci“c aairs, said in a call with reporters. ÂYou donÂt know if these kinds of economic pressure will work until it works.ÂŽ U.S. diplomats will meet with the Chinese and American allies at the United Nations this month to discuss the way forward, Thornton said. But if the Chinese are unsuccessful, the U.S. will move to increase pressure on North Korea on its own. ÂWeÂre going to be watching what the Chinese do,ÂŽ she said. ÂWeÂre going to work with China and see if we can get them to do more. And if they decide theyÂre not going to work with us ... then weÂre going to have to change tack and try something else, maybe on our own.ÂŽ China is considered key to changing North KoreaÂs behavior because it is an economic lifeline for its much smaller neighbor. But China has been reluctant in the past to use its leverage because its fellow communist country serves as a buer between ÂYou donÂt know if these kinds of economic pressure will work until it works.ÂŽSusan Thornton ,acting sssistant secretary for East Asian and Paci“c aairs POOL V ice President Pence and his family survey North Korea at Observation Point Ouellette during a visit to the Demilitarized Zone, the dividing line b etween the North and the South since the Korean War ended in 1953.C hina i s se n d in g Âs i g na lsÂi t w i ll re in in Nort h Kore aU.S. says it will be watching and waiting but is ready to act on its own Oren Dorell@orendorell USA TODAY v STOR Y CONTIN U ES ON 2B HOW HWEE YOUNG, EPAAreplica of the Unha-3 rocket at the Sci-Tech Complex in Pyongyang bears witness to North KoreaÂs pride in its military might.WASHINGTONAhandful of drones controlled from the United States and a small force of oshore Marine aircraft played a decisive role in defeating Islamic State “ghters in Libya last December, the most prominent example of how the U.S. military can help win a key battle from afar. The four-month air campaign to drive militants from Sirte without committing large numbers of U.S. advisers or ground forces is being studied as a model for future U.S. military eorts against the Islamic State as its “ghters are ousted from Iraq and Syria and seek refuge elsewhere, ocials said. The Sirte operation will Âserve as a model for future U.S. operations in the region,ÂŽ Marine Gen. Thomas Waldhauser, commander of U.S. Africa Command, recently told Congress. The “ghting in Sirte was in a densely packed city where nearly 70% of the drone missions were considered so close to friendly forces they needed special authorization. The missiles were sometimes delivered within 30 yards of local allies. ÂWeÂre literally talking almost across city streets,ÂŽ Col. Case Cunningham, commander of the 432nd Expeditionary Wing at Creech Air Force Base in Nevada, said in an interview on the operation in which he provided previously unreported details of the campaign. There were no reports of civilian casualties. ÂWherever (Islamic State “ghters) go, weÂre going to “nd them and rid cities of their presence,ÂŽ Cunningham said. The U.S. Air Force relied exclusively on three MQ-9 Reapers ”own from bases in Nevada, Tennessee and North Dakota. Marines operated from amphibious ships, and a small number of Special Forces were dispatched to work with local ground forces “ghting the Islamic State, also known as ISIS.American drones winning air war from afar HereÂs how pilots helped force ISIS from Libyan city without ever leaving the U.S. Jim Michaels@jimmichaels USA TODAY v STOR Y CONTIN U ES ON 2BW h ere v er Isl a m i c St a te “g h ters go, ÂweÂre go in g to “ n d t h em an d r i d c i t i es of t h e i r prese n ce.ÂŽ Col. Case Cunningham commander of the 432nd Expeditionary Wing at Creech Air Force Base, Nevada T hi s i s an e di t i o n o f USA TODAY pr ov id e d f o r y o ur l oc al n e w s pap e r A n ex pand e d ve r s i o n o f USA TODAY i s a v ailabl e a t n e w sst and s o r by s ub sc rip t i o n and a t u s a to day .co m Fo r t h e la test na t i o nal s p o r ts cove rag e, g o to s p o r ts. u s a to day .co m Bible classes in schools can lead to strife among neighbors THE WIRE adno=50514123
PAGE 16
Page 2 www.yoursun.com The Sun / Tuesday, April 18, 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 youÂre responding to content online or in the newspaper. Corrections & Clarifications ISTANBULWorried European leaders on Monday questioned TurkeyÂs commitment to democratic principles and its Western allies a day after Turks voted narrowly to grant sweeping new powers to its president. German Chancellor Angela Merkel warned President Recep Tayyip Erdogan to respect those Turks who voted against creation of a powerful presidency, many fearing he would take the secular nation down a path toward authoritarian rule and sever close security ties with Europe. ÂThe tight referendum result shows how deeply divided Turkish society is and that means a big responsibility for the Turkish leadership and for President Erdogan personally,ÂŽ said Merkel, whose country is home to about 4million people of Turkish origin.The measure, which passed Sunday with 51% of the vote, could also jeopardize the migrant deal reached last year with Turkey and the European Union to staunch the ”ow of Syrian refugees ”eeing to Europe. Erdogan already pledged to review the agreement if the referendum passed. French President Franois Hollande said the vote shows a divided nation and urged Turkey to respect opposition voices and European values. ÂItÂs up to Turks, and them alone, to decide their political organization,ÂŽ Hollande said, adding that France will Âfollow with the greatest attentionÂŽ outside monitors evaluations of whether the vote was free and fair, the Associated Press reported. Hollande also warned that if Turkey reinstates the death penalty, that would Âconstitute a ruptureÂŽ with TurkeyÂs pledges to respect human rights as part of its eorts to join European institutions. Austrian Foreign Minster Sebastian Kurz called the result a Âclear signal against the European Union,ÂŽ adding that the “ctionÂŽ of TurkeyÂs decades-long application to the EU must end. Opposition groups challenged the vote and threatened to appeal, citing voter fraud and saying the government took advantage of the existing state of emergency to handicap the campaign. ÂWe will pursue a legal battle,ÂŽ said Bulent Tezcan, deputy leader of TurkeyÂs main opposition Republican PeopleÂs Party. ÂIf the irregularities are not “xed, there will be a serious legitimacy discussion.ÂŽ The Organization for Security and Cooperation in Europe, which monitored the Turkish referendum, said the vote and campaign Âfell shortÂŽ of international standards. State Department spokesman Mark Toner said the United States is urging TurkeyÂs government to protect basic rights and freedoms as Turkish ocials work to resolve the contested results, the AP reported. Erdogan, who spearheaded the referendum, insisted the vote was the Âmost democratic electionÂŽ seen in any Western country and said Turkey would ignore the OSCE “ndings. ÂFirst, know your place! We wonÂt see or hear the politically motivated reports you prepare,ÂŽ Erdogan told supporters outside his palace in Ankara, the AP reported. He called on the opposition and the international community to Âshow respect to the decision of the nation.ÂŽ ErdoganÂs supporters say the changes allowed by the referendum would bolster TurkeyÂs economy and ensure security in a country besieged by terror attacks. ÂThe economy will be better, the power balance will change. It is better that only one person makes decisions,ÂŽ said Haci Mevlut Oymak, 75, a sunglasses salesman in Istanbul who voted for the referendum. Critics of the measure noted that Erdogan issued a state of emergency after the July failed coup and then purged dissenters. Some 100,000 journalists, judges and opposition leaders were stripped of their positions and about 50,000 people have been arrested. The referendum outcome Âshows that in Turkey thereÂs a very narrow understanding of democracy, because they supported these previous measures of authoritarianism,ÂŽ said Banu Turnaoglu, a Leverhulme fellow in the Department of Politics and International Studies at the University of Cambridge. ÂIf Erdogan reacts to this criticism (about the vote) with emotions and anger, it will make Turkey more isolationist, nationalist and Islamic. It will become more unstable,ÂŽ Turnaoglu said. Still, some said the outcome made no dierence. ÂIt doesnÂt have a great meaning to me if the political system changes,ÂŽ said Serra Tmer, 20, a student in Istanbul who voted for the referendum. ÂLetÂs see if this is better for the country. We never tried it, so it will be a test.ÂŽ Davis reported from Berlin. TOLGA BOZOGLU, EUROPEAN PRESSPHOTO AGENCYProtesters shout slogans and hold placards reading ÂNO we will winÂŽ during a rally Monday against TurkeyÂs referendum results. Outcome of TurkeyÂs vote worries European leadersOpposition threatens to “ght referendumÂs narrow approval Austin Davis and Marga ZambranaSpecial for USA TODAY BURHAN OZBILICI, APPresident Erdogan speaks Monday to supporters after winning broad new powers. Chinese territory and U.S. troops stationed in South Korea. The Beijing government also worries about a ”ood of refugees crossing into China if it allowed the isolated nationÂs economy to collapse. Thornton said the U.S. is not interested in Âcon”ict or regime changeÂŽin North Korea, which is ruled by Kim Jong Un, but it is looking for some kind of signal from the mercurial Kim that his government is willing to stick to its international commitments to abandon its path of developing and testing nuclear weapons and ballistic missiles that could reach the United States. Amissile test Sunday resulted in an explosion almost immediately after lifto. The test came as aU.S. aircraft carrier sailed in waters o the Korean peninsula and hours before Vice President Pence arrived in South Korea.Pence warned North Korea on Monday that the Âera of strategic patience is overÂŽ and that all options are on the table if Kim continues to threaten the region with his missile and nuclear testing programs. Speaking at the Demilitarized Zone that separates North and South Korea, Pence cited U.S. military strikes in Syria and Afghanistan this month as proof of President TrumpÂs willingness to use force if necessary.ÂNorth Korea will do well not to test his resolve or the strength of the armed forces of the United States,ÂŽ Pence said. North Korea has conducted “ve nuclear tests since 2006, the last in September. It also has tested numerous mediumand long-range missiles since Kim took power in 2011. ÂWe really need to have some kind of demonstrable change in North Korean behavior,ÂŽThornton said. ÂSuch signals would not include things like launching illegal missiles, as happened over the weekend.ÂŽ China is North KoreaÂs lifelinev CONTINUED FROM 1B AFP/GETTY IMAGESÂThe era of strategic patience is over,ÂŽ Vice President Pence declared Monday. The Pentagon had become increasingly alarmed over the growing strength of ISIS in Sirte, a city on the Mediterranean coast near LibyaÂs valuable oil-producing operations. The Islamic State, which had taken over the city in May 2015, expanded to about 6,000 “ghters in Libya, the militants largest stronghold outside Iraq and Syria. It was an ideal place for the militants to grow: The central government was divided, militias held sway over much of the oilrich country, and U.S. intelligence was sketchy. Last summer it became clear that a militia from Misrata, a coastal city about 150 miles west of Sirte, was willing to take on the militants and back LibyaÂs newly established government of national accord. That prompted President Obama to authorize military support for the new government last July. ÂThe willingness of the Misrata militia to “ght was impressive,ÂŽ said Col. Todd Simmons, commander of the 22nd Marine Expeditionary Unit. Still, the challenge was enormous. The U.S. military was asked to provide airstrikes from afar with few contacts on the ground and in a heavily populated city. ÂIt was street-to-street “ g htin g in a very dense environment,ÂŽ Cunningham said. Teams of Special Forces in the area helped oversee the “ghting, and the Marines had to be creative in providing close air support, Simmons said. The Reaper drones produced round-the-clock images of the city, he said. ÂMy folks knew that town inside and out.ÂŽ The Reapers also “red precise Hell“re missiles and reacted quickly to threats, such as taking out an individual sniper in a building. Nearly 70% of the drone airstrikes were Âdanger-close,ÂŽ meaning they needed special authorization because friendly forces were inside the blast radius, Cunningham said. From August to December, the drones and Marines conducted 495 airstrikes in Sirte. B y earl y December, the Misrata militia had pushed out the Islamic State. David Deptula, a retired Air Force three-star general, said the Sirte campaign highlights the eectiveness of such a remotecontrolled operation: ÂWhat people forget is that drones are the most precise and eective means of applying force at a distance that we have in our militar y inventor y .ÂŽ Drones are a deadly, precise force in U.S. arsenalv CONTINUED FROM 1B FABIO BUCCIARELLI, AFP/GETTY IMAGESAn airstrike targets Islamic State “ghters in September in Sirte, Libya, where drones played a decisive role in a four-month air campaign to drive the militants from the city. The religion of Sheila AbdusSalaam, who rose from a working-class background to become the “rst black woman appointed to New York stateÂs Court of A ppeals, was incorrect in a story Friday about her death.
PAGE 17
The Sun /Tuesday, April 18, 2017 www.yoursun.com Page 3 An intense national manhunt was underway Monday for a Cleveland murder suspect who was placed on the FBIÂs 10 Most Wanted list after posting video on Facebook of a fatal shooting. Mayor Frank Jackson announced a reward of up to $50,000 for information leading to the arrest of Steve Stephens in the Easter Sunday shooting death of Robert Godwin, 74. Stephens, 37, also claimed to have killed at least a dozen others, although police said they have no evidence of it. Police Chief Calvin Williams said federal, state and local authorities across the nation were involved in the search. He implored Stephens to surrender. ÂWe want to get this resolved as soon as possible. The victimÂs family deserves it. The community deserves it,ÂŽ Williams said at an afternoon news conference. Earlier, Williams said detectives contacted Stephens on his cellphone shortly after the shooting but were unable to convince him to turn himself in. He said of“cers and the FBI searched dozens of possible locations for Stephens to no avail. No other victims have been found, Williams added, but he warned that Stephens should be considered armed and dangerous. ÂWe donÂt want people to panic,ÂŽ Williams said. ÂSo far there has been one fatality, one homicide. We are still asking Steve to turn himself in, but if he doesnÂt we will “nd him.ÂŽ Williams said friends and family of Stephens have been cooperative. He warned that it was a felony to aid any eort by Stephens to avoid arrest. Police were trying to locate his white, late-model Ford Fusion with temporary Ohio tags. Stephens said Sunday on Facebook that he had committed an ÂEaster day slaughter.ÂŽ In the video, Stephens gets out of his car and appears to randomly target Godwin, who was walking on a sidewalk carrying a shopping bag. Stephens says the name of a woman. ÂSheÂs the reason that this is about to happen to you,ÂŽ Stephens told Godwin before pointing agun at him. Godwin can be seen raising his arm as if to protect himself. The woman, Stephens longtime partner Joy Lane, is safe and has been cooperating with police, Williams said. Lane broke her silence on the suspect and the shooting in a text to CBS News. ÂWe had been in a relationship for several years. I am sorry that all of this has happened. My heart & prayers goes out to the family members of the victim(s). Steve really is a nice guy ... he is generous with everyone he knows.ÂŽ Godwin, a father of 10, was shot while out picking up cans in a plastic shopping bag, his daughter said. ÂNot because he needed the money; it was just something he did,ÂŽ said Debbie Godwin, 52. She described her dad as a gentle man. ÂWe called him the junk man. HeÂd pick up things o the street and “x them. He picked up bikes and he “xed them.ÂŽ Contributing: Greg Toppo; The Associated Press.ACCUSED FACEBOOK KILLER PUT ON FBI MOST WANTED LISTReward posted after suspect admits to an ÂEaster day slaughter John Bacon@jmbacon USA TODAY CLEVELAND POLICECleveland police are searching for homicide suspect Steve Stephens. Later, when Landau said, ÂWeÂre not asking this court to break any new ground,ÂŽ Gorsuch broke in „ as all the justices except Clarence Thomas are prone to do. ÂNo, just to continue to make it up,ÂŽ he said. GorsuchÂs comfort level with the argument over whether civil service and discrimination laws belong in district or appellate courts might have surprised some of his colleagues, who clearly were bothered by the issueÂs complexity. At one point, when a lawyer wasnÂt sure what part of Section 7703 of the Civil Service Reform Act deals with standards of review, the transcript records GorsuchÂs succinct answer: Â(c).ÂŽ ÂThe one thing about this case that seems perfectly clear to me is that nobody who is not a lawyer, and no ordinary lawyer, could read these statutes and “gure out what they are supposed to do,ÂŽ Alito said. ÂWho wrote this statute? Somebody who takes pleasure pulling the wings o ”ies?ÂŽ Gorsuch sat for three cases, and questioned “ve of the seven lawyers. He did not engage with former acting solicitor general Neal Katyal, one of the lawyers inWASHINGTONThe Supreme Court had a full bench at oral arguments Monday for the “rst time since Jan. 20, 2016, as newly con“rmed Justice Neil Gorsuch took his seat on the far right side „literally, if not “guratively. Within minutes, he showed that he “t right in. Gorsuch played an active role in questioning the seven lawyers who argued three rather mundane cases „ the sort that come before the justices regularly but get little attention, and for good reason. Who can sue? Which courts have jurisdiction? How do equitable tolling and estoppel apply to a statute of repose? While some of the issues involved were Âunbelievably complicated,ÂŽ in the view of Justice Samuel Alito, Gorsuch interrupted the litigators as justices have done since the late Justice Antonin Scalia, who Gorsuch succeeded, created what has come to be known as a Âhot benchÂŽ three decades ago. And it didnÂt take long for the 49-year-old Coloradan, nominated by President Trump in January and con“rmed by the Senate earlier this month, to display the strict interpretation of laws and narrow de“nition of words that de“ned his 10 years on the U.S. Court of Appeals for the 10th Circuit, winning accolades from conservatives. ÂWhere in the statute is that provided?ÂŽ he asked Christopher Laudau, the lawyer representing aformer Census Bureau worker in an employment discrimination lawsuit against the federal Merit Systems Protection Board, at the 10-minute mark of the “rst oral argument. the second case, who had served as a character witness for Gorsuch at his con“rmation hearing last month. In that case, which dealt with who has standing to “le a lawsuit, the focus was on Rule 24(a)(2) of the Federal Rules of Civil Procedure. Gorsuch used the occasion to bring up the Âdoctrine of constitutional avoidance,ÂŽ which dictates that rulings should not be based on the Constitution whenever possible. And in the third case, which dealt with the rights of class action lawsuit members who opt out and “le separate lawsuits, Gorsuch showed his devotion to plain language, asserting that the legal term ÂactionÂŽ commonly refers to a lawsuit, not a claim, and that the phrase Âin no eventÂŽ is not ambiguous. Gorsuch also displayed a trait that his mentor, Scalia, frequently kept hidden: politeness. ÂIÂm sorry for taking up so much time. I apologize,ÂŽ he said after his “rst lengthy series of questions. And later: ÂIÂm sorry for interrupting, counselor. If you would just answer my question, I would be grateful.ÂŽGorsuch “ts on Âhot bench in his debut New Supreme Court justice is engaged in hearing three cases Richard Wolf@richardjwolf USA TODAY JACK GRUBER, USA TODAYJustice Neil Gorsuch, shown at his Senate con“rmation hearing, showed a polite side during his “rst day hearing Supreme Court cases: ÂIÂm sorry for taking up so much time,ÂŽ he said. adno=50512824
PAGE 18
Page 4 www.yoursun.com The Sun / Tuesday, April 18, 2017 CINCINNATIWendy and Harley hoof it through the airport, decked out in their red and pink ValentineÂs best. Mouths drop and heads whip around. Many travelers havenÂt seen a couple quite like them before, especially not in an airport. TheyÂre horses. Miniature therapy horses, to be more speci“c. TheyÂre in from Seven Oaks Farm in Ross for their twice-monthly visit to the Cincinnati/Northern Kentucky International Airport.And their eect does seem to be therapeutic, or at least moodimproving. Those mouths that dropped in surprise quickly break into smiles. Suitcases and neck pillows and purses “nd a temporary home on the airport ”oor, freeing up travelers hands for the more pressing task of petting the fuzzy, tiny equine.The horses and their handlers canÂt get very far without attracting a small audience. And the people who stop vary greatly: A woman pushes a childÂs stroller near, at the same time that an apparent business traveler in a sportcoat bends down for a nuzzle. A pilot stops and raises his smartphone, long enough to take a few photos or maybe shoot a short video. ÂTheyÂre just too cute! I have to take a picture,ÂŽ Marshall Baugh, who works in the airport, exclaims. ÂMy granddaughterÂs gonna freak.ÂŽ Clad in a shirt with the hashtag #ittybittyhorses, Lisa Moad, president and founder of the non-pro“t Seven Oaks Farm, is quick to invite them over. Her horses, after all, have trained for this, with Moad rolling suitcases past them or impersonating a Âlittle-girl runÂŽ by rushing up and squealing. ÂTheyÂre pretty well-received everywhere we go,ÂŽ she said. ÂThereÂs a whole body of research literature on the eects of therapy animals that does show that there are positive eects,ÂŽ said Melissa Robin Shyan-Norwalt. SheÂs an assistant professor-educator in the University of CincinnatiÂs department of psychology and a Certi“ed Applied Animal Behaviorist through the Animal Behavior Society.Some of those studies have shown that petting an animal can lower blood pressure and stress levels, she said. ÂNot only does the animal like it, but it does do positive things for humans in a physiological way,ÂŽ she said. Mini horses help ease travelers nerves Shauna SteigerwaldThe Cincinnati Enquirer MEG VOGEL, THE CINCINNATI ENQUIRERKate Moad pets Harley, a miniature therapy horse at Cincinnati/Northern Kentucky International Airport.HIGHLIGHT: OHIOSTATE-BY-STATE ALABAMATuscaloosa: The University of Alabama plans to add 116 tenure-track faculty positions by the start of classes next fall, The Tuscaloosa News reports. The number includes replacement hires and new faculty added as part of the schoolÂs “ve-year strategic plan.ALASKAJuneau: The Alaska House has voted 22-17 to impose the stateÂs “rst income tax in nearly four decades. The bill moves to the Senate, which has voiced opposition. The tax proposal is intended to help close the stateÂs $2.7 billion budget shortfall. ARIZONACasa Grande: The city is taking steps to address problems associated with thousands of un“nished ÂzombieÂŽ lots where construction came to a standstill after the housing market collapsed. The Planning and Zoning Commission is seeking to extend the time developers have to complete streets, sidewalks and water and sewer systems, The Casa Grande Dispatch reported. ARKANSASLittle Rock: The Arkansas Board of Education has put the Lee County School District on probation for violating education standards on stang and course oerings, The Arkansas Democrat-Gazette reports. CALIFORNIASan Jose: Fire ocials are investigating an explosion ina motel room that critically injured two people. The Mercury News reports that the blast at the Casa Linda Motel blew out a window.COLORADOBoulder: Transportation ocials in the Denver area say theyÂre dealing with a driver shortage thatÂs causing crowded buses. The Daily Camera reports that the Regional Transportation DistrictÂs Flatiron Flyer saw a 40% jump in ridership in 2016 from the previous year. CONNECTICUTSueld: Abald eagle found injured last week by construction workers has been released back into the wild before acheering Connecticut crowd. The bird was treated for six deep puncture wounds and four smaller wounds likely suered in a “ght with another eagle during mating season. DELAWAREWilmington: The Delaware Department of Transportation has upgraded its mobile app. The News Journal reports that new features include a clickable road projects map, a sample Department of Motor Vehicles test and a form for reporting transportation issues. DISTRICT OF COLUMBIA:A bicyclist was issued an infraction notice after fatally striking a woman who was crossing a Washington street. The crash March 9 killed Jane Bennett Clark, a senior editor at Kiplinger magazine. Police say she stepped o a curb and was struck by the bicyclist, who is accused of disobeying a trac control device. FLORIDAPensacola: AFlorida waiter is accused of stealing a $3,000 diamond ring that fell o acustomerÂs “nger. Pensacola police say the ring turned up on an online app, and the suspect allegedly oered to sell it to detectives posing as a couple, The Pensacola News Journal reports. GEORGIAAtlanta: The number of police ocers patrolling metro AtlantaÂs transit system is up after a man was fatally shot last week. Police say the shooting appears to be a Âtargeted, isolated incident.ÂŽ Three other passengers were wounded. HAWAIIHonolulu: The chairmen of HawaiiÂs House and Senate tourism committees expect to meet this week to resolve dierences over vacation rental tax bills. Both bills would enable such websites as Airbnb to collect state taxes on behalf of people renting rooms and homes. IDAHOBoise: The Idaho Conservation League has “led a complaint to several state agencies asking ocials to inspect a wastewater pit used by a Nampa cheese-making plant, The Idaho Statesman reports.ILLINOISQuincy: John Wood Community College employee Eric Foster has won American Red Cross recognition for planning a schoolwide blood drive that raised more than 100% of its goal in January, The Quincy Herald-Whig reports. INDIANANashville: IndianaÂs Brown County Public Library is receiving $2.3 million from the estate of a high school business teacher. The money was left by Tesh Wickard, who died in 2014 at age 90. IOWAWaterloo: Volunteers sorting through “le card drawers found tens of thousands of donation pledge cards from Waterloo families who donated to bond drives during World War I, The Waterloo-Cedar Falls Courier reports. The cards were discovered in an attic of Veterans Memorial Hall. KANSASTopeka: Kansas ocials are moving to keep the assets of a “nancially troubled nonpro“t Catholic hospital in Topeka in the state. The Denverbased owner of St. Francis Health is seeking to sell it. KENTUCKYBardstown: The City Council has voted to “re Mayor John Royalty. The Lexington Herald-Leader reports that the council concluded that the mayor ordered a city employee to lieto get access to council iPads, among other misconduct.LOUISIANANew Orleans: An animal rights group says video and photos indicate that a tiger kept at a Baton Rouge-area truck stop may be ill. The Animal Legal Defense Fund has asked federal authorities to investigate the health of Tony the tiger. MAINEAugusta: The GovernorÂs Energy Oce says the price of heating oil in Maine has dropped 9cents since mid-March. Kerosene and propane prices also are lower as warmer spring temperatures displace cold conditions. MARYLANDTowson: Towson University will convert an ocampus Marriott hotel it owns into student housing, The Baltimore Sun reports.The university currently has a shortage of up to 2,500 beds. MASSACHUSETTSEast Dennis: Researchers plan to study a dead whale found in Cape Cod. The North Atlantic right whale found last week is one of a critically endangered species, with fewer than 600 left in the world. MICHIGANSt. Ignace: Hundreds of Jeeps are expected to cross the Mackinac Bridge in the second annual Jeep the Mac this weekend. Nearly 450 Jeep owners took part in last yearÂs inaugural event. MINNESOTASt. Cloud: Access to dental care has improved since lawmakers authorized the licensing of dental therapists eight years ago. Dental therapists saw as many as 90% of uninsured patients or patients on public assistance, according to a 2016 University of Minnesota study. MISSISSIPPIGulfport: Awoman who claimed she was owed damages from the Deepwater Horizon oil spill has been sentenced to 18 months in prison and must pay $30,000 in restitution. The Sun Herald reports that Vanna Nguyen Ly submitted false documents to support her claim.MISSOURIKansas City: Amild winter has drawn oak mites out of hibernation earlier than expected. Extension agent Dennis Patton tells KSHB-TV there have been lots of reports of people being bitten while raking leaves.MONTANAMissoula: The Rocky Mountain Elk Foundation has awarded nearly $315,000 in grant money to assist with elk research, habitat enhancement, permanent land protection and improving public access. NEBRASKAOmaha: Steve Robinson is taking Nebraska road repair into his own hands by patching hundreds of potholes near his home over the past several years. Robinson, 62, estimated that by summerÂs end he will have spent $10,000 on 10 tons of pothole patch, the Omaha WorldHerald reports. NEVADAReno: Assemblyman James Ohrenschall wants to include the Washoe County Detention Center in a potential state takeover of mental health care services in the largest jails, according to the Reno GazetteJournal NEW HAMPSHIREKingston: New HampshireÂs state archaeologist is investigating a site where human remains and a metal plate from an 1895 gravestone were found. Hikers found a skull at a site where earth had been moved to create logging roads. NEW JERSEYTrenton: ANew Jersey court has ruled that state police donÂt have to reimburse troopers for tolls they pay during their commute to and from work. The case arose after a practice allowing troopers to skip paying tolls on the New Jersey Turnpike and other major roadways was revoked in 2010. NEW MEXICOAlamogordo: Otero County commissioners are debating a federal project that aims to determine whether nuclear waste can be stored far underground, The Alamogordo Daily News reports.NEW YORKAlbany: New York state is giving a hand to farmers, oering grants for farms in regions including Finger Lakes and Hudson Valley. Finger Lakes was awarded the largest number of grants, worth $449,000. NORTH CAROLINAKing: The license of a North Carolina crematory was suspended after the ashes of 93 unclaimed bodies were found at the home of an employee.An ocial at Cremation Services of Winston-Salem says the employee planned to spread the ashes in the Blue Ridge Mountains. NORTH DAKOTABismarck: North DakotaÂs Game and Fish Department is prohibiting open burning this spring on the Oahe Wildlife Management Area south of Bismarck-Mandan, says Wildlife Resource Management Supervisor Bill Haase. OHIOToledo: The Toledo Museum of Art says it will try to sell some ancient artifacts to the public, but other museums will get “rst crack. The museum did that with more than 60 ancient artifacts from Egypt, Greece, Cyprus and Italy last October. OKLAHOMASayre: Seven inmates at the North Fork Correctional Center in western Oklahoma have been injured in a disturbance at the prison. The Oklahoma Department of Corrections says a group of inmates verbally confronted a second group in a cell pod.OREGONPortland: Detectives are investigating after hikers found bones near a trail in the River View Natural Area. Detectives said the bones appear to be human. PENNSYLVANIAGlenville: A York County man died two days after his riding mower overturned into a pond, trapping him underwater. Resuscitation eorts by two rescuers who spotted the overturned lawn tractor failed to save Timoth y Stockslager, 54. RHODE ISLANDProvidence: Rhode Island lawmakers are considering a sales tax cut, but they want to study it “rst. The proposal would lower the tax from 7% to 3%. The study commission will report its “ndings next year. SOUTH CAROLINACamden: South CarolinaÂs Colonial Cup is moving to the spring. The Carolina Cup Racing AssociationÂs board has decided to cancel the fall card. SOUTH DAKOTARapid City: Though the 20-year mountain pine beetle epidemic in Black Hills National Forest has ended, U.S. Forest Service ocials plan to continue “ghting the insectsby removing dead trees, igniting controlled burns and churning patches of soil to encourage tree growth, The Rapid City Journal reports.TENNESSEEChattanooga: A Chattanooga judge on medical disability leave was escorted out of the courthouse after witnesses said he threw a tantrum, The Chattanooga Times Free Press reports. TEXASDallas: Adeal to build a Trump-brand hotel in Dallas has been abandoned. A Trump Organization spokesman says the presidentÂs company told the developer not to pursue the project. One ocial who opposed it said he was told there were concerns Âabout the Trump name.ÂŽ UTAHSalt Lake City: For the “rst time in more than 25 years, Utah has reported no avalanche fatalities during the winter.VERMONTMontpelier: A25year study found a 14.2% decline in the population of birds living in Vermont forests. The study found that birds living on ”ying insectssaw the biggest decline.VIRGINIACharlottesville: The public will get a chance this week to weigh in on the selection of a new University of Virginia president. School President Teresa Sullivan plans to retire in July 2018.WASHINGTONSeattle: A homeless man “led a lawsuit against Seattle accusing police ocers of violating his rights for impounding the vehicle he was living in, The Seattle Times reports. WEST VIRGINIAMadison: A Boone County school board member under an embezzlement investigation has resigned, The Charleston Gazette-Mail reports. Danny Cantley and former board president Mark Sumpter were under scrutiny in a case involving school system property. Sumpter resigned last October.WISCONSINMadison: Small bouquets of ”owers have been popping up around Madison since Danika Laine Brubaker began her ÂFor the One Who Finds MeÂŽ project nearly two years ago, The Wisconsin State Journal reports. WYOMINGCheyenne: The cityÂs 150th anniversary celebration will kick o on July 4 at Romero Park and continue with events through at least Aug. 18. Compiled from sta and wire reports. News from across the USA
PAGE 19
The Sun /Tuesday, April 18, 2017 www.yoursun.com Page 5 vehicles to better avoid obstacles and has become the worldÂs largest builder of commercial drones. It sells them to U.S. real estate and construction “rms for applications such as aerial photography and mapping. DJI has three factories in Shenzhen. The U.S. has also given birth to aSmithsonian-worthy collection of breakthrough technologies „ including ”at-panel displays, digital mobile handsets, notebook computers and solar panels „ only to fumble away their development to other countries, particularly China and Japan. The BCG study concludes the U.S. has the potential to reverse the trend through better collaboration among private industry, universities and research consortia. Such a shift would increase annual manufacturing output by 5%, or $100 billion, and add 700,000 factory jobs and another 1.9 million in other sectors through ripple eects. While the United States is still at the topin total investment in research and development „ spending $500 billion in 2015 „ a new Boston Consulting Group (BCG) study released Monday has made a startling “nding: A couple of years ago, China quietly surpassed the U.S. in spending on the later stage of R&D that turns discoveries into commercial products. And at its current rate of spending, China will invest up to twice as much as the U.S., or $658 billion, by 2018 on this critical late-stage research. In other words, the U.S. is doing the hard work of inventing new technologies, and China, among other countries, is reaping the bene“ts by taking those ideas and turning them into commercial products, the report says. ÂOther countries are freeriding on the U.S. investment,ÂŽ says Justin Rose, who co-authored the BCG study. The slippage is a signi“cant blow for the U.S. economy, costing tens of billions of dollars a year in manufacturing output and hundreds of thousands of factory jobs over the past decade or so, BCG says. Companies that lead in commercializing ideas also typically build factories near their research centers so scientists can test products before making them. The burgeoning commercial drone market is a prime example of the shift. The U.S. military developed drone technology throughout the 20th century for reconnaissance and other purposes, adding microchips for better wireless control and longer-lasting batteries. But ChinaÂs Da-Jiang Innovations has re“ned the unmanned Yet while President Trump is focused on narrowing the nationÂs trade de“cit, his proposed budget would slash federal funding for R&D, potentially snung out a signi“cant source of U.S. manufacturing jobs that could help accomplish that goal. Last year, the U.S. had an $83 billion trade gap in advanced techproducts, according to the Census Bureau. The country is still the global leader in Âbasic and appliedÂŽ R&D, which makes early discoveries and further re“nes them. About a third of the $500 billion the country spends on R&D is funneled to those activities. But while two-thirds of the total goes to later-stage ÂdevelopmentÂŽ R&D, China invests 84% of its R&D money on advances that yield commercial products. For the past decade, ÂdevelopmentÂŽ R&D has been growing 20% a year in China, vs. 5% in the U.S., the BCG report says. As recently as 2004, the U.S. spent four times as much as China. In China, many technology companies are state-owned, so they donÂt have to worry if massive R&D spending yields losses until a product is commercialized, and even the research of private “rms is often subsidized by the government, says Robert Atkinson, president of the Information Technology and Innovation Foundation. The Chinese government, he says, also gives the private sector speci“c timetables for achieving dominance in areas such as solar, printers, robots and drones. And China routinely steals techand fails to enforce patent laws, Atkinson says ÂThey have huge advantages,ÂŽ he says.WHY CHINA IS BEATING THE U.S. AT INNOVATION JOHANNES EISELE, AFP/GETTY IMAGESFor the past decade, ÂdevelopmentÂŽ R&D has been growing 20% a year in China vs. 5% in the U.S., the BCG report says. As recently as 2004, the U.S. spent four times as much as China. JEFFERSON GRAHAM, USA TODAYDJI, a Chinese company, is leading in drone innovation and production. China invests more in research and development, which commercializes products and creates jobs, study showsPaul Davidson l @Pdavidsonusat l USA TODAYFor decades, America lost factories and jobs to China but retained a coveted title: the worldÂs leader in inventing and commercializing new products. Now, even that status has been eroded, and itÂs hurting the economy.ÂOther countries are free-riding on the U.S. investment.ÂŽJustin Rose ,who co-authored the Boston Consulting Group study U SA SNAPSHOTS Wo r k ing f o r p a y in r et ir e m e n tSOURCE Employee Benefit Research Institut e Â2017 Retirement Confidence SurveyÂŽ of 801 U.S. workers and 530 U.S. retireesJAE YANG AND JANET LOEHRKE, USA TODAYP ercentage of pre-retirees who expect to do so: P ercentage of retirees who report this was the case:79% 29% MONE Y BOEI N G L AY I N G OFF H U N DREDS OF E N GI N EERS Boe ing Co. p l an s to l a y o ff h u n dr e d s o f e ngin ee r s a m id slo w ing air c raf t s a les, t h e com pan y ann ou n ce d Mo nda y. T h e w o r kf o r ce r e d uct i o n sc h e d ule d f o r J u n e 23 comes af te r t h e C hi c ag o-b a se d m an u fa ctu r e r l aid o ff 1,800 mec hani cs and e ngi n ee r s e ar l i e r t hi s ye ar T h e p e r so nn el moves f ollo w t h e p l an outl in e d to Boe ing Comme r c ia l A irp l an es em p loyees in Decembe r 2016, a cco rding to a com pa n y st a teme n t. W A L MA R T SUED OVER  T OILE T CLE AN ER LICE N SE AMo n t ana St a te U ni ve r s i ty pr o f esso r i s su ing W a lm ar t f o r l i bel af te r h e s a ys an em p loyee a t t h e Bozem an sto r e l i ste d hi s occu pa t i o n o n a “s hing l i ce n se a s a Âto i let cle an e r .ÂŽ Gi lbe r t K a lo nd e“le d t h e su i t t hi s pa st w eek in G a ll a t in Cou n ty D i st ri ct Cou r t. He i s seek ing u n s p ec i “e d da m ag es. Acco rding to t h e com p l ain t, K a lo nd e bou gh t a st a te “s hing l i ce n se in A pri l 2015, s h o wing t h e W a lm ar t em p loyee id e n t i “ca t i o n o f hi s em p loyme n t a t MSU. But t h e W a lm ar t emp loyee e n te r e d Âcle an s to i letsÂŽ in to t h e st a te da t a b a se a s K a lo nd eÂs occu pa t i o n T h e su i t co n te nd s W a lm ar t e xp ose d K a lo nd e to  ha t r e d co n tem p t and ridi cule.ÂŽ FORD T O KEE P M US TAN G S H ELB Y G T 350 FOR 2018 Fo rd celeb ra te d N a t i o na l Must ang D a y o n Mo nda y by an n ou n c ing i t wi ll kee p t h e 526h o r se p o w e r S h elby GT350 and GT350R in pr o d uct i o n t hr ou gh t h e 2018 mo d el ye ar P ri ces f o r t h e 2017 GT350 st ar t at $54,845. M O N E Y LI N EINDEXCLOSECHGDow Jones Industrial Avg. 20,637 x 183.67 Nasdaq composite5856.79 x 51.64 S&P 5002349.01 x 20.06 T-note, 10-year yield2.25% x 0.01 Oil, light sweet crude$52.65 y 0.53 Euro (dollars per euro)$1.0642 x 0.0030 Yen per dollar108.79 y 0.37SOURCES USA TODAYRESEARCH, MARKETWATCH.COM 2 0, 4 00 20, 4 50 20,500 20,550 20, 6 00 20, 6 50 DOW JONES I ND U ST RI A L A V G. 183 .67 9: 3 0 a. m .20,453 4 :00 p. m .20,637 M O N D AYMA RKE T SNet”ix has its plan and is sticking to it. While competitors such as Amazon and Hulu dive into live TV, Net”ix is standing its ground as the on-demand streaming leader in movies and TV series. The Net TV company expects to add its 100 millionth member this weekend, and its shares hit an all-time high Monday after the company announced higherthan-expected subscriber growth in the April-June quarter. The streaming video providerÂs shares rose more than 1% to $149.25 after the company reported its “rst-quarter “nancials after the marketÂs close Monday. Net”ix said it added 4.95 million new subscribersin the January-March period, slightly below its projection of 5.2 million new subscribers. Net”ix added 6.74 millionin the same period last year. Overall, Net”ix added 1.42 millionnew U.S. and 3.53 millioninternational subscribers, bringing its total subscriber base to 98.75 million. The shift of some “rst-quarter content „ including the “fth season of House of Cards (due May 30) „ to the April-June period likely led to lower subscriber growth than expected in the “rst three months of 2017 but should result in better-than-expected growth in the second quarter, CEO Reed Hastings said in a letter to shareholders. Net”ix expects to add 3.2 million new subscribers during the current three-month period, nearly double the 1.68 million added last y ear. Net income of $178.2 million surpassed expectations of the $165.82 million estimated by Wall Street analysts polled by S&P Global Market Intelligence. Net”ixÂs net income during the same period a year ago was $27.66 million. Adjusted earnings per share of 40 cents also surpassed the 37 cents analysts expected. Revenue of $2.64 billion, rose from $1.96 billion a year ago. Helping boost its performance is Net”ixÂs growing international audience, which at 47.9 million represents nearly half of all subscribers. Asign of its expansion? This month, the company will expand beyond its 24 languagesto add Thai and in the comin g weeks will add Hebrew and Romanian. ÂThe opportunity provided to us by the growth of the global Internet is gigantic, and our plan is to keep investing as we increase membership, revenue and operating margins,ÂŽ Hastings said. Net”ix faces increasing competition from Amazon, Hulu, YouTube and other streaming video entrants. Amazon recently won the rightsto stream Thursday night National Football League games during the upcoming season. But Hastings said the company remains focused on movies and TV series and doesnÂt see live TV and Net-delivered pay TV ÂslimÂŽ bundles as detractors. ÂNet”ix is largely complementar y to pa y TV packa g es,ÂŽ he said. N et”ix hits all-time high as it nears 100 M members Mike Snider@mikesnider USA TODAY NETFLIXNet”ix shares rose 1% to $149.25 after the company reported its Q1 “nancials. SANFRANCISCOFacebook said Monday it took too long to identify and take down videos of the fatal shooting Sunday of an elderly man and his alleged killerÂs plan and live confession „a series of disturbing incidents that again raise questions about the giant social networkÂs ability to address objectionable material on its platform. The video of Robert Godwin, 74, in Cleveland was posted for nearly two hours before Facebook took it down. The suspect in the killing, Steve Stephens, 37, posted a video “rst announcing his intent to commit the crime and later talked about his exploits on Facebook Live, according to a timeline supplied by Facebook. ÂAs a result of this terrible series of events, we are reviewing our reporting ”ows to be sure people can report videos and other material that violates our standards as easily and quickly as possible,ÂŽ Justin Osofsky, vice president of global operations at Facebook, said in a blog post Monday. ÂIn this case, we did not receive a report about the “rst video, and we only received a report about the second video „containing the shooting „ more than an hour and 45 minutes after it was posted. We received reports about the third video, containing the manÂs live confession, only after it had ended.ÂŽ Osofsky said Facebook disabled Stephens account Âwithin 23 minutes of receiving the “rst report about the murder video, and two hours after receiving a report of any kind. But we know we need to do better.ÂŽ The incident, which garnered heavy coverage, is likely to intensify pressure on Facebook to more closely monitor content on its platforms, media experts say. For months, the popular Facebook Live app „ normally used by millions to broadcast weddings, concerts and other personal events „ has increasingly become a forum for violent acts such as killings, rapes, torture and suicides. That, in turn, has intensi“ed fears that those posting videos „ live or recorded „ are seeking, and gaining, attention that could lead to copycat oenders trying to ÂtopÂŽ previous crimes. Facebook says video was online too longFatal shooting of Cleveland man was posted nearly 2 hours Jon Swartz@jswartz USA TODAY FACEBOOK VIA APRobert Godwin Sr., moments before being shot.
PAGE 20
Page 6 www.yoursun.com The Sun / Tuesday, April 18, 2017 A federal lawsuit was “led recently against the Mercer County, West Virginia, Board of Education, challenging a Bible program in the elementary schools. The plaintiffs are the Freedom From Religion Foundation and two parents and their children. One parent and both children have kept their names anonymous due to fear of reprisal. The Bible class was listed as an elective, but almost all students enrolled. The complaint alleges that the few who opted out were harassed and discriminated against. One of the plaintiffs in the case had already suffered harassment. In my research for the book I wrote in 1999, ÂSchool Prayer and Discrimination,ÂŽ I explored what happens to religious minorities and dissenters when public schools engage in sectarian prayer and Bible reading. There is a long history of discrimination and even violence linked to Bible reading and school prayer.What the law saysStudents have always been free to pray or read the Bible on their own or with friends during free time at school. In public schools these days, student religious groups have access to school facilities before and after school to the same extent as any other noncurriculum-related student group. Any school that violates these principles would also violate the Constitution. In contrast, school-endorsed Bible courses that promote a religious perspective have been unconstitutional since a 1963 U.S. Supreme Court ruling prohibited school-sponsored prayer and Bible reading. Over the years, there have been a number of attempts „ often supported by state legislatures „ to get around the prohibition on Bible reading by offering Bible courses. If offered as electives and taught Âobjectively,ÂŽ such classes could be considered constitutional. What this means is if a public school offers a class that focuses on religion or the Bible, the material would have to be taught without promoting any particular religious position. Those of us in the law and religion “eld sum it up as, ÂTeach it, donÂt preach it.ÂŽ These classes cross the line if they endorse or favor a particular religious view. The Mercer County case will thus examine if the class, as alleged, is overtly sectarian and promoted by the school, and hence unconstitutional. Signi“cantly, in many such cases when students opt out or dissent, parents have evidence of discrimination and harassment aimed at their children. In fact, the United States Supreme Court acknowledged the concern about community members and school of“cials engaging in harassment of dissenters in an important footnote in a recent school prayer decision, Santa Fe Independent School District v. Doe. The case challenged the practice of having a student deliver a prayer over the public address system before each home varsity football game. The United States Supreme Court quoted a lower court order prohibiting any attempt Âto ferret out the identities of the plaintiffs in this cause, by means of bogus petitions, questionnaires, individual interrogation or downright Âsnooping.ÂÂŽ The lower court had said it wanted the Âproceedings addressed on their merits, and not on the basis of intimidation or harassment.ÂŽ As is evident from the above example, there are good reasons why families are often afraid to challenge these practices and want to remain anonymous, even when they raise the issue.History of persecutionThe history related to school-sponsored or endorsed Bible reading and prayer in the public schools is full of harassment, discrimination and even violence. It goes back to the early 19th century, when Bible reading and prayer, in what were then known as Âcommon schoolsÂŽ (a precursor to todayÂs public schools), were used to promote anti-Catholic sentiments. At that time, Catholics were persecuted for refusing to participate in Protestant Bible reading in the common schools. Nineteenth-century Catholic Canon Law speci“ed that Catholics reading the Bible in English could read only the Douay Bible, which was the English translation approved by the Vatican. Schools, however, often required reading from the King James Bible, which, aside from its controversial history and translation concerns, included a dedicatory preface that referred to the pope as the Âman of sin.ÂŽ Priests were literally tarred and feathered for encouraging their congregants not to participate in Protestant Bible reading and prayer in schools. Con”ict over Catholic objections to Protestant Bible reading and prayer in the common schools was used as an excuse by anti-Catholic individuals, who opposed Irish immigration to the United States, to start riots. Several people were killed during such riots in Philadelphia in 1844. Such instances continued well into the 20th and 21st centuries. In 1995, for example, students in a Mississippi elementary school who refused to take part in prayer that violated their familyÂs Lutheran faith faced serious discrimination. One such student was forced to wear headphones so he could not hear the prayer. The family “nally “led a lawsuit (which they won). However, they received bomb threats and death threats as a result of “ling the lawsuit; the harassment of the children got even worse. In other cases children were beaten up for refusing to take part in school-endorsed religious activities in public schools. And in what is perhaps one of the worst cases in the last half-century, a family in Little Axe, Oklahoma, who belonged to the Church of the Nazarene, a Protestant Christian church, had their house “rebombed after they objected to school-supported religious activities favoring a different Protestant sect.Why it can hurt religionThe truth is, school-sponsored Bible classes and Bible reading donÂt hurt only religious minorities and dissenters, they can also hurt religion generally. As Roger Williams (the founder of the current state of Rhode Island) noted more than 100 years before the founding of the United States, government support and in”uence can corrupt religion even if it seeks to promote it. In several of his most famous writings, he wrote about the corrupting effect government can have on religion: ÂGod requireth not a uniformity of religion to be enacted and enforced in any civil state; which enforced uniformity (sooner or later) is the greatest occasion of civil war, ravishing of conscience, persecution of Christ Jesus in his servants, and of the hypocrisy and destruction of millions of souls.ÂŽ This history shows how such insistence on sectarian Bible teaching could lead a dominant religious group to discriminate and even act violently. From my perspective as a law and religion scholar, these situations do not seem to promote the values of loving oneÂs neighbor and protecting those in harmÂs way that a number of religions, including Christianity, espouse. Frank S. Ravitch has previously received funding from the Fulbright Foundation and the Lilly Foundation.Bible classes in schools can lead to strife among neighborsBy FRANK S. RAVITCHPROFESSOR OF LAW & WALTER H. STOWERS CHAIR OF LAW AND RELIGION, MICHIGAN STATE UNIVERSITY SHUTTERSTOCK PHOTOThere is a long history of discrimination and even violence linked to Bible reading and school prayer. AP PHOTORyal School students listen as another student reads a Bible verse during a Bible lesson for students in the school gymnasium before classes begin in rural Ryal, Oklahoma. AP PHOTORyal School students participate in a Scripture game during a Bible study held in the school gymnasium before classes in rural Ryal, Oklahoma.
PAGE 21
The Sun /Tuesday, April 18, 2017 www.yoursun.com Page 7 ALMANACToday is Tuesday, April 18 the 108th day of 2017. There are 257 days left in the year. Today in historyOn April 18, 1942 during World War II, an air squadron from the USS Hornet led by Lt.Col. James H. Doolittle raided Tokyo and other Japanese cities. The first World War II edition of The Stars and Stripes was published as a weekly newspaper. On this dateIn 1775 Paul Revere began his famous ride from Charlestown to Lexington, Massachusetts, warning colonists that British Regular troops were approaching. In 1865 Confederate Gen. Joseph E. Johnston surrendered to Union Maj. Gen. William T. Sherman near Durham Station in North Carolina. In 1906 a devastating earthquake struck San Francisco, followed by raging fires; estimates of the final death toll range between 3,000 and 6,000. In 1925 the first WomanÂs WorldÂs Fair, an eight-day event, opened in Chicago. In 1934 the first laundromat was opened by John F. Cantrell in Fort Worth, Texas; the ÂWashateria,ÂŽ as it was called, rented four electric washing machines to the public on an hourly basis. In 1945 during World War II, famed American war correspondent Ernie Pyle, 44, was killed by Japanese gunfire on the Pacific island of Ie Shima, off Okinawa. In 1946 the League of Nations met for the last time. The International Court of Justice, the judicial arm of the United Nations, held its first sitting in The Hague, Netherlands. In 1956 American actress Grace Kelly married Prince Rainier of Monaco in a civil ceremony. (A church wedding took place the next day.) In 1966 Bill Russell was named player-coach of the Boston Celtics, becoming the NBAÂs first black coach. In 1978 the Senate approved the Panama Canal Treaty, providing for the complete turnover of control of the waterway to Panama on the last day of 1999. In 1983 63 people, including 17 Americans, were killed at the U.S. Embassy in Beirut, Lebanon, by a suicide bomber. In 1996 Israeli shells killed 107 Lebanese refugees in a United Nations camp; Israel called the attack an Âunfortunate mistake.ÂŽ Gunmen opened fire at a hotel in Egypt, killing 18 Greek tourists theyÂd mistaken for Israelis. TodayÂs birthdaysActor Clive Revill is 87. Actor James Drury is 83. Actor Robert Hooks is 80. Actress Hayley Mills is 71. Actor James Woods is 70. Actress-director Dorothy Lyman is 70. Actress Cindy Pickett is 70. Actor Rick Moranis is 64. Actress Melody Thomas Scott is 61. Actor Eric Roberts is 61. Actor John James is 61. Rock musician Les Pattinson (Echo and the Bunnymen) is 59. Actress Jane Leeves is 56. Ventriloquist/ comedian Jeff Dunham is 55. Talk show host Conan OÂBrien is 54. Actor Eric McCormack is 54. Actress Maria Bello is 50. Actress Mary Birdsong is 49. Actor David Hewlett is 49. Rock musician Greg Eklund (The Oolahs) is 47. Actress Lisa Locicero is 47. Actor David Tennant is 46. Rock musician Mark Tremonti is 43. Actress Melissa Joan Hart is 41. Actor Sean Maguire is 41. Actor Kevin Rankin is 41. Actor Bryce Johnson is 40. Actress America Ferrera is 33. Actress Alia Shawkat is 28. Actress Chloe Bennet is 25. Rock singer Nathan Sykes (The Wanted) is 24. Thought for today ÂLogic will get you from A to B. Imagination will take you everywhere.ÂŽ „ Albert Einstein, German-American physicist (born 1879, died this date in 1955). FLORIDA REPORT TALLAHASSEE „ Gov. Rick Scott waded into the legislative battle over Everglades restoration Monday. The governor gave support to a revised Senate water-storage plan and called for lawmakers to “nancially help the federal government speed repairs to the dike around Lake Okeechobee. In a news conference as the legislative session entered its “nal three weeks, Scott urged lawmakers to add $200 million to the budget to help the federal governmentÂs ongoing repairs to the Herbert Hoover Dike. Scott also backed a redrawn water-storage plan south of Lake Okeechobee that has been a priority of Senate President Joe Negron, R-Stuart. The revised plan would initially use state-owned land „ rather than seek to dig into existing farmland „ for a reservoir and drop the potential price tag to $1.5 billion. Negron has focused on the issue, in part, because of polluted water that has been discharged from the lake into waterways to the east and the west, including waterways in NegronÂs district. Building a reservoir would allow moving water south from the lake instead of into the other waterways. ÂIf we can start working to “x the dike, we can help solve a lot of the water issues we have seen with Lake O,ÂŽ said Scott, who met with seven Senate leaders individually prior to his announcement on Monday. ÂRepairing the dike is key to enhancing the water quality in South Florida. I am going to be very aggressive at doing whatever we can to protect our environment.ÂŽ The U.S. Army Corps of Engineers currently anticipates a $1.7 billion project to reinforce the dike could be completed by 2025. The Senate voted 36-3 last week to send the revised water bill (SB 10) to the House. Asked to comment on ScottÂs proposal, House Speaker Richard Corcoran on Monday called the Âsouth of the lakeÂŽ proposal and costs Ânot a new development.ÂŽ ÂWeÂre just beginning initial budget negotiations now and this proposal along with many others will be the subject of House and Senate negotiations,ÂŽ Corcoran, R-Land O Lakes, said in a statement. Negron, praising ScottÂs past support for Everglades restoration and efforts to reduce toxic algae in east and west coast waters following lake discharges, expressed some concern Monday about getting repaid for the dike work. ÂI want to make sure we do not spend hundreds of millions of dollars of (state) general revenue funds on what is unquestionably a federal responsibility,ÂŽ Negron said in a statement. ÂI have shared these concerns with Gov. Scott, and I appreciate the governor continuing to work with our new federal partners to expedite the timetable for these necessary repairs.ÂŽ Earlier in the legislative session, Sen. David Simmons, R-Altamonte Springs, proposed advancing state money from the dike work, but the proposal did not advance. Scott said heÂs addressed his desire to complete the dike repairs by 2022 with President Donald TrumpÂs administration. He also said state money could be freed up for the environmental work because of a federal commitment last week to boost what is known as Low Income Pool health care funding to $1.5 billion. The Senate proposal seeks $64 million in the state budget next “scal year for the reservoir. The House is opposed to part of the Senate proposal that would lead to issuing bonds in future years to help pay for the work. The storage plan, which has also drawn questions from sugar farmers, politicians and residents south of the lake, would require a still-uncommitted 50 percent match from the federal government. ScottÂs proposal quickly drew support from farmers south of the lake as Âfollowing science and seeking real solutions.ÂŽ ÂWe are pleased to see this discussion shift from political propaganda to focus on fact-based solutions and real collaboration with the stateÂs federal partners,ÂŽ said Danielle Alvarez, a spokesperson for EAA Farmers. The Senate proposal seeks to accelerate plans for the reservoir „ part of a larger ongoing Everglades project effort called the Comprehensive Everglades Restoration Plan „ to clean water that can be sent toward Florida Bay. Scott said his support for the SenateÂs water bill improved after the proposal was revised last week to focus “rst on using state-owned land for the reservoir. ÂThere is a lot about the bill I like, and I know it is still going through the process,ÂŽ Scott said. ÂBut ultimately, I hope the Legislature sends me a great bill that addresses the Lake Okeechobee problem and bene“ts our environment and takes into consideration the agriculture community.ÂŽScott pushes for money to repair Lake Okeechobee dikeBy JIM TURNERNEWS SERVICE OF FLORIDA HEADLINE NEWS FROM AROUND THE STATEFlorida legislators begin gambling talksTALLAHASSEE (AP) „ Florida legislators are starting negotiations over a new gambling deal. House and Senate members met Monday and the two sides have about three weeks left in this yearÂs session to reach an agreement. The Senate has passed a bill that would allow slot machines at dog and horse tracks in eight counties outside of South Florida. It would also allow the Seminole Tribe to offer craps and roulette at its casinos. The House measure would allow the tribe to keep its slot machines and blackjack tables for 20 years, but would not let them offer additional games. The legislation also con“nes slot machines to South Florida. Legislators have tried for several years to pass a gambling bill, but the deals fell apart amid heavy lobbying from the gambling industry.Surgeon General confirmation passes first Senate committeeTALLAHASSEE (AP) „ Dr. Celeste PhilipÂs con“rmation process to remain FloridaÂs Surgeon General has completed its “rst step. The SenateÂs Health Policy Committee voted 5-0 on Monday in support of PhilipÂs con“rmation. She still must be con“rmed by the Ethics and Election committees before the vote goes to the full Senate. Philip replaced Dr. John Armstrong last March. Armstrong resigned after not being con“rmed for a second term by the Senate. Unlike Armstrong, PhilipÂs con“rmation process is expected to proceed smoothly. Philip has held various positions within the Department of Health since 2008. She was interim director in three county health departments and interim bureau chief for the DOH Bureau of Communicable Diseases. The Health Policy Committee also voted in support of Justin SeniorÂs con“rmation as Secretary of Health Care Administration.Florida small plane crash kills 4; wasnÂt noticed for a dayWILLISTON (AP) „ A vintage private plane that crashed in north Florida killing all four people aboard went unnoticed for nearly a day. The Gainesville Sun reports that the 1948 Cessna 170 crashed Saturday afternoon at the Williston Municipal Airport, but wasnÂt noticed until Sunday. None of the victims have been identi“ed. Investigators with the National Transportation Safety Board arrived at the scene on Monday. Williston Deputy Police Chief Clay Connolly told the newspaper that the plane attempted to take off Saturday afternoon and crashed. Between 20 and 30 other aircraft took off from the airport after the crash, but no one noticed the wreckage for 21 hours. Connolly says the Cessna was equipped with an emergency locator transmitter that should have been noticed by other pilots.Florida House backs governor in battle with prosecutorTALLAHASSEE (AP) „ FloridaÂs House is backing Gov. Rick Scott in his legal battle against an Orlando prosecutor who refuses to seek the death penalty in cases handled by her of“ce. The state Supreme Court said Monday it would allow attorneys working for House Speaker Richard Corcoran to “le legal briefs in the case between the governor and State Attorney Aramis Ayala. Ayala is challenging ScottÂs authority to transfer murder cases from her of“ce to another prosecutor. The Republican-controlled House in a legal “ling to the high court said it wants to address Âthe ill effects that ”ow fromÂŽ AyalaÂs opposition to seeking the death penalty. The House may also argue whether Scott has the authority to suspend Ayala.Authorities: Pedestrians hit with eggs in Wilton ManorsWILTON MANORS (AP) „ Authorities say theyÂre on a different kind of egg hunt following a series of egg-tossing incidents in Wilton Manors. News outlets report that there have been “ve incidents of egg-tossing at pedestrians since April 2. Of“cials say people walking down the arts and entertainment district have been targeted by passing vehicles. Wilton Manors Police Operations Commander Gary Blocker said on Friday that there have been no serious injuries, but the department wants to “nd the person or people whoÂve been throwing eggs. Blocker says the Wilton Manors is known as an LGBT community and they are committed to determining the intent behind the incidents and whether or not theyÂre motivated by dislike of the LGBT community.Water shortage warning issued for South FloridaMIAMI (AP) „ South Florida water managers issued a water shortage warning that asked more than 8 million residents to conserve water and follow lawn-watering rules. News outlets report water managers issued the warning for residents from Orlando to Key West on Thursday. Of“cials say if the shortage persists, they may consider mandatory restrictions. Board chairman Dan OÂKeefe said in a statement that the purpose of the warning is to urge Florida families to voluntarily conserve more water so it can last through the remainder of the dry season. This winter, the region received 44 percent of its average rainfall. Forecasters are predicting a 40 to 50 percent chance of above normal temperatures over the next three months. The rainy season is still more than a month away.Government: Florida man led FEMA contract bidding scamPALM HARBOR (AP) „ Federal authorities say 1,200 companies were scammed by a Florida man who charged them $500 fees to register them with the Federal Emergency Management Agency for preferred treatment on contract bidding. The Tampa Bay Business Journal reports that 48-year-old Michael Pirolo of Palm Harbor pleaded guilty to one count of wire fraud. Authorities said PiroloÂs company, Government Contract Registry Inc., pocketed $600,000 in the scheme. FEMA offers no preferential treatment on contract bidding. The U.S. AttorneyÂs Of“ce said about 1,200 companies were misled by PiroloÂs scam, which ran from June 2014 to October 2016. Under the plea agreement, Pirolo agreed to cooperate with investigators. He faces up to 20 years in prison and a “ne of at least $250,000. HeÂll be sentenced in Tampa federal court later this year.Keys officials say US customs office helped screwworm fightMARATHON (AP) „ A new customs of“ce at a Florida Keys airport helped efforts to stop a parasite infestation threatening endangered deer. The U.S. Customs and Border Protection facility at Florida Keys Marathon International Airport opened shortly before wildlife of“cials con“rmed in September that ”esh-eating screwworms were killing Key deer. The airport became a command base for efforts to stop the infestation from spreading to livestock on the mainland. Those efforts included releasing millions of male screwworm ”ies sterilized with radiation, which helped suppress the pestÂs population. Monroe County of“cials said Wednesday that two ”ights each week brought irradiated ”ies from Panama through the customs of“ce at the airport. Sterile ”ies also were stored in refrigerated units at the airport. Airport Director Thomas Henderson said the customs facility could be used for other emergencies.Scott inspector general steps downTALLAHASSEE (News Service of Florida) „ Melinda Miguel, who has served as Gov. Rick ScottÂs chief inspector general for the past six years, has resigned from the post, ScottÂs of“ce announced Monday. Miguel, whose resignation was effective Monday, will be replaced by Eric Miller, who is inspector general at the Florida Agency for Health Care Administration. The governorÂs of“ce said Miguel will pursue Âopportunities in the private sector,ÂŽ though Miguel in an April 4 resignation letter also pointed to spending time with her parents. In the letter, Miguel wrote that she recalled numerous conversations with Scott Âabout how the desire to make a difference is what motivates me to serve. Thank you for this opportunity! Now, I have an opportunity to potentially make an even greater difference and at the same time have morning coffee with my mother or long walks with my dad as they are entering the twilight of their lives.ÂŽ
PAGE 22
Page 8 www.yoursun.com The Sun / Tuesday, April 18, 2017 ... Delcath rs .06 ... .81 DeltaAir 44.35 +.32 ... DenburyR 2.29 -.03 .83e DeutschBk 16.12 +.26 .24 DevonE 41.01 +.36 3.23e Diageo 116.27 +.66 .50 DiamOffsh 15.28 +.05 .50 DiamRk 11.12 +.08 ... DianaShip 5.59 +.10 .40 Diebold 28.60 +.60 ... DigiIntl 12.10 +.30 3.72f DigitalRlt 111.24 +1.63 .28 Dillards 52.06 -.13 ... DirDGlBr rs 24.91 +.19 ... DxGlMBr rs 14.42 +.65 ... DirSPBear 9.20 -.23 .. DxSCBear rs18.87 -.69 ... DxFnBr rs 19.81 -.90 ... DrGMBll s 6.57 -.23 ... DxGBull s 11.07 -.08 ... DxFnBull s 43.26 +1.81 .48e DrxSCBull 100.21 +3.37 1.20 Discover 65.68 +.91 ... DishNetw h58.79 -3.59 1.56f Disney 113.78 +.58 1.00 DollarGen 69.12 +.38 ... DollarTree 76.83 +.37 3.02f DomRescs 77.94 +.41 1.84f Dominos 175.04 +1.00 .70 Donaldson 44.66 +.60 1.84 DowChm 61.73 +.67 .52 DryStrt 8. 74 -.03 ... DryShp rs 1.93 -.08 1.52 DuPont 78.09 +.65 .60 DufPUC 9.25 -.06 3.42 DukeEngy 82.93 +.34 .76 DukeRlty 28.12 +.38 ... Dynegy 7.05 -.14 ... eBay s 34.44 +.11 .67 EOG Rescs 95.74 +.10 2.28 Eaton 74.28 +.77 1.05 EV EEq2 13.75 +.08 .98 EVTxMGlo 8.76 +.03 1.48 Ecolab 125.42 +.95 2.17 EdisonInt 80.67 +.36 ... EdwLfSci s 95.68 +1.38 .02e EldorGld g 3.69 ... ... ElectArts 89.21 +.19 2 .08f EliLilly 82.38 -3.50 ... EllieMae 104.46 +1.07 .92 ElmiraSB 21.20 ... 2.68m EmergeES 13.98 +.35 1.92 EmersonEl 58.40 +.53 2.33 EnbrdgEPt 18.03 +.04 1.66f Enbridge 42.63 +.37 .06 EnCana g 11.71 +.11 ... EndvSilv g 3.23 -.09 ... Endo Intl 10.74 -.01 1.14 EgyTrEq s 18.69 +.29 4.22 EngyTsfr 35.26 -.30 .14e Enerpls g 7.88 +.04 1.02 EnLinkLLC 19.00 -.30 .70a Ennis Inc 15.55 +.20 .04 ENSCO 8. 29 -.04 3.48 Entergy 77.13 +.14 1.66f EntProdPt 27.75 +.11 ... EnvisnHl n 59.43 -.64 .11e Ericsson 6.40 +.04 ... Etsy n 10.53 +.24 1.90f EversrceE 60.29 +.67 ... EvineLive 1.35 -.04 ... ExactSci h 23.80 +.53 1.31f Exelon 35.90 -.07 1.12f Expedia 130.34 +2.21 ... ExpScripts 66.67 +.20 .76 ExtendStay 17.30 +.28 3.00 ExxonMbl 81.58 -.11 .48 FNBCp PA 14.10 +.25 ... Facebook 141.42 +2.03 ... Fair mSant 6.16 -.33 1.28f Fastenal 45.80 +.26 1.60 FedExCp 185.54 +1.81 3.92f FedRlty 136.45 +1.71 .32 FedNatHld 16.14 +.70 ... Ferrari n 71.32 +.69 .40 Ferrellgs 5.92 -.05 ... FiatChrys 9.78 +.08 1.00f FidlNatFn 38.97 +.59 ... FNFV Grp 12.55 +.35 .20 FifthStFin 4.35 -.01 .56f FifthThird 24.40 +.47 ... Finisar 24.40 +.30 ... FireEye 12.30 +.30 ... FstData n 14.95 +.14 .36f FstHorizon 17.95 +.34 ... FMajSilv g 9.21 -.14 .68f FstRepBk 90.41 +.23 ... FstSolar 27.34 -.08 1.44 FirstEngy 31.43 +.16 ... Fitbit n 5.48 +.11 1.63 FlrtyTotR 21.20 +.04 .64 FlowrsFds 19.55 +.28 .84 Fluor 50.77 +.59 1.24f FootLockr 72.53 +.44 .60a FordM 11.28 +.17 ... Forestar 14.20 +.05 .32a Fortress 7.97 ... ... FortunaSlv 5.15 -.08 .72f FBHmSec 61.92 +.42 .80 FrankRes 41.37 +.78 ... FrptMcM 12.75 +.03 .42 FrontierCm 1.97 +.03 G-H-I .88 GGP Inc 23.44 +.29 .80 GNC 7.24 -.06 ... GW Pharm116.25 -.82 1.32 GabDvInc 20.76 +.04 .94e GabMultT 8.17 +.01 .60 GabUtil 6.83 +.02 1.52f GameStop 22.89 +.51 2.48f Gam&Lsr n 34.34 +.19 .92 Gap 23.89 +.20 2.04 Garmin 48.98 +.29 1.15e GAInv 33.52 +.14 3.36f GenDynam188.89 +2.16 .96 GenElec 29.64 +.08 1.92 GenMills 57.60 +.43 1.52 GenMotors 33.90 +.51 2.84f GenesisEn 31.76 -.01 .36 Gentex 20.23 +.28 .44p Genworth 4.01 +.01 .02e Gerdau 3.05 +.09 2.08f GileadSci 66.70 +.19 2.89e GlaxoSKln 41.84 +.03 ... Globalstar 1.90 +.17 ... GlobusMed 30.65 +.22 ... GluMobile 2.31 +.06 ... GoDaddy n 36.88 +.79 .02e GoldFLtd 4.02 -.03 .24 Goldcrp g 15.38 -. 01 ... GoldStr g .83 +.01 2.60 GoldmanS 226.26 +2.94 .40 Goodyear 34.94 +.80 ... GoPro 8.75 +.12 .84f vjGrace 67.94 +.78 .30 GraphPkg 13.02 +.25 ... GtPanSilv g 1.41 -.09 1.10 GtPlainEn 29.62 +.08 1.68 Greif A 54.35 +.86 .30f Griffin 31.30 +.05 ... Groupon 3.65 -.01 ... GrubHub 34.22 -.71 .62e GuangRy 31.27 -.01 ... GulfportE 15.70 -.15 ... HCA Hldg 85.65 -2.07 1.48 HCP Inc 32.27 +.37 .53f HP Inc 18.20 ... 1.50e HSBC 40.59 +.43 ... HTG Mol h 5.92 +.11 ... HainCels lf 37.00 +.40 .72 Hallibrtn 48.84 +.46 .60f Hanesbds s 21.33 +.07 2.00 HanoverIns 87.21 +1.13 1.45f HarleyD 59.40 -.30 ... Harmonic 5.65 +.15 ... HarmonyG 2.61 -.08 .20m Harsco 11.65 -.15 .92 HartfdFn 48.36 +.63 1.24 HawaiiEl 33.83 +.23 .75f HlthCSvc 45.32 +.42 .01e HeclaM 5.81 -.19 ... HelixEn 7.58 +.26 2.47 Hershey 108.70 +.50 ... HertzGl 15.97 +.24 1.00f Hess 49.41 -.03 .26 HP Ent n 18.11 +.12 ... Hi-Crush 15.75 -1.00 ... HilltopH 26.42 +.49 .15 Hilton 57.33 +.22 .13e HimaxTch 8.40 ... 1.32 HollyFront 27.28 -.07 3.56f HomeDp 147.31 +1.40 .55e Honda 28.69 +.24 2.66 HonwllIntl 123.43 +.93 .48 HopeBcp 18.01 +.02 .68 Hormel s 34.46 +.42 2.08f HospPT 32.50 +.38 .80a HostHotls 18.47 +.02 ... Host essBr n15.54 -.14 2.45e HuanPwr 27.71 +.25 2.80f Hubbell 118.54 +1.59 1.60f Humana 212.77 +.97 .32 HuntBncsh 12.91 +.32 2.40 HuntgtnIng 200.79 -2.18 ... IAMGld g 4.42 -.02 .16e ICICI Bk 8.80 +.15 ... IdexxLab s 155.28 +1.68 .14e ING 14.84 +.24 ... iShGold 12.35 -.05 1.03e iShBrazil 37.55 +1.46 .60e iShCanada 27.03 +.34 .95e iShEMU 37.20 +.23 .51e iShGerm 28.28 +.13 .66e iSh SKor 60.52 +.60 .93e iShMexico 51.79 +.60 ... iShSilver 17.43 -.10 2.59e iShSelDiv 91.08 +.58 .76e iShChinaLC 38.46 +.20 4.38e iSCorSP500236.06+2.03 .84e iShEMkts 39.55 +.41 3.87 iShiBoxIG 118.91 -.23 1.43e iSh ACWI 63.08 +.49 3.05 iSh20 yrT 123.09 -.38 1.70e iS Eafe 61.97 +.38 5.09 iShiBxHYB 87.48 +.26 .09e iShNsdqBio290.58 -.01 2.41e iSR1KVal 114.10 +.99 1.77e iShR2K 135.29 +1.57 2.90e iShCorHiDv 83.70 +.36 1.05e iShChina 5 0.35 +.38 2.15a iShUSPfd 38.86 +.142.76e iShREst 80.79 +1.00 .09e iShHmCnst 32.29 +.47 ... iShCrSPS s 67.66 +.76 1.55e iShCorEafe 57.77 +.37 2.20 Idacorp 85.36 +.65 2.60 ITW 131.37 +1.20 ... Imunmd 6.06 +.11 ... Incyte 126.07-14.77 .40 IndBkMI 20.55 +.35 ... InfinityPh 2.19 +.35 .62e Infosys 14.53 +.05 1.60 IngerRd 82.24 +.38 2.00f Ingredion 120.56 +1.24 1.09f Intel 35.48 +.23 ... InterceptP 107.51 +.18 ... Internap 3.35 -.08 5.60 IBM 171.10 +1.57 .80 IntlGmeT n 21.29 -.55 1.85f IntPap 50.47 +.83 .72f Interpublic 25.08 +.54 ... Intersectns 4.07 +.04 ... IntSurg 768.28 +3.49 ... InvenSense 12.52 ... 1.12 Invesco 30.73 +.70 ... IonisPhm 42.16 -.11 ... iShJapan rs 51.15 +.54 ... iSTaiwn rs 33.22 +.04 ... iSh UK rs 32.67 +.25 1.09e iShCorEM 48.05 +.41 .94e iShGblReit 26.05 +.22 .70e iSCHeaf e 27.32 +.14 .32e ItauUnibH 12.49 +.71 J-K-L ... JD.com 32.72 +.25 1.92 JPMorgCh 85.86 +1.46 .15p JacobsEng 53.45 +.48 ... JkksPac 5.30 +.20 ... JetBlue 20.92 +.19 3.20 JohnJn 125.72 +.73 1.08e JohnContl n 41.09 +.49 .40 JnprNtwk 27.71 +.15 .10 KB Home 20.55 +.46 1.31e KKR 17.31 +.04 1.32 KC Southn 89.88 +1.88 2.08 Kellogg 72.31 +.36 ... KeryxBio 5.88 +.09 .34 Keycorp 17.34 +.34 3.88f KimbClk 133.37 +.70 1.02 Kimco 22.56 +.22 .50 Kin dMorg 21.37 -.02 ... Kinross g 3.85 +.05 ... KlondexM g 3.64 -.12 2.20f Kohls 38.91 -.54 ... KosmosEn 6.10 +.08 2.40 KraftHnz n 91.58 +.08 ... KratosDef 7.51 +.12 .48 Kroger s 30.00 +.03 ... Kulicke 19.70 +.34 2.40f L Brands 47.82 +.36 2.80f L-3 Tch 166.54 +.25 2.28f LTC Prp 49.29 +.40 .36 Landstar 84.35 +1.30 ... LaredoPet 14.44 +.22 2.92f LVSands 56.44 +.54 1.80 LaSalleH 28.94 +.20 1.36 LeggPlat 51.26 +.59 ... LendingClb 5.46 ... .16 LennarA 52.35 +.56 ... Level3 59.84 +.30 .70 LexRltyTr 10.43 +.02 .52e LbtyASE 5.45 +.02 ... LibtyGlobC 33.74 +.06 1.60m LibtProp 40.80 +.37 1.40f LincElec 83.00 +1.10 .47a LloydBkg 3.23 +.06 7.28 LockhdM 269.88 +1.88 ... LaPac 25.71 +.71 1.40 Lowes 81.95 +.89 ... lululemn gs 52.00 +.78 .78e Luxottica 55.49 +.72 3.40 LyonBas A 85.28 +.37 M-N-0 3.00f M&T Bk 153.71 +5.78 ... MBIA 8.72 +.03 1.00 MDC 30.83 +1.09 .77 MDU Res 27.36 +.22 ... MGIC Inv 10.88 +.28 .39p MGM Rsts 27.12 -.07 .54a MVC Cap 8.90 ... 1.51 Macys 28.82 -.35 1.10f Magna g s 40.04 +.46 .08 Manitowoc 5.54 +.01 .74 Manulife g 17.31 +.29 .20 MarathnO 16.02 +.11 1.44 MarathPt s 49.90 +.66 1.20 MAR 91.95 +.40 1.36 MarshM 72.71 +.64 2.00 MartinMid 19.15 ... .24 MarvellTch 14.83 +.15 .40 Masco 33.49 +.40 ... MastThera .14 -.00 .88 MasterCrd 112.67 +1.45 1.52 Mattel 25.24 +.23 1.32 MaximIntg 44.11 +.34 1.72f McCorm 100.11 +.92 ... McDrmInt 6.50 +.21 3.76 McDnlds 131.35 +.59 1.12 McKesson 144.22 +1.02 .01 a McEwenM 3.11 -.02 .96f MedProp 14.13 +.23 1.72 Medtrnic 80.36 +.35 1.40e MelcoResE 20.06 +.27 1.88 Merck 62.80 +.19 2.49 MercGn 59.52 +.85 2.08f Meredith 62.70 +.60 ... Meritor 16.14 +.03 1.60 MetLife 51.90 +.78 ... MicronT 27.13 +.39 1.56 Microsoft 65.48 +.53 ... Microvisn 2.05 ... ... Middleby 134.63 +.45 .84 MdsxWatr 37.68 +.64 1.39 MHowHiInc 13.56 -.14 ... MiMedx 10.80 +.06 ... MitsuUFJ 6.01 +.05 .88e MobileTele 10.50 +.03 ... Mobileye 61.82 -.02 ... Momo 38.40 +.22 .76 Mondelez 44.14 +.10 ... MoneyGrm 17.79 +1.28 ... MonstrBv s 45.01 +.11 ... Moog A 65.87 +.95 .80 MorgStan 41.49 +.80 1.26f Mosaic 27.36 -.10 1.88f MotrlaSolu 83.08 +.74 ... Mylan NV 37.55 -.12 ... NCR Corp 43.72 +.46 ... NQ Mobile 3.63 -.09 .12 NRG Egy 18.45 +.06 1.04f NRG Yld C 17.50 +.30 ... NTT DOCO 23.92 +.29 ... NXP Semi 103.17 -.06 .24 Nabors 12.73 -.10 1.62 NatFuGas 53.61 +.29 3.35e NatGrid 65.07 +.36 3.80f NtHlthInv 75.01 +.82 .20 NOilVarco 37.56 -.15 ... NektarTh 18.86 +.13 ... Neogen 60.01 +.35 .76 NetApp 39.79 +.30 ... Netflix s 147.25 +4.33 ... NwGold g 3.30 ... 1.02 NJ Rscs s 39.85 +.15 1.40 NewMedia 13.85 +.19 .40e NewOriEd 60.38 +.99 1.92f NewResid 17.70 +.28 .68 NY CmtyB 13.60 +.17 .80m NYM tgTr 6.31 +.10 ... NewfldExp 35.95 +.56 .20 NewmtM 34.59 +.09 3.93f NextEraEn 130.91 +.14 .70 NiSource s 24.02 +.24 1.24 Nielsen plc 41.24 +.21 .84 NikeB s 56.24 +.90 .08 NobleCorp 5.49 -.10 .40 NobleEngy 35.36 +.44 .17e NokiaCp 5.26 +.04 1.14e NordicAm 8.21 +.07 1.48a Nordstrm 46.10 -.47 2.44f NorflkSo 113.19 +1.61 ... NDynMn g 1.54 -.10 3.60 NorthropG 243.10 +2.90 .64f NwstBcsh 16.53 +.28 1.88 NwstNG 60.20 +.65 ... NovaGld g 4.51 -.19 2.75e Novartis 73.33 +.18 ... Novavax .88 -.02 .96e NovoNord 36.09 +.34 ... NuanceCm 16.72 +.34 1.51 Nucor 57.21 +.25 .85a NuvDivA 13.87 ... .78a Nv AMT-Fr 16.96 -.09 .80 NvPfdInco 9.95 +.01 1.00 NuvEqtP 13.54 +.07 .56 Nvidia 99.23 +3.74 ... NxStageMd 26.09 +.09 1.21 OGE Engy 34.65 +.12 ... OasisPet 13.17 +.11 3.04 OcciPet 64.03 -.06 .60 Ocea nFst 26.54 +.49 ... OceraTher 1.45 +.13 ... Oclaro 8.59 +.02 .10 OfficeDpt 4.73 +.08 ... OhrPhar h .92 +.12 .52 OldNBcp 16.45 +.15 .76f OldRepub 20.07 +.27 .80 Olin 30.40 +.10 2.52f OmegaHlt 34.46 +.40 .05p OmegaP 19.40 ... 2.20 Omnicom 86.17 +1.71 ... OnSmcnd 14.28 +.17 ... OncoMed 4.01 -.83 ... OncoGnx h .41 -.01 3.16 ONEOK 54.41 -.21 3.16 OneokPtrs 53.25 -.17 ... OpkoHlth 7.46 -.16 .60 Oracle 44.29 +.29 ... Orbotch 30.71 +.12 ... Organovo 2.77 -.06 ... Orthofix 37.06 +.12 .84f OshkoshCp 68.15 +1.43 1.28f OtterTail 38.40 +.55 P-Q-R .20 PDL Bio 2.09 +.05 1.96 PG&E Cp 67.48 +.34 2.20 PNC 118.41 +2.61 .97 PNM Res 38.00 +.60 ... POSCO 57.80 +.31 1.60 PPG s 105.39 +.97 1.58f PPL Corp 37.93 +.35 2.00 PacWstBc 47.96 -2.12 .96a Paccar 65.34 +.71 ... PalatinTch .35 +.04 ... PaloAltNet 109.87 -2.34 ... Pandora 10.73 +.02 ... PaneraBrd 314.99 -.45 ... ParkDrl 1.60 -.05 2.64f ParkerHan 155.72 +2.13 ... ParsleyEn 31.27 +.57 .08 PattUTI 23.66 -.14 1.84 Paychex 58.06 +.17 ... PayPal n 43.10 +.55 ... PeabodyE n23.42 -.40 1.50 Pembina g 33.30 +.18 .04 PengthE g 1.06 -.03 ... PnnNtGm 18.73 +.41 ... PennWst g 1.56 +.01 .72m P ennantPk 7.84 +.04 ... Penney 5.69 -.22 1.16f Penske 45.07 +1.01 1.38f Pentair 63.31 +1.15 .68 PeopUtdF 17.52 +.23 3.01 PepsiCo 113.32 +.64 ... PeregrinP .55 +.01 .64f Perrigo 67.89 +.24 ... PetrbrsA 9.16 +.22 ... Petrobras 9.44 +.18 1.28f Pfizer 34.00 +.12 4.16 PhilipMor 114.74 +1.68 .88e PhilipsNV 31.74 +.31 2.52 Phillips66 77.01 +.34 .28 Pier 1 6.83 +.24 .96 PimIncStr2 10.17 -.06 2.62 PinWst 85.74 +.51 .08 PioNtrl 183.01 +.95 .75 PitnyBw 13.10 +.19 2.20 PlainsAAP 30.60 -.12 ... PlugPowr h 2.29 +.05 2.32f Polaris 79.38 +.56 .54 PolyOne 34.39 +.74 .40 Potash 16.67 +.12 ... PwshDB 15.52 -.09 1.01 PS SrLoan 23.26 +.03 .85 PS SP LwV 43.55 +.36 1.52e PwShs QQQ131.48 +1.08 3.15f Praxair 118.05 +.58 ... Pretium g 10.78 -.25 ... Priceline 1770.61+31.84 ... Primero g .62 +.06 1.80f PrinFnc l 62.63 +1.12 1.24a ProAssur 60.10 +1.05 1.76f ProLogis 55.26 +.69 .40e ProUltSP s 83.91 +1.40 ... PUVixST rs 19.26 -2.20 ... PrUCrude rs20.54 -.27 ... ProVixST rs14.46 -.76 ... ProShtVix 127.24 +5.92 2.76f ProctGam 90.39 +.36 .69e ProgsvCp 39.56 +.27 ... ProUShSP 13.59 -.23 ... ProUShL20 37.48 +.21 ... PUShtSPX 17.42 -.45 1.00 ProspctCap 9.23 +.09 ... Protalix 1.05 ... 3.00f Prudentl 104.30 +1.38 1.72f PSEG 45.68 +.03 6.80 PubStrg 231.19 +5.22 .36 PulteGrp 24.11 +.40 .44 PMMI 7.40 +.03 .08 QEP Res 11.47 -.01 2.28f Qualcom 52.89 +.10 1.80 QstDiag 97.77 +.52 2.00 RLauren 80.00 +.85 .08 RangeRs 27.87 +.10 .52 RavenInds 28.80 +.55 1.00 Rayonier 28.69 +.33 3.19f Raytheon 153.24 +1.49 2.53f RltyInco 61.81 +.36 1.12 RedwdTr 16.87 +.10 ... Regenrn 373.45 +3.08 .26 RegionsFn 13.99 +.31 1.80f RelStlAl 75.82 -.05 ... Replgn 35.64 +.29 .20 ResCap rs 9.49 -.03 .75f RetailOpp 21.77 +.26 ... RexahnPh .41 -.05 2.04f ReynAm s 64.21 +.24 ... RiceEngy 22.91 +.31 2.27e RioTinto 39.01 +.07 ... RiteAid 4.57 +.03 3.04 RockwlAut 150.52 +2.09 1.32 RockColl 97.58 +.95 ... Rogers 82.23 +.59 1.40f Roper 207.44 +2.43 .54 RossStrs s 63.28 +.08 .40 Rowan 14.33 +.12 3.48f RoyalBk g 72.06 +1.07 1 .92 RylCarb 95.94 +1.58 3.76 RoyDShllB 55.82 +.55 3.76 RoyDShllA 52.94 +.53 S-T-U .80f S&T Bcp 33.41 +.63 2.45f SCANA 66.30 +.50 ... SLM Cp 11.73 +.18 .10 SM Energy 23.18 +.39 3.98e SpdrDJIA 206.17 +1.80 ... SpdrGold 122.24 -.36 1.18e SpdrEuro50 35.83 +.21 4.13e S&P500ETF234.57+2.06 .44e SpdrBiot s 68.81 +.34 .53e SpdrS&PBk 41.73 +.72 2.30 SpdrLehHY 36.82 +.12 .74e SpdrS&P RB52.62 +.91 .49e SpdrRetl s 42.02 +.37 .73e SpdrOGEx 36.49 +.16 .49e SpdrMetM 29.53 -.05 2.13e SabnR 37.05 +.55 .56f SabreCorp 21.95 +.87 ... Saia Inc 42.75 +1.15 ... StJoe 17.20 +.25 ... Salesforce 84.20 +1.07 ... SallyBty 19.89 +.09 .36e SJuanB 7.42 +.07 ... SanchezEn 8.36 -.29 ... SandstG g 4.55 +.06 1.58e Sanofi 45.53 -.12 ... SantCUSA 12.31 +.33 2.00 Schlmbrg 78.24 +.09 .89e SchwREIT 42.07 +.50 .32f Schwab 38.14 +.61 ... SeadrillLtd .76 +.01 2.52 SeagateT 48.49 +.32 ... SearsHldgs 13.47 +.43 .50m Seaspan 6.75 -.05 3.29f SempraEn 112.26 +.76 1.56 SenHous 22.19 +.45 3.40f Sherwin 310.85 +2.50 1.80 ShipFin 14.00 +.15 .40e SibanyeG 10.36 -.20 .. SilvStd g 10.76 -.34 .28e SilvWhtn g 22.00 +.16 7.00f SimonProp174.57 +.73 .01p SiriusXM 5.05 -.05 ... Skechers s 25.55 +.58 1.12 SkywksSol 98.76 +1.29 ... Biocryst 6.96 +.21 ... Biogen 274.05 +2.17 1.78f BlkHillsCp 68.01 +.76 ... BlackBerry 8.77 +.13 2.40a BlkHlthSci 34.17 -.04 .72a BlkMuniast 14.65 +.09 1.46 Blackstone 29.25 +.39 .32f BloominBr 18.98 -.57 1.36 BobEvans 64.61 +1.23 5.68f B oeing 179.02 +3.40 .56f BorgWarn 38.74 +.73 ... BostBeer 139.95 +.90 ... BostonSci 24.62 +.18 ... BoydGm 22.03 +.65 .56 BrigStrat 21.08 +.27 1.36 Brinker 42.56 -.42 1.56f BrMySq 52.95 +.12 ... BritATob s 67.69 +.45 .22 BrcdeCm 12.45 +.04 ... Brookdale 12.89 -.04 1.74f BrkfInfra s 39.42 +.33 .66f Brunswick 57.10 +1.13 4.96f Buckeye 67.66 +.04 ... BuffaloWW152.70 +1.95 ... CBRE Grp 33.21 +.57 1.20 CF Inds s 27.51 -.91 1.33f CMS Eng 45.55 +.34 .12 CNH Indl 9.92 +.10 .72 CSX 47.23 +.81 3.12e CVR Rfng 9.00 ... 2.00f CVS Health 78.73 +.77 1.00 CYS Invest 8.25 +.13 .08 CabotO&G 24.20 +.20 2.49e Cal-Maine 38.60 +.03 1.20 CalaCvHi 11.31 +.07 ... CalAmp 16.05 +.33 .20 Calgon 13.90 +.30 ... CalifRes rs 12.87 -.45 .72f CalifWtr 36.85 +.50 ... CallonPet 12.46 -.05 ... Calpine 10.85 +.16 .69j C alumetSp 3.58 -.08 3.00 CamdenPT 82.45 +1.26 1.40 CampSp 56.59 +.45 1.18 CdnNR gs 74.07 +1.18 .82 CdnNRs gs 33.77 +.48 1.60 CapOne 83.00 +1.98 ... CapSenL 13.60 +.07 .84m CapsteadM 10.82 +.18 ... CpstnTur rs .80 +.01 ... CaraThera 17.01 -.52 1.80 CardnlHlth 81.83 +.40 ... CarMax 56.13 +.76 1.60f Carnival 58.46 +.99 .72 CarpTech 34.94 +.28 ... Carrizo 28.09 +.09 ... CastleBr 1.61 +.15 3.08 Caterpillar 94.14 +1.04 3.42f CedarF 68.49 +.14 ... Cel-Sci .10 -.01 .29t Cemex 9.00 +.23 .14e Cemig pf 2.98 +.18 .20 CenovusE 10.89 +.19 1.07 CenterPnt 28.24 +.30 ... CentAl 11.92 +.28 2.16 CntryLink 25.30 +.18 ... Cerulean h .71 +.05 1.08 ChemFinl 47.75 +.99 .12 Chemours n35.58 +.46 ... ChesEng 5.69 -.20 4.32f Chevron 106.17 +.07 .28 ChicB&I 29.08 +.14 .33 Chicos 13.36 +.19 2.00 Chimera rs 20.83 +.25 ... Chipotle 469.89 +6.27 .76f ChurchDwt s50.34 +.54 ... CienaCorp 21.84 +.18 .04 Cigna 151.17 +.76 2.00f CinnFin 71.60 +1.14 ... Cirrus 62.82 +1.18 1.16 Cisco 32.61 +.19 ... CgpVelLCrd22.12 -.48 .64 Citigroup 58.99 +.95 .40 CitizFincl 33.92 +.68 ... CitrixSy s 83.44 +.48 ... CleanEngy 2.47 -.01 ... CleBio hrs 4.80 +3.24 ... CliffsNRs 6.85 -.27 3.20 Clorox 135.06 +2.00 .52 C lubCorp 13.45 -.35 1.35 Coach 39.72 -.01 ... CobaltIEn .46 +.01 1.48f CocaCola 43.07 +.28 ... Coeur 9.82 ... ... CognizTch 58.70 +.35 .96 CohStQIR 12.90 +.08 2.06a CohStSelPf 26.87 +.04 1.60f ColgPalm 74.07 +.41 ... ColNrthS n 13.08 +.20 .63f Comcast s 37.20 +.06 .92f Comerica 66.93 +1.72 .48 CmclMtls 17.81 +.14 ... CmtyHlt 8.57 -.53 .24 CmpTask 5.67 +.08 .40 Comtech 13.31 +.16 .80 ConAgra 40 .46 +.14 1.13 ConnWtrSv 53.60 +.27 1.06f ConocoPhil 48.95 +.33 .04 ConsolEngy 16.01 +.14 1.55 ConsolCom 24.19 +.33 2.76f ConEd 78.87 +.34 ... ContlRescs 45.16 +.19 .42 CooperTire 43.30 +.25 ... CorOnDem 35.74 +.01 .62f Corning 26.54 +.22 1.10 CorpOffP 34.41 +.34 1.80 Costco 169.70 +.86 .24 Cott Cp 12.81 +.16 .50 Coty 18.15 +.26 ... CSVixSh rs 41.84 -4.65 ... CSVInvN rs 20.35 +.85 ... CSVelIVST 65 .84 +3.08 ... CSVLgNG rs20.34 -.92 1.21e CredSuiss 14.31 +.18 2.40e CrestEq rs 26.05 ... ... Crocs 6.14 +.05 3.80 CrwnCstle 96.30 +.30 ... CrownHold 54.40 +1.06 4.10 Cummins 147.00 +2.43 ... CybrOpt 23.75 +.65 .44 CypSemi 13.48 +.34 ... CytRx h .44 +.01 D-E-F 1.16 DCT IndlTr 51.16 +.55 .76 DDR Corp 12.80 +.15 .78 DNP Selct 10.86 -.02 .32 DR Horton 34.16 +.47 3.30f DTE 104.44 +.93 ... DXC Tch n 77.00 +.49 2.24 Darden 82.64 +.67 .36 DeVryEd 34.35 +.10 .36 DeanFoods 19.49 -.03 2.40 Deere 108.80 +.80 A-B-C .48 AES Corp 11.43 +.07 1.72 AFLAC 73.53 +.53 2.16 AGNC Inv 20.62 +.35 ... AK Steel 6.31 -.07 1.96 AT&T Inc 40.30 +.02 ...e AU Optron 4.29 +.16 1.06 AbbottLab 43.31 +.64 2.56 AbbVie 64.31 +.18 .80 AberFitc 10.94 +.12 ... Accuray 4.65 +.05 .30f ActivsBliz 48.80 +.38 ... Adeptus 2.01 -.32 .28p Adient n 67.27 +.09 ... AdvEnId 65.75 +1.30 ... AMD 12.79 +.48 ... AdvisoryBd 46.95 +.10 ... Aecom 33.37 +.76 ... AeroViron 27.86 +.45 2.00f Aet na 129.31 +.68 ... AeviGeno 1.77 ... .53 Agilent 53.46 +1.13 1.04 Aircastle 23.25 +.54 ... Akorn Inc 31.99 -.43 .02 AlamosGld 8.14 -.06 ... AlaskCom 2.15 ... ... Alcoa Cp 31.31 +.32 ... Alere 49.05 +6.74 ... Alexion lf 118.83 +.48 ... Alibaba 111.76 +1.55 ... AllegTch 16.94 -.20 ... Allergan 236.13 -1.70 2.14f Allete 69.37 +.55 1.75 AllnceRes 21.75 ... 1.81e AlliBern 23.05 +.10 1.22 AlliantE g s 39.88 +.26 .60 AllisonTrn 34.49 +.36 1.48f Allstate 81.50 +.92 .32p AllyFincl 19.40 +.23 ... Alphabet C 837.17+13.61 ... Alphabet A 855.13+14.95 .69 AlpTotDiv 8.30 +.02 1.35e AlpAlerMLP 12.62 ... 2.44 Altria 72.31 +1.01 .34 AmTrstFn 15.58 +.03 ... Amazon 901.99+17.32 ... Ambarella 50.45 -.26 .06e Ambev 5.80 +.18 ... Amedica rs .40 +.01 1.76f Ameren 55.43 +.44 .50 AFMulti 5.75 ... .66e AMov ilL 14.67 +.02 .40 AmAirlines 44.23 +.88 .50 AEagleOut 13.42 +.12 2.36 AEP 67.74 +.20 1.28 AmExp 76.67 +.87 1.28 AmIntlGrp 59.93 +.38 .97 AmStsWtr 44.89 +.10 1.50 AmWtrWks 79.16 +.59 3.76 Amerigas 46.60 +.26 3.00 Ameriprise 127.75 +1.52 1.46 AmeriBrgn 86.64 -.03 .36 Ametek 53.97 +.77 4.60f Amgen 162.11 +.50 .64f Amphenol 69.53 +.88 ... Amyris .70 +.02 .20 Anadarko 61.21 +.12 1.80 AnalogD ev 76.39 -.12 ... AnglogldA 12.93 -.06 3.19e ABInBev 110.38 +1.35 1.20a Annaly 11.73 +.10 1.00 AnteroRes 22.00 -.06 2.60 Anthem 166.94 +1.95 .60 Anworth 5.68 +.09 1.00 Apache 52.50 +.13 1.44f AptInv 44.59 +.60 1.42e ApolloGM 26.09 +.47 .60 ApolloInv 6.58 -.02 2.28 Apple Inc 141.83 +.78 .40 ApldMatl 38.02 +.50 ... ApldOptoel 43.33 -1.97 .74 AquaAm 32.94 +.24 .32 ArcBest 24.75 +.20 ... ArcelorMi t 7.35 ... 1.28f ArchDan 44.68 +.40 .15p Arconic 26.69 +.79 1.52 AresCap 17.52 +.06 ... ArgosTher .41 +.02 ... AristaNetw 132.75 +1.39 ... ArrayBio 8.34 -.12 ... ArrowEl 70.90 +.62 ... AskanoG g 2.54 -.13 ... AscenaRtl 3.89 +.07 1.56 Ashland 124.72 +2.48 1.40e AstraZen s 30.15 +.01 ... Athene n 53.35 +1.66 1.80f ATMOS 81.00 +.85 .30m AtwoodOcn 8.11 ... ... AuriniaPh 6.69 -.14 2.28 AutoData 101 .86 +.60 1.64f AveryD 80.29 +.81 ... Avinger n .69 +.08 ... AvisBudg 28.57 +.81 1.43f Avista 40.48 +.47 ... Avon 4.46 +.06 ... B2gold g 2.79 -.10 1.20 BB&T Cp 43.15 +.53 2.73 BCE g 46.04 +.36 .64 BGC Ptrs 10.72 ... .64m BHPBil plc 31.63 +.13 2.38 BP PLC 35.03 +.04 2.43e BP Pru 19.75 +.45 .40e BRF SA 12.79 +.27 ... Baidu 173.31 +.70 .68 BakrHu 59.62 +.16 .38f Balchem 76.77 +1.18 .52 BallCorp 72.30 +.77 ... BallardPw 2.94 +.02 .42e BcBilVArg 7.38 +.09 .43e BcoBrad s 10.37 +.58 .23e BcoSantSA 5.88 +.10 .28e BcoSBrasil 7.76 +.21 .22 BankMutl 9.55 +.20 .30f BkofAm 22.81 +.47 3.52 BkMont g 74.01 +.96 .68 BkNYMel 47.05 +.63 2.74 BkNova g 57.95 +.94 .39e Barclay 10.69 +.19 ... B iPVxST rs 17.36 -.90 1.04f Bard 251.28 +2.47 .60 BarnesNob 9.25 +.10 .12f BarrickG 19.84 +.01 ... BasicEnS .45 ... .5 2 Baxter s 52.82 -.43 ... BeazerHm 12.16 +.29 2.92 BectDck 183.96 +1.37 .60f BedBath 38.43 +.04 1.20f Bemis 48.42 +.63 ... BerkH B 164.35 +1.45 ... BerryPlas 48.94 -.05 1.36f BestBuy 48.36 +.09 1.00f BigLots 48.08 +.89DivName Last Chg Money & Markets 2,000 2,100 2,200 2,300 2,400 OA NDJFM 2,320 2,360 2,400 S&P 500Close: 2,349.01 Change: 20.06 (0.9%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 OA NDJFM 5,800 5,880 5,960 Nasdaq compositeClose: 5,856.79 Change: 51.64 (0.9%) 10 DAYSAdvanced 2197 Declined 751 New Highs 87 New Lows 21 Vol. (in mil.) 2,711 Pvs. Volume 3,053 1,302 1,527 1980 836 43 53 NYSE NASDDOW 20644.41 20484.75 20636.92 +183.67 +0.90% t t s +4.42% DOW Trans. 8990.66 8876.88 8990.42 +115.86 +1.31% t t t -0.59% DOW Util. 706.34 702.94 706.17 +3.02 +0.43% s s s +7.06% NYSE Comp. 11427.24 11343.26 11427.08 +102.55 +0.91% t t s +3.35% NASDAQ 5856.79 5818.20 5856.79 +51.64 +0.89% t t s +8.80% S&P 500 2349.14 2332.51 2349.01 +20.06 +0.86% t t s +4.92% S&P 400 1700.71 1681.36 1700.66 +19.62 +1.17% t t s +2.41% Russell 2000 1361.25 1345.36 1361.17 +15.93 +1.18% t t t +0.30% Toronto TSX 15687.79 15562.31 15684.89 +149.41 +0.96% t s s +2.60%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury rose to 2.25 percent 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 .80 0.80 ... .22 6-month T-bill .95 0.92 +0.03 .35 52-wk T-bill 1.02 1.01 +0.01 .52 2-year T-note 1.21 1.21 ... .78 5-year T-note 1.78 1.76 +0.02 1.25 10-year T-note 2.25 2.24 +0.01 1.79 30-year T-bond 2.91 2.90 +0.01 2.60 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.41 2.43 -0.02 ... Barclays Glob Agg Bd 1.56 1.58 -0.02 ... Barclays USAggregate 2.49 2.54 -0.05 2.14 Barclays US Corp 3.21 3.26 -0.05 3.15 Barclays US High Yield 5.83 5.83 ... 7.80 Moodys AAA Corp Idx 3.83 3.85 -0.02 3.60 10-Yr. TIPS .34 0.30 +0.04 .22Commodities Energy futures declined broadly Monday. U.S crude oil fell, as did the price of wholesale gasoline, heating oil and natural gas. Among metals, gold and copper rose. Silver held steady.Crude Oil (bbl) 52.65 53.18 -1.00 -2.0 Ethanol (gal) 1.65 1.67 -0.42 +2.7 Heating Oil (gal) 1.63 1.65 -1.01 -4.2 Natural Gas (mm btu) 3.16 3.23 -1.98 -15.1 Unleaded Gas (gal) 1.72 1.73 -0.88 +3.3 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1289.40 1285.90 +0.27 +12.1 Silver (oz) 18.49 18.49 +0.02 +16.1 Platinum (oz) 987.50 973.70 +1.42 +9.5 Copper (lb) 2.60 2.57 +0.99 +3.9 Palladium (oz) 788.40 795.75 -0.92 +15.5 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.26 1.25 +0.84 +6.2 Coffee (lb) 1.41 1.39 +1.58 +3.0 Corn (bu) 3.67 3.71 -1.21 +4.1 Cotton (lb) 0.77 0.76 +1.86 +9.0 Lumber (1,000 bd ft) 386.70 385.00 +0.44 +22.1 Orange Juice (lb) 1.59 1.61 -1.15 -19.8 Soybeans (bu) 9.53 9.56 -0.24 -4.3 Wheat (bu) 4.21 4.30 -2.04 +3.2 AGRICULTURE CLOSE PVS. %CHG%YTD USD per Bri tish Pound1.2563 +.0035 +.28% 1.4204 Canadian Dollar 1.3310 -.0012 -.09% 1.2837 USD per Euro 1.0642 +.0027 +.25% 1.1288 Japanese Yen 108.79 +.20 +.18% 108.70 Mexican Peso 18.5149 -.0164 -.09% 17.5530 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6578 +.0001 +.04% 3.7748 Norwegian Krone 8.5592 +.0003 +.26% 8.2514 South African Rand 13.2924 +.0007 +.93% 14.5692 Swedish Krona 9.0011 +.0004 +.36% 8.1318 Swiss Franc 1.0045 -.0000 -.00% .9679 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3175 -.0023 -.17% 1.2954 Chinese Yuan 6.8874 +.0044 +.06% 6.4736 Hong Kong Dollar 7.7721 -.0006 -.01% 7.7550 Indian Rupee 64.416 -.064 -.10% 66.593 Singapore Dollar 1.3976 -.0001 -.01% 1.3574 South Korean Won 1133.20 -4.69 -.41% 1145.95 Taiwan Dollar 30.35 +.03 +.10% 32.34 ASIA/PACIFICForeign Exchange The dollar lost ground Monday to several currencies, including the yen, euro and pound. The U.S. currency also weakened versus the Swiss franc, Canadian dollar and Mexican peso.YEST6 MO AGO 1 YR AGO 3.00f Smucker 128.01 +.63 ... SnapInc A n19.94 -.25 2.84f SnapOn 163.51 +2.12 .64 SnydLance 33.76 -6.16 ... SodaStrm 51.00 +.20 1.60 SolarCap 22.56 ... 1.48 SonocoP 51.63 +.83 ... SonyCp 31.84 +.52 1.40a SourcC 37.55 +.20 1.09f SoJerInd s 37.87 +.36 2.24 SouthnCo 49.78 +.36 .40 SwstAirl 54.72 +.41 ... SwstnEngy 7.49 +.01 ... Spher3D gh .20 -.00 .72 SpiritRltC 10.44 +.09 ... Sprint 8.40 +.1 2 ... Square n 17.08 +.16 .98e SP Matls 51.68 +.37 1.01e SP HlthC 74.25 +.27 1.28e SP CnSt 55.23 +.39 1.12e SP Consum 87.44 +.89 2.04e SP Engy 69.46 +.15 .46e SPDR Fncl 23.30 +.40 1.12e SP Inds 64.72 +.70 .78e SP Tech 52.85 +.48 ... SpdrRESel 32.44 +.37 1.55e SP Util 51.91 +.23 2.32 StanBlkDk 131.17 +.60 .48 Staples 9.60 +.08 .41 StarGas 9.31 +.27 1.00 Starbucks s 58.08 +.57 1.52 StateStr 78.48 +1.18 .62f StlDynam 32.74 -.17 ... StillwtrM 17.85 +.62 1.70 Stryker 130.97 +1.04 3.55 SubPpne 25.88 +.13 2.68f SunCmts 83.57 +1.55 .36a SunHydrl 34.46 -.06 1.28 Suncor g 31.00 +.47 2.08f SunocoLog 23.64 -.16 1.04 SunTrst 54.51 +1.06 ... SupercdT rs 2.10 +.43 .32 SupEnrgy 13.64 +.01 ... Supvalu 3.85 -.06 ... SwiftTrans 22.97 +.87 .30 Symantec 30.25 +.21 .26 Synchrony 33.02 +.65 ... SynrgyPh 4.42 -.13 .60f SynovusFn 39.91 +.80 ... T-MobileUS 64.94 +.90 3.76 TC PpLn 58.73 +.02 .72 TD Ameritr 37.36 +.52 1.25f TJX 76.48 -.33 ... TOP Ship rs .52 -.05 .24 TahoeRes 9.00 -.02 .73e TaiwSemi 32.03 +.20 1.37a TangerFac 32.90 +.30 2.40 Target 53.68 +.29 2.50f Taubmn 66.16 +.31 ... Technip 32.57 +.05 .10m TeckRes g 22.39 +.39 ... Teladoc n 25.45 +.75 ... TempurSly 40.58 -.53 ... TenetHlth 16.08 -1.40 .25p Tenneco 58.40 +.79 ... Teradata 31.04 +.60 .32f Terex 31.71 +.65 7.08e TerraNitro 93.61 +.01 ... Tesla Inc 301.44 -2.56 1.36e TevaPhrm 32.15 +.09 2.00 TexInst 78.72 +.88 .84f TexRdhse 44.69 +.45 .96 Textainer 13.90 -.20 .08 Textron 46.85 +.31 ... TherapMD 5.15 -.36 ... 3D Sys 14.88 +.40 4.70f 3M Co 190.36 +1.71 1.80 Tiffany 91.52 +.34 1.61 TimeWarn 99.17 +.91 1.04 Timken 43.20 +.60 ... TimknSteel 15.34 -2.37 .60f Torchmark 75.55 +1.07 2.40f TorDBk gs 49.74 +1.07 2.71e Total SA 50.84 +.31 ... Toyota 106.12 +1.94 .96 TractSupp 63.55 +.01 ... Transocn 11.78 +.06 2.68f Travelers 121.92 +1.39 .82e TriContl 23.21 +.16 2.50 TriCntl pf 49.99 ... ... TriNetGrp 27.73 -.03 .44 Trinity 25.65 +.13 ... TripAdvis 41.77 +.41 ... TrueBlue 25.65 +.15 ... TrueCar 14.48 +.28 .26 Trs tNY 7.65 +.15 2.72 Tuppwre 64.61 +1.11 ... TurqHillRs 2.87 -.03 .36 21stCFoxA 30.73 +.30 ... Twitter 14.40 +.10 1.00f TwoHrbInv 9.97 +.18 ... 2U 41.72 -.02 .90 Tyson 64.46 +.99 1.24f UDR 36.66 +.63 .95 UGI Corp 49.80 +.33 .25 US Silica 45.01 -.90 ... UltraClean 15.28 +.12 .64 Umpqua 16.97 +.25 ... UndrArm s 19.21 -.05 ... UnAr C wi 17.79 +.03 .15 UniFirst 135.80 +2.20 1.40e UnilevNV 51.25 +.2 4 2.42 UnionPac 105.98 +1.20 ... Unit 22.64 -.11 ... UtdContl 70.77 +1.70 3.32f UPS B 104.87 +1.13 ... UtdRentals120.95 +1.66 1.12 US Bancrp 50.54 +.56 ... US NGas 7.53 -.13 ... US OilFd 11.06 -.07 .20 USSteel 28.88 -.54 2.64 UtdTech 113.27 +1.18 2.50 UtdhlthGp 167.18 +2.22 2.40 UnitGrp 27.13 +.70 2.12f UnvslCp 72.60 +1.65 .80f UnumGrp 45.52 +.86 ... UraniumEn 1.45 +.01 ... UrbanOut 22.72 +.30 V-W-X-Y-Z 1.68 VF Corp 55.04 +.24 .29e Vale SA 8.80 +.08 .29e Vale SA pf 8.44 +.11 ... ValeantPh 9.48 ... 2.80f ValeroE 65.19 +.51 .44 VlyNBcp 11.53 +.19 .12e VanEGold 24.47 -.07 .64e VnEkRus 20.34 +.28 .63e VnEkSemi 77.08 +.83 .86e VEckOilSvc 29.89 +.09 ... VanE JrGld 36.14 -.56 2.17e VangTSM 120.59 +1.04 3.08e VangREIT 85.29 +1.02 1.82e VangDivAp 89.51 +.78 1.10e VangEmg 40.09 +.34 1.71e VangEur 51.51 + .35 1.10e VangFTSE 39.21 +.32 1.68 Vectren 59.70 +.50 3.10 Ventas 65.84 +.78 .55 Vereit 8.89 +.14 ... Verisign 88.84 +1.16 2.31 VerizonCm 48.81 +.19 .80 ViacomB 43.96 +.19 .40 ViadCorp 43.55 +.55 ... Viavi 9.67 +.03 ... VinceHldg 1.05 -.25 ... Vipshop 13.51 +.36 .66 Visa s 89.81 +.94 .25 VishayInt 15.70 +.20 ... ViveveMd n 7.18 +.59 ... VMware 91.33 +.52 1.53e Vodafone 25.99 +.19 1.00f Vulcan M 118.19 +.91 1.96 WD 40 103.55 +.75 2.08 WEC Engy 60.94 +.26 3.98f WP Carey 64.13 +.86 ... WPX Engy 12.93 +.33 2.04f WalMart 73.49 +.34 1.50 WalgBoots 83.13 +.65 1.00 WashPrGp 9.34 +.20 1.20 WREIT 32.53 +.26 1.70f WsteMInc 72.50 +.48 ... Waters 157.34 +1.65 ... WeathfIntl 5.92 -.14 1.00 WebsterFn 48.13 +1.14 ... WtWatch 17.54 +.51 1.54f WeinRlt 34.88 +.53 1.52 WellsFargo 52.72 +1.37 3.49f Wel ltower 73.39 +.54 .28f Wendys Co 13.52 +.11 1.60f WestarEn 54.23 +.53 .38 WAstInfSc 11.47 +.03 2.00 WDigital 84.16 +.66 .70f WstnUnion 19.49 +.14 1.52e WestpacBk 26.29 +.34 ... WstptFuel g 1.27 +.21 1.60f WestRck 50.15 +.81 1.24 Weyerhsr 34.96 +.53 4.00 Whrlpl 168.95 -.49 ... WhitingPet 8.68 +.12 .56 WholeFood 34.52 +.56 1.20f WmsCos 30.18 +.12 3.40 WillmsPtrs 40.98 +.38 .60 Windstm rs 5.62 +.07 .32 WisdomTr 8.30 +.08 2.98e WTJpHedg 48.44 +.45 .50f Woodward 68.75 +1.02 ... Workday 83.76 +.16 .48 WldW Ent 21.75 +.37 2.00 Wynn 114.64 +1.17 1.44f XcelEngy 45.08 +.26 .25m Xerox 7.02 -.01 1.32 Xilinx 55.91 +.23 ... YRC Wwde 10.25 +.23 ... Yahoo 47.39 +.49 .02 Yamana g 3.15 +.04 ... Yandex 24.27 +1.52 ... Yext n 13.55 ... .64 YorkWater 34.90 +.40 1.20 YumBrnds 63.89 +.10 ... Yum China 3 2.94 -.05 ... Zagg 6.90 +.20 ... ZayoGrp 34.76 +1.74 .96 ZimmerBio 121.16 +1.63 .32 ZionsBcp 40.18 +.73 .42f Zoetis 53.50 +.40 ... Zynga 2.78 +.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 20,636.92 +183.67 NASDAQ 5,856.79 +51.64 S&P 500 2,349.01 +20.06 10-YR T-NOTE 2.25% +.01 30-YR T-BOND 2.91% +.01 CRUDE OIL $52.65 -.53 GOLD $1,289.40 +3.50 EURO $1.0642 +.0027p p p p p p p p p p 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 weÂre trying to eliminate stocks our readers donÂt want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail.
PAGE 23
The Sun /Tuesday, April 18, 2017 www.yoursun.com Page 9 ABDiversMunicipal 14.38 ... +1.1 SmCpGrA m 45.44 +.45 -1.2AMGYacktmanFocedS d 21.14+.02 -1.0 YacktmanI d 22.72 +.09 -0.7AQRMgdFtsStratI 9.22 ... -1.4AberdeenIntlSmCpA m 27.51 +.23 +2.5AkreFocRetail m 26.45 +.28 -0.2AlgerSmCpGrB m 5.39 +.04 -3.1AlpinedynDivInstl d 3.77 +.03 -1.6AmanaMutGrInv b 32.53 +.21 -1.9 MutIncInv b 46.85 +.30 -2.0American BeaconSmCpValInstl 27.25 +.35 -2.9American CenturyCptlValInv 8.98 +.08 -2.1 EqIncInv 9.13 +.06 -0.7 GrInv 30.43 +.26 -0.5 HYMuniInv 9.44 ... +2.0 HeritageInv 21.46 +.16 -1.3 IntTrmTxFrBdInv 11.27 ... +1.5 UltraInv 38.19 +.37 -0.1American FundsAMCpA m 28.75 +.25 -1.1 AmrcnBalA m 25.79 +.14 +0.1 AmrcnHiIncA m 10.38 ... +0.7 AmrcnMutA m 38.17 +.26 -1.2 BdfAmrcA m 12.89 -.01 +1.5 CptWldGrIncA m 46.81+.33 -0.5 CptlIncBldrA m 60.03 +.31 +0.3 CptlWldBdA m 19.50 +.03 +1.7 EuroPacGrA m 49.45 +.32 +0.5 FdmtlInvsA m 57.66 +.51 -0.5 GlbBalA m 30.71 +.14 +0.3 GrfAmrcA m 45.34 +.40 -0.5 IncAmrcA m 22.24 +.11 -0.3 IntrmBdfAmrA m 13.44 ... +0.9 InvCAmrcA m 37.96 +.28 -1.1 NewWldA m 57.39 +.42 +1.2 NwPrspctvA m 38.70 +.25 0.0 SmCpWldA m 50.02 +.32 +0.4 TheNewEcoA m 39.60 +.36 -0.7 TxExBdA m 12.89 ... +1.5 WAMtInvsA m 42.38 +.35 -1. 3ArtisanIntlInv 27.96 +.11 +0.3BairdAggrgateBdInstl 10.84 -.01 +1.5 CorPlusBdInstl 11.18 -.01 +1.5BaronAsstRetail b 63.33 +.76 -1.3 GrRetail b 65.84 +.76 +0.8 PtnrsRetail b 41.85 +.46 +1.1BerkshireFoc d 20.50 +.23 +1.0BlackRockAlCpEngyRsInvA m 10.65+.05+0.9 EqDivInstl 22.99 +.18 -2.1 EqDivInvA m 22.93 +.18 -2.1 GlbAllcIncInstl 19.02 ... +0.2 GlbAllcIncInvA m 18.90 ... +0.2 GlbAllcIncInvC m 17.17 ... +0.1 HYBdInstl 7.73 ... +1.4 HYBdK 7.74 ... +1.6 HYBdSvc b 7.74 ... +1.5 StrIncOppsIns 9.88 ... -0.1 TactOppsInvA m 13.38 ... +0.5BruceBruce 505.17 +.67 +0.6 StratValDivIns 6.22 +.03 +0.7 TtlRetBdInstl 10.89 -.01 +1.3Fidelity500IdxInstl 82.19 +.70 -1.1 500IdxInstlPrm 82.19 +.70 -1.1 500IdxPremium 82.19 +.71 -1.1 AdvLgCpA m 31.30 +.32 -1.6 AdvLtdTrmBdA m 11.49 ... +0.6 AdvNewInsightsA m 28.25+.26-0.8 AdvNewInsightsI 28.83 +.27 -0.8 AsstMgr50% 17.44 +.06 +0.4 Bal 23.18 +.14 +0.4 BalK 23.17 +.13 +0.3 BlueChipGr 75.21 +.70 +0.6 BlueChipGrK 75.31 +.71 +0.6 Canada d 50.26 +.56 +1.6 Contrafund 107.38 +1.10 -0.6 ContrafundK 107.32 +1.09 -0.6 CptlInc d 9.98 +.02 0.0 DivGr 33.53 +.26 -1.6 DiversIntl 36.19 +.21 +0.8 DiversIntlK 36.13 +.22 +0.8 EmMkts 17.98 +.14 +0.6 EmMkts d 25.70 +.21 +1.8 EmMktsF 18.03 +.14 +0.6 EmergAsia d 35.79 +.03 +1.7 EqDivInc 27.16 +.24 -1.8 EqInc 58.03 +.50 -1.6 ExtndMktIdxPr 56.74 +.60 -1.5 Fidelity 43.31 +.42 -1.3 FltngRtHi Inc d 9.65 ... +0.1 FocedStk 19.49 +.19 -2.1 FourinOneIdx 39.96 +.26 -0.6 Frdm2015 12.84 +.06 +0.2 Frdm2020 15.71 +.08 +0.1 Frdm2025 13.50 +.08 0.0 Frdm2030 16.70 +.11 -0.3 Frdm2035 13.84 +.11 -0.6 Frdm2040 9.71 +.07 -0.6 FrdmK2020 14.63 +.08 +0.1 FrdmK2025 15.33 +.08 -0.1 FrdmK2030 15.74 +.10 -0.3 FrdmK2035 16.38 +.13 -0.5 FrdmK2040 16.40 +.13 -0.5 FrdmK2045 16.89 +.13 -0.6 FrdmK2050 17.03 +.14 -0.5 GNMA 11.47 -.01 +1.1 GrCo 149.54 +1.59 -0.9 GrCoF 14.62 +.16 -0.9 GrCoK 149.43 +1.59 -0.9 GrInc 33.77 +.35 -1.7 Independence 35.58 +.36 -1.0 IntlDiscv 39.82 +.23 +1.2 IntlGr 14.11 +.10 +0.9 IntlGrF 14.14 +.10 +0.9 IntlIdxPremium 37.89 +.19 -0.3 IntlRlEstt d 10.23 +.06 +1.8 IntlVal 9.61 +.07 -0.9 IntlValF 9.63 +.06 -0.9 InvmGradeBd 11.24 -.01 +1.5 InvmGradeBd 7.89 ... +1.6 InvmGradeBdF 11.25 -.01 +1.6 JapanSmlrCo d 15.75 +.12 -0.3 LatinAmerica d 22.28 +.61 +3.1 LowPricedStk 51.50 +.32 -0.3 LowPricedStkK 51.47 +.32 -0.3 LvrgdCoStk 35.02 +.29 -2.2 Magellan 96.43 +1.00 -1.3 MegaCpStk 17.97 +.16 -1.6 MidCpStk 36.03 +.34 -1.2 MidCpVal 25.67 +.26 -0.5 MuniInc 13.03 ... +1.8 NYMuniInc 13.19 +.01 +1.7 NewMillennium 37.43 +.33 -1.5 NewMktsInc d 16.25 +.01 +1.9 Nordic d 47.06 +.20 +1.4 OTC 94.1 5 +.70 +1.0 Overseas 43.43 +.23 +1.6 Puritan 21.59 +.13 -0.3 PuritanK 21.58 +.13 -0.3 STBd 8.62 ... +0.4 SelBiotech 197.90 +.60 -3.4 SelEngy 43.09 +.20 0.0 SelGold 22.14 -.19 +6.8 SelHC 206.81 +1.00 -0.8 STInfPrScIdIns 24.83 -.04 +0.4 STInfPrScIdxInv 24.80 -.04 +0.3 STInvmGrdAdmrl 10.69 ... +0.7 STInvmGrdIns 10.69 ... +0.7 STInvmGrdInv 10.69 ... +0.7 STTEAdmrl 15.79 ... +0.3 STTrsAdmrl 10.66 ... +0.4 SeledValInv 30.18 +.34 -0.8 SmCpGrIdxAdmrl 49.05+.53 -0.9 SmCpIdxAdmrl 63.12 +.71 -1.5 SmCpIdxIns 63.12 +.71 -1.5 SmCpIdxInsPlus 182.19+2.04 -1.5 SmCpValIdxAdmrl 52.04+.60 -2.0 SmCpValIdxIns 29.09 +.34 -2.0 S tarInv 24.90 +.12 +0.1 StrEqInv 32.87 +.34 -1.7 TrgtRtr2010Inv 26.06 +.05 +0.6 TrgtRtr2015Inv 15.04 +.05 +0.4 TrgtRtr2020Inv 29.46 +.13 +0.2 TrgtRtr2025Inv 17.11 +.09 +0.1 TrgtRtr2030Inv 30.68 +.17 -0.1 TrgtRtr2035Inv 18.71 +.12 -0.2 TrgtRtr2040Inv 31.97 +.22 -0.4 TrgtRtr2045Inv 20.02 +.15 -0.4 TrgtRtr2050Inv 32.20 +.23 -0.5 TrgtRtrIncInv 13.12 +.03 +0.6 TtBMIdxAdmrl 10.76 -.01 +1.5 TtBMIdxIns 10.76 -.01 +1.5 TtBMIdxInsPlus 10.76 -.01 +1.5 TtBMIdxInv 10.76 -.01 +1.5 TtInBIdxAdmrl 21.75 ... +1.3 TtInBIdxIns 32.64 +.01 +1.3 TtInBIdxInv 10.88 +.01 +1.3 TtInSIdxAdmrl 26.64 +.18 +0.1 TtInSIdxIns 106.52 +.71 +0.1 TtInSIdxInsPlus 106.54 +.71 +0.1 TtInSIdxInv 15.93 +.11 +0.1 TtlSMIdxAdmrl 58.71 +.52 -1.1 TtlSMIdxIns 58.72 +.52 -1.1 TtlSMIdxInv 58.69 +.52 -1.2 TxMgCptlAprAdmr 120.04+1.06-1.0 ValIdxAdm rl 36.92 +.30 -1.9 ValIdxIns 36.92 +.30 -1.9 WlngtnAdmrl 69.17 +.34 -0.7 WlngtnInv 40.05 +.19 -0.7 WlslyIncAdmrl 62.89 +.15 +0.5 WlslyIncInv 25.96 +.06 +0.5 WndsrAdmrl 72.53 +.75 -1.7 WndsrIIAdmrl 64.79 +.57 -1.7 WndsrIIInv 36.51 +.32 -1.7VictorySpecValA m 22.70 ... -2.4VirtusEMOppsI 10.35 +.08 +2.2WasatchLgCpValInv d 9.56 +.08 -1.2Wells FargoDJTrgt2010Adm 12.61 +.01 +0.6Western AssetCorPlusBdI 11.64 ... +2.5 WAMngdMuniA 16.28 +.01 +1.3Wintergreen FundInv m 16.54 +.12 +2.4 AsAlModC m 11.97 ... +0.6TurnerSmCpGr 12.88 +.17 -1.7Tweedy, BrowneGlbVal d 26.67 +.05 +0.2U.S. Global InvestorGlbRes m 5.45 +.01 -1.3 GoldPrcMtls m 7.76 -.08 -2.1USAACrnrstnMod 14.73 +.05 +0.5 GrInc 22.99 +.24 -1.4 GvtSec 9.84 ... +1.1 HiInc d 8.21 ... +0.7 PrcMtlsMnral 14.09 -.07 +5.9 SciTech 23.64 +.18 -1.3 TELngTrm 13.33 ... +1.5 TrgtRet2040 13.47 +.07 -0.2 TrgtRet2050 13.45 +.09 -0. 4 WldGr 29.40 +.19 -0.2Value LinePremGr b 30.95 +.30 -0.6Vanguard500IdxAdmrl 216.97 +1.85 -1.1 500IdxInv 216.95 +1.84 -1.1 BalIdxAdmrl 32.14 +.16 -0.1 BalIdxIns 32.14 +.16 -0.1 CAIntTrmTEAdmrl 11.72+.01 +1.7 CnvrtSecInv 12.98 +.03 -0.3 CptlOppAdmrl 133.11 +.98 -1.0 CptlOppInv 57.66 +.42 -1.0 DevMIdxAdmrl 12.59 +.09 +0.1 DevMIdxIns 12.61 +.09 +0.1 DivGrInv 24.70 +.19 -0.8 EMStkIdxAdmrl 33.21 +.15 +0.1 EngyAdmrl 96.28 +.45 +0.4 EqIncAdmrl 70.61 +.55 -1.3 EqIncInv 33.69 +.26 -1.3 ExplorerAdmrl 84.20 +.91 -1.9 ExtMktIdxAdmrl 74.98 +.79 -1.5 ExtMktIdxIns 74.98 +.80 -1.5 ExtMktIdxInsPls 185.04+1.96 -1.5 FAWexUSIIns 94.05 +.67 0.0 FAWexUSIdxInv 18.83 +.13 0.0 GNMAAdmrl 10.58 ... +1.3 GNMAInv 10.58 ... +1.3 GlbEqInv 26.67 +.23 -0.3 GrIdxAdmrl 62.48 +.56 -0.2 GrIdxIns 62.48 +.56 -0.2 GrandIncInv 43.33 +.37 -1.1 HCAdmrl 83.25 -.13 -1.0 HCInv 197.39 -.31 -1.0 HYCorpAdmrl 5.88 -.01 +0.9 HYTEAdmrl 11.19 ... +1.9 HiDivYldIdxInv 30.53 +.21 -1.6 InTrBdIdxAdmrl 11.42 -.01 +1.8 InTrInvGrdAdmrl 9.78 ... +1.6 InTrTEAdmrl 14.09 ... +1.6 InflPrtScAdmrl 25.93 -.09 +1.2 InflPrtScIns 10.56 -.04 +1.2 InsIdxIns 214.06 +1.83 -1.1 InsIdxInsPlus 214.07 +1.82 -1.1 InsTtlSMIInPls 52.66 +.47 -1.2 IntlGrAdmrl 76.23 +.50 +1.2 IntlGrInv 23.98 +.15 +1.2 IntlValInv 34.21 +.23 -0.2 LTInvmGrdAdmrl 10.24 -.03 +2.8 LTTEAdmrl 11.54 +.01 +1.9 LfStrCnsrGrInv 19.00 +.06 +0.6 LfStrGrInv 30.44 +.19 -0.3 LfStrModGrInv 25.23 +.12 +0.2 LgCpIdxInv 43.45 +.37 -1.1 LtdTrmTEAdmrl 10.95 ... +0.7 MdCpGrIdxInv 44.19 +.36 -0.8 MdCpIdxAdmrl 171.39 +1.55 -1.0 MdCpIdxIns 37.86 +.34 -1.0 MdCpIdxInsPlus 186.72+1.69 -1.0 MdCpValIdxAdmrl 52.40+.51 -1.1 MorganGrAdmrl 82.03 +.73 -0.9 PrmCpAdmrl 116.50 +.78 -1.2 PrmCpCorInv 23.54 +.17 -1.5 PrmCpInv 112.45 +.75 -1.2 REITIdxAdmrl 120.90 +1.47 +4.3 REITIdxIns 18.71 +.22 +4.2 STBdIdxAdmrl 10.48 ... +0.7 Northeast InvestorsGr 15.96 +.15 -1.2NorthernStkIdx 28.05 ... -1.8NuveenHYMuniBdI 16.86 +.01 +1.9 NYMnBdI 10.98 +.01 +1.7Oak AssociatesEmergTech 4.79 +.04 -1.2 LiveOakHlthSci 19.48 +.09 -1.2 PinOakEq 59.63 +.57 -2.4 RedOakTechSel 21.78 +.17 -1.0OakmarkEqAndIncInv 31.13 ... -2.0 GlbInv 29.63 ... -2.0 IntlInv 24.50 ... +0.6 Inv 73.77 ... -2.9 SelInv 43.18 ... -3.0Old WestburyGlbSmMdCpStrat 16.01+.10 -0.6 LgCpStrats 13.65 +.09 -0.3 StratOpps 7.73 +.01 -0.3OppenheimerDevelopingMktsA m 36.08+.27+0.8 DevelopingMktsY 35.60+.27 +0.8 GlbA m 82.27 +.81 -0.5 GlbStrIncA m 3.93 ... +0.8 IntlGrY 37.58 +.20 +1.4 MnStrA m 49.47 +.39 -1.2OsterweisStrInc 11.29 +.01 +0.7PIMCOAlAstAllAthIns 8.84 ... +3.3 AlAstInstl 11.72 ... +2.1 HYInstl 8.90 ... +0.9 IncA m 12.25 ... +1.3 IncC m 12.25 ... +1.2 IncD b 12.25 ... +1.3 IncInstl 12.25 ... +1.3 IncP 12.25 ... +1.3 InvmGrdCrpBdIns 10.44 ... +2.7 LowDrInstl 9.87 ... +0.7 RlRetInstl 11.11 ... +2.4 ShrtTrmIns 9.82 ... +0.1 TtlRetA m 10.21 -.01 +1.6 TtlRetIns 10.21 -.01 +1.6PRIMECAP OdysseyAgrsGr 35.86 +.27 +0.6 Gr 30.88 +.19 -0.6 Stk 27.31 +.20 -1.7ParnassusCorEqInv 40.51 +.32 -1.5PaxBalIndvInv b 23.14 +.12 -0.2PerkinsGlbValT 13.88 +.09 -0.6 MidCpValL 17.46 +.14 -1.2 MidCpValT 17.11 +.14 -1.2 SmCpValL 22.69 +.23 -2.7PioneerA m 30.33 +.18 -1.9PrincipalDiversIntlIns 11.81 ... +0.8 LgCpGrIIns 12.55 ... -0.8 SAMgCnsGA m 17.30 ... -0.5PrudentialJsnBlndA m 19.76 +.20 -1.1 JsnUtilityA m 13.84 +.07 +1.9 QMAIntlEqC m 6.58 +.04 -0.3 QMASmCpValZ 21.00 +.26 -2.8 TtlRetBdZ 14.36 ... +2.7PutnamGlbUtlsB m 12.33 +.04 +1.8 IntlGrB m 16.55 +.09 +0.2 SmCpValA m 17.41 +.17 -1.7RainierMidCpEqOriginal b 37.54+.30 -2.1ReynoldsBlueChipGr b 52.11 +.47 -0.3RoyceSmCpValSvc m 9.56 +.10 -2.6 QualIncA m 12.14 -.01 +1.2 SmCpEqA m 14.50 +.16 -1.6 TechInv b 38.06 +.30 -0.7IVAWldwideI d 17.96 ... +0.6IntechUSCorT 19.32 +.21 -0.9IvyAsstStratB m 20.54 +.19 -0.3JPMorganCoreBondI 11.62 -.01 +1.4 CoreBondR6 11.63 -.01 +1.5 DisciplinedEqR6 24.91 +.21 -1.3 EquityIncomeI 15.56 +.14 -2.0 HighYieldI 7.44 ... +1.0 InvCnsrvGrA m 12.63 +.03 +0.3 MidCapValueL 37.59 +.35 -1.3 USLgCpCorPlusI 29.79 +.24 -1.9JanusBalC m 30.22 +.18 -0.9 ContrarianT 19.73 +.18 -1.0 EntprT 100.01 +.93 -1.6 FlexBdS b 10.38 -.01 +1.4 GlbLifeSciT 50.09 +.07 -0.9 HYT 8.50 -.01 +0.9 OverseasT 28.10 +.14 +0.7 RsrchT 43.36 +.37 -0.8 ShrtTrmBdT 3.03 ... +0.5 T 36.62 +.32 -0.7 VentureT 68.30 +.63 -1.8John HancockDiscpValI 19.92 +.19 -2.2 DiscpValMCI 22.14 +.22 -1.9 MltmgrLsBal1 b 14.86 +.08 0.0 MltmgrLsGr1 b 15.52 + .11 -0.4LazardEMEqInstl 17.62 +.14 -1.3Litman GregoryMtrsIntlInstl 15.88 +.10 -0.3Loomis SaylesBdInstl 13.98 +.01 +0.8Lord AbbettAffiliatedA m 15.78 +.14 -1.2 FltngRtF b 9.21 ... 0.0 ShrtDurIncA m 4.31 ... +0.5 ShrtDurIncC m 4.33 ... +0.5 ShrtDurIncF b 4.30 ... +0.5 ShrtDurIncI 4.30 ... +0.5MFSGrI 81.83 +.80 -0.4 InstlIntlEq 21.99 +.12 +0.6 MAInvsTrustB m 28.96 +.25 -1.6 ValA m 37.43 +. 37 -2.0 ValI 37.63 +.38 -2.0MainStayHYCorpBdA m 5.78 ... +0.7Mairs & PowerGrInv 118.11 +1.11 -2.4Manning & NapierPrBlndCnsrvTrmS 13.62+.04 +0.7 PrBlndMaxTrmS 19.65 +.18 +0.2Marsico21stCentury b 23.39 +.22 -0.8 FlexCptl b 14.60 +.09 -0.3MatthewsAsianGrIncInv 16.39 +.02 +0.7MeridianGrLegacy d 37.44 +.40 -1.5Metropolitan WestTtlRetBdI 10.64 -.01 +1.4 TtlRetBdM b 10.64 -.01 +1.3 TtlRetBdPlan 10.01 -.01 +1.3Midas FundsMidas m 1.30 ... +4.0 MidasMagic m 16.78 +.17 -1.9NeedhamGrRetail m 43.50 +.31 -1.6Neuberger BermanSmCpGrInv 30.25 +.33 -0.6NicholasNicholas 64.82 +.57 -1.7 SelHCSvcs d 84.79 +.52 -0.8 SelLeisure d 146.55 +1.09 +2.5 SelMaterials 79.32 +.62 -2.3 SelMdclEqpndSys 41.58+.30 -0.6 SelNatrlGas d 26.93 +.08 +1.2 SelNatrlRes d 28.71 +.15 +0.4 SelPhrmctcls 18.15 +.02 0.0 SelSemicons d 97.62 +.85 -2.6 SelWireless d 9.32 +.05 -0.4 SmCpDiscv d 31.51 +.38 -2.2 SmCpGr d 22.02 +.24 -1.9 StkSelorAllCp 39.16 +.35 -0.6 StratInc 10.86 +.01 +0.8 TtlBd 10.66 -.01 +1 .4 TtlMktIdxF 67.55 +.60 -1.2 TtlMktIdxPrm 67.55 +.60 -1.2 TxFrBd 11.40 ... +1.9 USBdIdxInstlPrm 11.60 -.01 +1.5 USBdIdxPremium 11.60 -.01 +1.5 Val 114.85 +1.10 -0.2 ValDiscv 26.74 +.20 -1.8First EagleGlbA m 57.18 +.29 -0.3First InvestorsGlbA m 7.78 +.05 -1.8 TtlRetA m 19.14 +.09 -0.9FirsthandTechOpps 7.44 +.06 +2.1Franklin TempletonCATxFrIncA m 7.43 +.01 +1.8 EqIncA m 23.09 ... -2.0 FdrTFIn cA m 12.04 +.01 +1.0 FloridaTFIncA m 10.87 ... +1.0 GlbBdA x 12.45 ... +0.8 GlbBdAdv x 12.40 -.01 +0.8 GlbBdC x 12.48 ... +0.8 Gr,IncA m 24.64 +.08 -1.9 GrA m 82.67 +.71 -0.8 GrOppsA m 33.86 +.27 -0.5 IncA m 2.33 ... 0.0 IncAdv 2.31 ... 0.0 IncC m 2.36 ... 0.0 MutGlbDiscvA m 31.63+.09 -1.2 MutGlbDiscvZ 32.23 +.10 -1.2 MutZ 29.13 +.14 -1.3 RisingDivsA m 54.55 +.44 -1.6 TtlRetA m 9.78 ... +2.3 UtlsC m 18.79 +.10 +1.7GERSPUSEq 52.62 +.44 -1.3GabelliAsstAAA m 56.08 +.53 -0.7 EqIncAAA m 24.86 +.20 -1.3 Val25A m 15.59 +.14 -0.8GlenmedeSmCpEqAdv 29.07 +.31 -3.2Goldman SachsShrtDurGovtA m 9.99 ... +0.4HarborCptlApprecInstl 62.54 +.65 0.0 IntlInstl 63.59 +.51 +0.7Harding LoevnerIntlEqInstl d 19.58 ... +2.1HartfordSmCoB m 13.01 +.09 -2.3HeartlandValPlusInv m 28.61 ... -3.3HennessyCrnrstnGrInv b 19.73 +.17 -3.8HodgesRetail m 45.46 +.10 -2.6INVESCOComStkA m 23.71 +.23 -2.5 DivIncInv b 24.11 +.15 -0.8 DiversDivA m 19.63 +.12 -1.0 EngyA m 25.53 +.14 +1.2 EngyInv b 25.42 +.14 +1.2 EqandIncA m 10.71 +.07 -1.3 EuropeanGrA m 35.85 +.17 +1.8 GlbGrB m 27.38 +.21 +0.1 GrAllcA m 14.76 +.09 -0.1 PacGrB m 25.08 +.10 +0.8 RydexElectronicsInv 106.32 +1.26 -2.9 HCH b 24.59 +.07 -1.2 NASDAQ100Inv 30.46 +.26 -0.2SchwabHC 23.40 +.11 -0.8 SP500Idx 36.32 +.31 -1.1 Schwab1000Idx 56.55 +.49 -1.1 TtlStkMktIdx 41.79 +.37 -1.2SentinelCommonStkA m 42.70 +.36 -1.5State FarmGr 73.68 +.48 -1.0Sterling CapitalStrtonSmCpVlIns 82.11+1.04 -2.8T. Rowe PriceBal 23.08 +.12 0.0 BlueChipGr 80.32 +.93 +0.2 CorpInc 9.58 -.02 +1.7 CptlAprc 27.65 +.17 -0.1 DivGr 38.83 +.32 -1.2 EMStk d 35.97 +.33 +0.6 EqIdx500 d 63.15 +.53 -1.1 EqInc 32.10 +.27 -1.8 FinclSvcs 24.92 +.35 -3.6 GNMA 9.33 -.01 +1.1 GlbTech 15.65 +.14 +0.9 GrStk 59.31 +.59 +0.5 HY d 6.73 ... +0.9 HlthSci 65.25 +.08 -1.7 InsLgCpGr 32.45 +.32 +0.4 InsMdCpEqGr 49.40 +.45 -1.0 IntlEqIdx d 12.64 +.09 -0.2 IntlStk d 16.88 +.09 +0.4 IntlValEq d 13.70 +.09 -0.1 MdCpGr 80.8 7 +.70 -1.0 MdCpVal 29.76 +.25 -0.7 MediaTeleCms 83.83 +.82 +1.7 NJTFBd 11.96 ... +1.6 NewAmericaGr 44.92 +.38 +0.4 NewAsia d 17.46 +.02 +1.5 NewHorizons 47.47 +.35 -0.6 NewInc 9.46 -.01 +1.4 OverseasStk d 9.79 +.06 -0.3 RlEstt d 28.81 +.33 +3.0 Rtr2015 14.80 +.06 +0.3 Rtr2020 21.44 +.10 +0.1 Rtr2025 16.37 +.09 +0.1 Rtr2030 23.90 +.15 0.0 Rtr2035 17.35 +.12 -0.1 Rtr2040 24.79 +.18 -0.2 Rtr2045 16 .70 +.13 -0.2 Rtr2050 14.04 +.11 -0.2 SciandTech 41.86 +.33 +0.2 SmCpStk 45.90 +.44 -1.7 SmCpVal d 45.16 +.55 -1.4 SpectrumGr 22.52 +.19 -0.4 SpectrumInc 12.60 +.01 +0.9 SummitMnInc 11.79 ... +1.5 TFShrtInterm 5.60 ... +0.8 TxEfficientEq d 25.00 +.23 -0.4 Val 35.10 +.33 -1.6TCWTtlRetBdI 9.99 ... +2.1TIAA-CREFBdIdxIns 10.83 -.01 +1.5 EqIdxIns 17.44 +.16 -1.1 IntlEqIdxIns 17.80 +.13 -0.1 LgCpValId xIns 18.48 +.16 -1.7Third AvenueValIns d 52.83 +.52 -0.9ThompsonBd 11.39 +.01 +0.4 LgCp 59.37 +.49 -1.4ThornburgInvmIncBldrA m 20.35 +.05 -0.9ThriventIncA m 9.15 ... +2.4TocquevilleGold m 39.10 -.29 +6.5TransamericaAsAlGrC m 14.33 ... -0.3 CGMFoc 44.40 +.72 -4.9CausewayIntlValInstl d 14.83 +.05 -0.5ClearBridgeAggresivGrA m 203.67+1.34 -0.3ClipperClipper 111.12 +1.16 -1.7ColumbiaContrarianCorZ 23.92 +.21 -1.0 DivIncZ 19.93 +.17 -1.3DFAEmMktsCorEqIns 19.83+.10 +0.3 EmMktsInstl 25.82 +.15 +0.2 EmMktsSmCpInstl 21.39+.06 +0.6 EmMktsValInstl 27.39 +.14 -0.2 FvYrGlbFIIns 10.98 ... +1.0 GlbEqInstl 20.37 +.18 -1.1 GlbRlEsttSec 10.92 +.12 +4.0 IntlCorEqIns 12.50 +.09 -0.2 IntlSmCoInstl 18.78 +.10 +0.4 IntlSmCpValIns 20.39 +.11 -0.7 IntlValInstl 17.44 +.15 -2.2 OneYearFIInstl 10.31 ... +0.2 RlEsttSecInstl 35.70 +.43 +4.2 TAUSCorEq2Instl 16.02+.16 -1.9 USCorEq1Instl 19.98 +.19 -1.6 USCorEqIIInstl 19.07 +.19 -1.9 USLgCo 18.28 +.16 -1.1 USLgCpValInstl 35.79 +.31 -1.9 USMicroCpInstl 20.27 +.25 -2.7 USSmCpInstl 33.38 +.39 -2.6 USSmCpValInstl 35.98 +.43 -3.1 USTrgtedValIns 23.44 +.26 -3.1DavisNYVentureA m 31.61 +.33 -1.3Delaware InvestmentsStrategicIncA m 8.29 ... +1.2 ValInstl 20.14 +.13 -1.3DeutscheCorEqA m 24.83 +.23 -1.2 CorEqS 25.08 +.23 -1.2 GNMAS 13.89 -.01 +1.1Dodge & CoxBal 104.43 +.56 -1.1 GlbStk 12.72 +.11 -1.8 Inc 13.72 ... +1.6 IntlStk 41.17 +.31 -0.7 Stk 187.62 +1.63 -2.3DoubleLineCorFII 10.95 ... +2.0 TtlRetBdI 10.72 ... +1.9 TtlRetBdN b 10.71 ... +1.8DreyfusMidCpIdxInvs 35.96 +.42 -1.7 MnBd 11.67 ... +1.7 NYTxExBd 14.79 ... +1.7 OppcSmCpInv 34.46 +.30 -4.3 ShrtTrmIncD 10.37 ... +0.6Eaton VanceAtlntCptSMIDCI 28.99 +.31 -2.1 DivBldrA m 13.90 +.12 -1.1 FltngRtInstl 9.01 ... +0.2 GlbMcrAbRtI 9.12 ... +0.2 TxMgdSmCpB m 21.13+.24 -2.5EdgewoodGrInstl 25.09 +.32 +0.5FMICommonStk 26.56 +.24 -2.2 LgCp 20.67 +.15 -1.5FPACptl d 36.09 +.17 -0.1 Crescent d 33.52 +.19 -1.3FederatedHiIncBdA f 7.57 -.01 +0.7 InsHYBdIns d 9.98 -.01 +0.8 IntlSmMidCoA m 34.45+.23 +0.9 KaufmannA m 5.30 +.05 -1.3 MDTMidCpGrB m 28.27+.25 -1.4 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 10.87 8 19.13 16.65 +.35 +2.1 s t s +5.4 +42.4 3 ... Allegiant Travel Co ALGT 121.70 6 183.91 154.15+2.10 +1.4 s t t -7.4 -13.8 12 2.80 ArcBest Corp ARCB 14.85 6 33.95 24.75 +.20 +0.8 s t t -10.5 +17.6 36 0.32 Bank of America BAC 12.05 8 25.80 22.81 +.47 +2.1 s t t +3.2 +64.0 18 0.30f Capital One Fncl COF 58.03 7 96.92 83.00+1.98 +2.4 s t t -4.9 +16.6 12 1.60 Carnival Corp CCL 42.94 9 60.24 58.46 +.99 +1.7 s s t +12.3 +13.9 17 1.60f Chicos FAS CHS 9.86 6 16.85 13.36 +.19 +1.4 s t t -7.2 +7.0 19 0.33 Cracker Barrel CBRL 130.15 6 175.04 156.79 +.91 +0.6 s t t -6.1 +6.9 25 4.60 Disney DIS 90.32 0 114.25 113.78 +.58 +0.5 s s s +9.2 +15.3 20 1.56f Eaton Corp plc ETN 54.30 0 76.39 74.28 +.77 +1.0 s s s +10.7 +20.3 17 2.28 Fortune Brds Hm&Sec FBHS 52.05 8 64.47 61.92 +.42 +0.7 s s s +15.8 +5.6 23 0.72f Harris Corp HRS 73.32 0 113.00 110.21 +.19 +0.2 s t t +7.6 +43.1 19 2.12 iShs U.S. Pfd PFF 36.70 6 40.34 38.86 +.14 +0.4 s s s +4.4 +5.7 q 2.15a KC Southern KSU 79.05 6 100.69 89.88+1.88 +2.1 s s s +5.9 -1.3 20 1.32 Lennar Corp A LEN 39.68 9 53.79 52.35 +.56 +1.1 s t s +21.9 +6.8 14 0.16 McClatchy Co MNI 9.10 1 19.77 10.04 +.21 +2.1 s t s -23.8 -25.5 dd ... NextEra Energy NEE 110.49 9 133.28 130.91 +.14 +0.1 s s s +9.6 +15.4 23 3.93f Office Depot ODP 3.01 4 7.46 4.73 +.08 +1.7 s s s +4.6 -37.5 12 0.10 PGT Inc PGTI 9.46 3 12.49 10.35 +.05 +0.5 s t t -10.0 -1.6 22 ... Panera Bread Co PNRA 185.69 0 316.21 314.99 -.45 -0.1 t s s +53.6 +51.2 51 ... Pembina Pipeline PBA 27.44 0 33.52 33.30 +.18 +0.5 s s s +6.3 +23.4 36 1.50 Raymond James Fncl RJF 46.30 8 81.92 73.72+1.10 +1.5 s t t +6.4 +51.6 20 0.88f Reliance Steel Alu RS 65.10 5 88.58 75.82 -.05 -0.1 t t t -4.7 +7.0 17 1.80f Ryder R 56.98 7 85.42 75.01+1.41 +1.9 s s t +0.8 +15.0 14 1.76 St Joe Co JOE 16.30 2 21.90 17.20 +.25 +1.5 s s s -9.5 +0.4 8 ... Sally Beauty Hld SBH 19.23 1 32.26 19.89 +.09 +0.5 s t t -24.7 -37.0 12 ... Simon Property Gp SPG 163.55 2 229.10 174.57 +.73 +0.4 s s s -1.7 -13.1 22 7.00f Stein Mart SMRT 2.57 1 9.23 2.46 -.14 -5.4 t t t -55.1 -58.0 cc 0.30 Suntrust Bks STI 37.71 8 61.69 54.51+1.06 +2.0 s t t -0.6 +41.7 15 1.04 Superior Uniform SGC 15.53 5 21.02 17.92 +.65 +3.8 s t t -8.7 +3.3 18 0.35 Tech Data TECD 61.99 8 96.38 89.02 +.70 +0.8 s t t +5.1 +20.2 15 ... Wendys Co WEN 9.15 9 14.47 13.52 +.11 +0.8 s s t ... +24.0 36 0.28f World Fuel Svcs INT 34.79 1 50.00 35.53 +.15 +0.4 s t t -22.6 -27.7 14 0.24UNITED NATIONS (AP) „ U.S. Ambassador Nikki Haley was determined to hold a Security Council meeting on the importance of human rights to international peace and security and it will happen on Tuesday „ but only after the U.S. addressed objections from Russia, China and other council members. Haley told reporters at the start of the U.S. presidency of the U.N.Âs most powerful body in early April that she wanted a meeting that didnÂt Âpoint “ngers at anyoneÂŽ but looked at underlying human rights issues that lead to con”ict and unrest. As examples, she cited student protests against Syrian President Bashar Assad that sparked the six-year con”ict, the self-immolation of a Tunisian fruit vendor who was harassed by police and not able to work that sparked nationwide demonstrations, and massive rights violations in North Korea. But RussiaÂs deputy U.N. ambassador Petr Iliichev took issue with the premise of the proposed debate saying: ÂA general statement that international peace and security are threatened by human rights violations is not true.ÂŽ He also argued that other U.N. bodies including the Geneva-based Human Rights Council and the General Assembly already deal with human rights. ÂWhy are we taking everything to the Security Council? Then those bodies should be dismantled,ÂŽ Iliichev said. Haley said the U.S. wanted the debate on April 18, with SecretaryGeneral Antonio Guterres brie“ng. But it wasnÂt on the Security Council Âprogram of workÂŽ for the month because that needs unanimous agreement of all 15 council members, which the U.S. didnÂt have. That set the stage for two weeks of behind the scenes discussions to see how the U.S. could get a meeting. The United States initially wanted the debate under a new agenda item for the council entitled ÂHuman Rights and International Peace and SecurityÂŽ „ which would mean that item could be raised again and again in the council. The U.S. Mission circulated a Âconcept paperÂŽ saying this would give council members the opportunity to re”ect on the way the council addresses human rights in its work Âfor the “rst time.ÂŽ Since the late 1980s, the Security Council has focused on human rights issues as drivers in numerous situations, and it has authorized human rights experts and monitors for most of the U.N. peacekeeping and political missions it has authorized. The council, however, has never had a so-called Âthematic debateÂŽ on human rights related to the Security CouncilÂs main mission of promoting international peace and security. In order for the U.S. to get its new agenda item approved it would have had to hold a procedural vote at the start of TuesdayÂs meeting and get nine ÂyesÂŽ votes to go ahead. But council diplomats said it appeared the U.S. might have only eight ÂyesÂŽ votes and seven ÂnoÂŽ votes „ Russia, China, Egypt, Bolivia, Ethiopia, Khazakhstan and possibly Senegal. So the United States agreed to a compromise. In a note on TuesdayÂs meeting, the U.S. Mission to the United Nations said Monday it is being held under an old agenda item: ÂMaintenance of international peace and security,ÂŽ with a focus on Âhuman rights and prevention of armed con”ict.ÂŽ That means no procedural vote is required and all 15 council members are now on board with the debate.US to hold UN human rights meeting „ after deal with Russia DUANVALE, Jamaica (AP) „ Violet Brown spent much of her life cutting sugarcane in the “elds around her home in western Jamaica. She attended church regularly, avoided pork and chicken and celebrated her 117th birthday last month. On Saturday, she is believed to have become the worldÂs oldest living person following the death of Emma Morano of Italy, born Nov. 29, 1899. Brown told The Associated Press she is surprised but grateful to have lived this long. ÂThis is what God has given me, so I have to take it „ long life,ÂŽ Brown said in an interview in her home in the town of Duanvale. Brown is considered to be the oldest person in the world with credible birth documentation, according to Robert Young, director of the supercentenarian research and database division at Gerontology Research Group, a network of volunteer researchers into the worldÂs oldest people. Its website says she was born on March 10, 1900. Brown has not yet been declared the worldÂs oldest by Guinness World Records, considered to be the of“cial arbiter of the oldest person title, but Guinness depends heavily on YoungÂs group. Young said he has met Brown and examined her birth certi“cate, which was issued by the British authorities who governed Jamaica at the time of her birth. ÂSheÂs the oldest person that we have suf“cient documentation for at this time,ÂŽ Young said. JamaicaÂs prime minister congratulated Brown on Twitter. Guinness said it was researching a number of candidates for the new worldÂs oldest person title. ÂIt can be a uniquely complex and sometimes lengthy process,ÂŽ Guinness spokesperson Elizabeth Montoya said. ÂThere is no con“rmation of a new title holder until our thorough processes are complete.ÂŽ Brown has two caregivers and spends most of the day resting in the home she shares with her 97-year-old son. She is able to sit up by herself and walk short distances. And while she is hard of hearing, she offered swift, complete responses to questions about her life and family. The secret to long life is hard work, she said. ÂI was a cane farmer. I would do every work myself,ÂŽ she said. ÂI worked, me and my husband, over that hill.ÂŽ She also credited her Christian faith for her long life. ÂIÂve done nearly everything at the church,ÂŽ she said. ÂI spent all my time in the church. I like to sing. I spent all my time in the church from a child to right up to today,ÂŽ she said.At 117, Jamaican woman likely just became worldÂs oldest AP PHOTOThe worldÂs oldest person Violet Brown poses for a photo at her home in Duanvale, Jamaica, Sunday. The 117-year-old woman living in the hills of western Jamaica is believed to have become the worldÂs oldest person, according to groups that monitor human longevity.
PAGE 24
Page 10 www.yoursun.com The Sun / Tuesday, April 18, 2017 TODAY / TONIGHTA thunderstorm in spots Patchy cloudsHIGH 86 LOW 6340% chance of rain 25% chance of rainPleasant with partial sunshine86 / 6325% chance of rain WEDNESDAY GULF WATER TEMPERATUREPartly sunny and nice87 / 6310% chance of rain THURSDAYPleasant with plenty of sunshine87 / 635% chance of rain FRIDAYPartly sunny with a couple of showers87 / 6560% chance of rain SUNDAYPleasant with sunshine88 / 6410% 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 IndexÂ’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIAÂ’ PORT CHARLOTTE SEBRING VENICE688193949081Air 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. Trace Month to date 1.43ÂŽ Normal month to date 1.22ÂŽ Year to date 4.05ÂŽ Normal year to date 8.73ÂŽ Record 1.28ÂŽ (2003) 24 hours through 2 p.m. Mon. 0.00ÂŽ 24 hours through 2 p.m. Mon. 0.00ÂŽ Month to date 0.63ÂŽ Normal month to date 1.59ÂŽ Year to date 4.21ÂŽ Normal year to date 10.08ÂŽ Record 1.28ÂŽ (2014) High/Low 86/58 Normal High/Low 85/61 Record High 90 (2012) Record Low 47 (2008) High/Low 84/60 High/Low 82/64 Normal High/Low 81/62 Record High 89 (2013) Record Low 45 (1962)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. 0.80 1.85 3.28 9.26/1970 Apr. 1.43 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 4.05 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 81 64 s 80 62 s Bradenton 84 66 s 84 66 s Clearwater 85 68 s 85 69 s Coral Springs 83 72 pc 83 72 pc Daytona Beach 82 64 pc 82 64 pc Fort Lauderdale 82 72 pc 82 73 sh Fort Myers 88 67 pc 89 68 pc Gainesville 88 57 pc 86 57 s Jacksonville 85 59 pc 82 58 sh Key Largo 80 74 pc 79 74 sh Key West 82 74 pc 82 75 pc Lakeland 88 61 pc 85 62 s Melbourne 83 69 pc 83 68 pc Miami 83 72 pc 83 73 sh Naples 84 66 pc 86 67 pc Ocala 88 59 pc 86 60 s Okeechobee 82 63 pc 83 64 pc Orlando 88 63 pc 86 62 pc Panama City 81 63 s 81 63 s Pensacola 83 63 pc 84 65 pc Pompano Beach 82 73 pc 82 74 pc St. Augustine 81 64 pc 79 63 pc St. Petersburg 86 68 s 87 69 s Sarasota 83 65 s 85 65 pc Tallahassee 87 61 pc 87 60 pc Tampa 88 69 pc 87 70 s Vero Beach 82 67 pc 82 66 pc West Palm Beach 81 70 pc 82 71 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:44p 3:34a ----Wed. 12:36p 4:41a 9:00p 3:30p Today 6:21p 1:50a ----Wed. 11:13a 2:57a 7:37p 1:46p Today 4:28p 12:49a ----Wed. 5:41p 1:56a ----Today 8:16p 4:03a ----Wed. 1:08p 5:10a 9:32p 3:59p Today 4:36p 12:29a ----Wed. 9:28a 1:36a 5:52p 12:25p ESE 8-16 1-3 Light E 6-12 1-2 LightFt. Myers 88/67 part cldy afternoon Punta Gorda 87/61 part cldy afternoon Sarasota 83/65 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017Last Apr 19 New Apr 26 First May 2 Full May 10 Today 1:27 a.m. 12:28 p.m. Wednesday 2:13 a.m. 1:20 p.m. Today 7:01 a.m. 7:54 p.m. Wednesday 7:00 a.m. 7:55 p.m. Today 12:10p 5:58a ---6:22p Wed. 12:36a 6:48a 1:00p 7:12p Thu. 1:23a 7:36a 1:48p 8:00p 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: 04/18/17 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 83 52 pc 81 50 s Anchorage 47 34 s 49 32 s Atlanta 78 62 c 82 63 pc Baltimore 72 48 s 63 56 pc Billings 63 44 pc 60 39 pc Birmingham 83 62 c 86 64 pc Boise 60 39 sh 65 48 pc Boston 49 38 pc 52 44 sh Buffalo 63 51 pc 62 45 r Burlington, VT 55 41 pc 55 46 r Charleston, WV 78 56 c 76 61 c Charlotte 70 57 r 75 61 t Chicago 75 60 s 64 44 t Cincinnati 77 61 c 79 64 c Cleveland 72 59 s 74 57 t Columbia, SC 81 62 c 81 62 t Columbus, OH 77 60 s 78 63 t Concord, NH 52 32 pc 55 39 sh Dallas 86 65 c 86 67 pc Denver 80 47 pc 72 40 pc Des Moines 71 55 t 72 49 r Detroit 68 56 s 71 50 r Duluth 51 33 r 48 34 c Fairbanks 42 21 s 38 17 s Fargo 54 35 c 57 37 c Hartford 62 37 pc 55 43 sh Helena 60 38 sh 63 36 pc Honolulu 84 72 pc 85 73 pc Houston 82 64 t 84 65 sh Indianapolis 76 62 pc 78 63 t Jackson, MS 81 61 t 86 60 s Kansas City 78 64 c 82 51 c Knoxville 76 59 t 80 61 t Las Vegas 84 62 pc 84 61 s Los Angeles 70 56 c 73 55 s Louisville 78 62 c 83 67 c Memphis 80 64 t 85 66 pc Milwaukee 68 52 s 56 40 r Minneapolis 65 43 r 53 41 sh Montgomery 89 62 pc 89 62 s Nashville 78 62 t 85 63 pc New Orleans 81 64 pc 82 65 pc New York City 60 46 s 56 48 sh Norfolk, VA 66 55 c 72 62 pc Oklahoma City 82 62 c 84 60 pc Omaha 72 57 t 72 45 r Philadelphia 67 47 s 63 54 c Phoenix 94 69 pc 92 63 s Pittsburgh 72 55 s 73 62 t Portland, ME 46 34 pc 46 40 sh Portland, OR 61 43 sh 62 47 r Providence 56 36 pc 52 43 sh Raleigh 67 53 c 72 61 pc Salt Lake City 62 45 sh 61 42 pc St. Louis 80 64 pc 86 65 pc San Antonio 80 65 t 83 66 pc San Diego 74 61 pc 70 57 s San Francisco 67 51 pc 66 53 c Seattle 58 44 sh 59 47 r Washington, DC 72 53 pc 66 61 pc Amsterdam 52 33 pc 49 34 pc Baghdad 90 60 pc 84 60 s Beijing 74 45 s 71 44 c Berlin 45 29 r 46 28 pc Buenos Aires 71 57 c 71 58 c Cairo 89 62 s 86 63 s Calgary 50 33 c 58 33 pc Cancun 86 73 pc 85 74 sh Dublin 50 41 pc 57 43 c Edmonton 36 25 sf 44 27 pc Halifax 41 26 pc 38 30 pc Kiev 50 33 pc 49 32 pc London 57 37 pc 57 39 pc Madrid 82 50 pc 73 46 pc Mexico City 68 51 pc 69 50 t Montreal 51 40 pc 53 42 r Ottawa 52 38 s 54 39 r Paris 55 34 pc 53 33 pc Regina 50 34 c 59 33 sh Rio de Janeiro 81 70 sh 81 70 sh Rome 67 44 t 62 42 pc St. JohnÂs 30 24 c 34 28 pc San Juan 83 75 sh 83 73 pc Sydney 75 62 pc 74 62 pc Tokyo 75 58 pc 71 54 s Toronto 52 42 s 64 45 sh Vancouver 57 45 sh 56 45 c Winnipeg 48 31 c 54 35 sHigh ...................... 89 at McAllen, TXLow ......................... 11 at Poplar, MT(For the 48 contiguous states yesterday)74Over two dozen tornadoes occurred in the midsection of the nation on April 18, 1880. Q: Where is the worldÂs driest place?A: The Atacama Desert in Chile where rain almost never falls. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todayÂs weather. Temperatures are todayÂs highs and tonightÂs lows. North Port 86/63 87/60 86/64 85/64 86/62 88/60 86/62 85/62 85/63 88/69 84/66 84/70 83/65 88/67 88/63 87/61 86/64 88/62 87/63 87/61 87/62 91/61 92/63 86/68 87/62 82/67 82/66 83/65 88/62 89/65 83/66 87/61 83/65 85/68 81/69 86/66 87/66 86/63 SACRAMENTO, Calif. (AP) „ Supporters of a long-shot bid to make California an independent nation on Monday ended their effort to put it to a statewide vote next year, despite the extra interest it drew after last yearÂs election of Republican Donald Trump as president. The secretary of stateÂs of“ce con“rmed that Marcus Ruiz Evans, vice president of the Yes California Independence Campaign, noti“ed of“cials he intends to withdraw the California Nationhood ballot measure. The groupÂs president, Louis Marinelli, said in a lengthy message to supporters that he is seeking permanent residence in Russia. He said supporters may try again to separate California from the rest of the United States sometime in the future. The ballot measure would have allowed voters to repeal a part of the state Constitution saying that California is an inseparable part of the United States, but left the question of whether California should become a separate country to a future ballot. It would have required that the governor ask to join the United Nations if 55 percent of voters supported that future declaration of independence. Congress and 38 states would have had to agree to change the U.S. Constitution to permit California to actually secede. The group had received a social media boost with TrumpÂs election. Marinelli said in November that the groupÂs Facebook contacts grew from about 11,000 to about 15,000 as election results came in, while its email account received about 3,000 messages. He and Evans said CaliforniaÂs overwhelming support of Democratic nominee Hillary Clinton and measures legalizing recreational marijuana and reducing crime penalties showed how far California voters were removed from the rest of the nation. They also equated the movement to last yearÂs decision by the United Kingdom to leave the European Union, dubbed Brexit. California, with its 39 million residents, is often compared to a nation, and data from the World Bank shows its economy was equivalent to the sixth-largest in the world in 2015. However, the group needed more than 585,000 signatures by July to put a measure on the ballot. Marinelli said it had fewer than 97,500 registered supporters. About 8,500 signed up as volunteers but only about 1,200 had contributed money. Prior to TrumpÂs election, the group had fewer than 100 volunteers, Marinelli said. Both Marinelli and Evans claimed credit, in separate statements, for starting the Calexit campaign. ÂWith the right leadership and suf“cient resources, particularly of a “nancial nature, Calexit can and will really take off,ÂŽ Marinelli said. He acknowledged that his ties to Russia had become a distraction and said he intends to live there, if he is permitted, because of his Âfrustration, disappointment and disillusionment with the United States.ÂŽ He cited his struggle with U.S. of“cials since 2012 over the immigration status of his wife, a foreign national who he said faced the threat of deportation. He praised California of“cials for their attempts to shield immigrant residents from deportation and said his wife now has her green card. When California one day becomes independent, Marinelli wrote, ÂI shall look forward with great satisfaction to return to California and to live once again under our bear ”ag.ÂŽCalexit backers withdraw 2018 California independence bidWASHINGTON (AP) „ Defense Secretary Jim Mattis is looking to the Middle East and North Africa for broader contributions and new ideas to “ght Islamic extremism as the Trump administration ”eshes out its counterterrorism strategy. His trip to the region, which began with his departure Monday night, includes stops with longstanding allies Saudi Arabia and Israel, and new partners like Djibouti. As the administration enhances its efforts, Mattis has made a point of consulting counterparts around the world. His goals include expanding the Americanled coalition against the Islamic State group in Iraq and Syria, but also combatting al-Qaida, whose Yemen branch is posing particular worry as it uses ungoverned spaces in the Arab worldÂs poorest country to plan attacks on the United States. In announcing MattisÂs trip, the Pentagon said last week he would be discussing ways to Âdefeat extremist terror organizations.ÂŽ Mattis is starting his travels Tuesday in Riyadh, where he is expected to meet senior Saudi leaders. Saudi Arabia is leading a coalition that is “ghting Iranbacked rebels in Yemen. The coalitionÂs airstrikes began two years ago but havenÂt driven the Houthi rebels from the capital and large parts of Yemen they still control. The Trump administration is considering providing intelligence, aerial refueling and other military assistance to the United Arab Emirates, which is helping the Saudis. The U.N. says some 50,000 civilians have been killed or wounded in the threeyear stalemate. Worries about IS arenÂt limited to Syria and Iraq. Its in”uence has spread to Libya and elsewhere in North Africa. Mattis told a Pentagon news conference last week that he hoped to bring as many other nations as possible into the administrationÂs new strategy, which involves diplomatic and other nonmilitary features. He said that plan was still in Âskeleton form,ÂŽ though it was being ”eshed out.ÂŽ The Middle EastÂs landscape is getting more complicated. SyriaÂs alleged chemical weapons attack on April 4 prompted a U.S. cruise missile strike, temporarily slowing the pace of WashingtonÂs air campaign against IS in northern Syria. And a U.S. airstrike April 11 killed 18 “ghters associated with a U.S.supported Syrian rebel group. Central Command said the U.S. strike was misdirected. Also last week, U.S. forces in Afghanistan struck an IS stronghold near the Pakistani border with the 11-ton Âmother of all bombs,ÂŽ the largest U.S. non-nuclear bomb ever used in combat. The Middle East is familiar turf for Mattis, a Marine veteran of the Iraq war who rose to four-star rank. He “nished his military career as head of Central Command, which directs U.S. military operations across the Middle East and Central Asia. On his weeklong trip, Mattis also is scheduled to visit Egypt and Qatar, the small Arab country that hosts the U.S. militaryÂs main Mideast air operations center. It will be his “rst trip to these countries since taking of“ce in January. He also will make a brief stop at Camp Lemonnier in Djibouti in the Horn of Africa, which the U.S. uses to ”y sensitive drone missions over Somalia and Yemen. Mattis visited Iraq in February on his “rst trip to the Middle East as Pentagon chief.PentagonÂs Mattis discussing war aims in Mideast this week AP PHOTOIn this April 11 photo, Defense Secretary Jim Mattis pauses during a news conference at the Pentagon.
PAGE 25
Tuesday, April 18, 2017 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NHL 2 | Baseball 2 | Boston Marathon 3 | NBA 3 | MLB 4 | Scoreboard 5 | NBA 6 By RICK STROUDTampa Bay TimesTAMPA „ Gerald McCoy says in the Bucs defensive meeting room there is a quote from L.A. Clippers coach Doc Rivers: Average players want to be left alone, good players want to be coached, great players want to be told the truth. McCoy explained that he learned the truth about himself from three unnamed Âcredible sources, at the Pro Bowl in January who told him separately that in effect he hasnÂt done enough in his seven seasons to lead the Bucs. Specifically, McCoy said he was informed that he has not produced enough fourth quarter sacks to help the Bucs win football games. Tampa Bay has never reached the post-season since McCoy became the third overall pick by the team in 2010. ÂIt hit home to the point where I re-evaluated myself, my whole career, up to this point, McCoy said. ÂIt wasnÂt devastating but it was a reality check. I wouldnÂt have listened to them unless they were very credible sources and very successful in the things that theyÂve done. IÂm going to keep them nameless because it was a private conversation that happened between me and those other individuals. ÂThe gist of what it is, is I havenÂt done enough to lead this team. Simple as that. If this team goes to the next level, as much as you need a franchise quarterback and those things are great, this organization, this team to win a Super Bowl was built on defense. That guy in the middle is what makes everything roll. Of course, they brought 99 (Warren Sapp) to me numerous times. Any dominant defense had a dominant guy in the middle and basically, I just havenÂt been enough for my team. I wonÂt get into the details, but I kind of took it personal. ItÂs something I need to address moving forward. McCoy is right. Even though 31 percent of his career sacks have come in the fourth quarter of games, most of them occurred NFL: BucsMcCoy: ÂI havenÂt done enough to lead this team Jameis Winston arrived at One Buc Place on Monday for the start of the teamÂs offseason conditioning program. WinstonÂs optimism is Week 1 ready. ÂIÂm going to be excited, man,ÂŽ Winston said. ÂIÂm dreaming right now.ÂŽ Now itÂs the long road to making dreams a reality. The Bucs appear to be clearing the deck, removing all obstacles for their third-year franchise quarterback in the name of the playoffs and his progress. They signed DeSean Jackson. Next Thursday night, Winston might get another early Christmas present in the NFL draft, possibly a running back or tight end, maybe even his former Florida State teammate, Dalvin Cook. The Bucs might give Jameis all sorts of toys to play with. Now all he has to do is take the next step ƒ in the leagueÂs toughest QB division. All he has to do is match Cam Newton and Matt Ryan, the last two NFL MVPs, who both took their teams to the Super Bowl. The guy we havenÂt mentioned, Drew Brees, is a mortal lock for Canton. ÂI definitely have to COMMENTARYJameis, just avoid the Island of Mis“ t Toys CHARLOTTE, N.C. „ During the last race at Long Beach, there was buzz that IndyCar officials wanted a superstar to commit to the Indianapolis 500 and make the 101st running a must-watch race. The 500 is one of the most iconic events in America, and it was going to be difficult for the speedway to top last yearÂs centennial celebration. So names were bandied about, all of them drivers who might consider running next monthÂs race and would draw a good deal of domestic interest. There was Tony Stewart, who never won the 500 „ his dream race. Retired from NASCAR now, Indy cars may have passed him, but people would have tuned into to see one last gasp from Smoke. There was Danica Patrick, whose entire brand was built around the Indy 500. She left IndyCar six years ago but the grass hasnÂt been so green on the NASCAR side, and Patrick led 19 laps at the speedway and finished third and fourth in her career. Either of those drivers COMMENTARYSo what that Alonso is racing the Indy 500?AP PHOTOMcLaren driver Fernando Alonso of Spain sits in his car during the second practice session for the Bahrain Formula One Grand Prix, at the Formula One Bahrain International Circuit on Friday in Sakhir, Bahrain. The Bahrain Formula One Grand Prix will take place on Sunday. By MARC TOPKINTampa Bay TimesBOSTON „ As the Rays trudged out of Fenway Park following their latest mess in MondayÂs Marathon Day matinee 4-3 loss to the Red Sox, among several issues to discuss was which was more immensely troubling: The number of mistakes „ physical, mental, strategic and more „ they made in slogging through the 1-6 road trip that stripped away all the glimmer from their seemingly promising 5-2 start? Or how poorly they have done in making up for them? ÂFrustrating loss,ÂŽ Rays manager Kevin Cash said. ÂWe talk about for us to have our best chance, weÂve got to play clean baseball. You could probably go back to a couple plays on this road trip that it just didnÂt go our way. And it was very tough for us to overcome.ÂŽ MondayÂs game proved to be a perfect illustration of how they failed at both „ Brad Miller making an inexplicable error on a routine play at second base in the second, and nobody doing anything to keep it from costing them the game. ÂIt hurts,ÂŽ Cash said, Âbut weÂve got to overcome it, simple as that.ÂŽ Despite an early wakeup for the 11:05 a.m. first pitch, the Rays got off to a good start against struggling Sox knuckleballer Steven Wright. They scored twice in the first and were seemingly headed to the dugout with a 2-1 lead after two when starter Blake Snell got the routine ground ball he wanted from Marco Hernandez for a forceout at second. Shortstop Tim Beckham fielded it and made the easy toss to second. And the ball somehow bounced in MLB: RaysDropped toss ends Rays miserable road trip AP PHOTOThe Tampa Bay Rays watch from the dug out during the ninth inning of a baseball game against the Boston Red Sox Monday in Bosto n. The Red Sox won 4-3. MARTIN FENNELLY JENNA FRYER SEE MCCOY, 6 SEE FENNELLY, 6 SEE FRYER, 6DRAMATIC DEBUTFirst places go to a pair of Kenyan “ rst-timers; Kirui wins menÂs title in front of American Rupp, Page 3SEE RAYS, 2AP FILE PHOTOThe Bucs have not reached the postseason since Gerald McCoy became the third overall pick by the team in 2010.
PAGE 26
Page 2 SP www.yoursun.com Tuesday, April 18, 2017 / The Sunand out of MillerÂs glove. ÂNothing crazy,ÂŽ Miller said. ÂJust went in and came right out.ÂŽ Said Cash: ÂThe next thousand chances he gets on a play just like that, heÂs going to convert.ÂŽ Maybe so, but thatÂs the way it has been going for the Rays. And the cost was extreme. The Sox went on to score three runs after the inning should have been over, manager John Farrell saying Âit was a huge break, almost like blood was in the water and we took advantage of it.ÂŽ Plus, Snell had to throw 24 more pitches to get out of that inning, which led to him lasting only five (with 102 pitches), thus further taxing their overworked bullpen. Snell took some of the blame for allowing the bill for MillerÂs error to run so high, as he walked Dustin Pedroia to load the bases then allowed singles to Andrew Benintendi and Mookie Betts. ÂI need to a better job when that happened,ÂŽ Snell said. ÂI need to get ahead and put them away quickly. ƒ I need to shut it down right there.ÂŽ Cash concurred: ÂYou donÂt look at it as an error made and three runs crossing the plate because of that. Each at-bat is separate in its own, and we didnÂt get guys out after that.ÂŽ So not only did the Rays allow that one mistake to exacerbate the situation, they failed repeatedly with opportunities to seize the game back. In the third, when they had two on with one out but Logan Morrison popped out and Rickie Weeks struck out. In the fifth, when Kevin Kiermaier led off with a single but Evan Longoria (5-for-25 on the trip) bounced into a double play. And most frustratingly in the seventh, when they got two on, then after a Kiermaier strikeout and Longoria intentional walk had the bases loaded for Miller, with the chance for ultimate redemption against lefty reliever Robbie Ross Jr. But Miller went down swinging, a single by Steven Souza Jr. netted just one run and Morrison flied out to kill the rally, and pretty much their chances. ÂWeÂve got to be able to pick each other up,ÂŽ Souza said. ÂWeÂre not going to be perfect all year long. As a team, we have to be able to pick each other up. Blake has to be able to pick up Brad, weÂve got to be able to pick up our pitcher, the bullpen has to pick up the starters, et cetera. ThatÂs how weÂre going to win.ÂŽ That happened only once on the weeklong trip through New York and Boston, in the Friday game where they eliminated the margin for error by hitting four home runs and helping Chris Archer snap an 11-game losing streak to the Sox. But when it has been close, the Rays have been bad. ÂThe mistakes are going to happen,ÂŽ Cash said. ÂThe play (Monday), I donÂt even look at that as a fundamental error. IÂd probably pass that over as just a fluke. ÂBut weÂve got to play fundamentally sound baseball. Everybody in this clubhouse knows this. And we havenÂt been on this road trip.ÂŽ So thus far, the Rays have had a pretty good week, and a pretty bad one. If they donÂt start playing better, it seems easy to see which way they are headed.RAYSFrom Page 1Florida Lotterywww.flalottery.comPICK 2Apr. 17N ..........................6-4 Apr. 17D ..........................1-4 Apr. 16N ..........................1-7 Apr. 16D ..........................0-5 Apr. 15N ..........................6-7 Apr. 15D ..........................1-2 D-Day, N-NightPICK 3Apr.17N ........................9-8-7 Apr.17D ........................0-5-5 Apr. 16N .......................5-9-4 Apr. 16D .......................6-7-4 Apr. 15N .......................7-5-1 Apr. 15D .......................6-0-5 D-Day, N-NightPICK 4Apr. 17N ....................5-9-5-0 Apr. 17D ....................2-7-2-2 Apr. 16N ....................2-0-0-8 Apr. 16D ....................7-4-9-6 Apr. 15N ....................4-7-1-4 Apr. 15D ....................8-0-5-8 D-Day, N-NightPICK 5Apr. 17N ................3-6-5-9-0 Apr. 17D ................8-0-5-5-9 Apr. 16N ................6-1-1-2-2 Apr. 16D ................6-9-3-3-1 Apr. 15N ................1-3-5-9-5 Apr. 15D ................5-8-5-5-4 D-Day, N-NightFANTASY 5Apr. 17 .............2-9-10-25-30 Apr. 16 ...........9-11-17-29-35 Apr. 15 ...........3-13-26-33-35 PAYOFF FOR APR. 16 2 5-digit winner .$81,588.74 345 4-digit winners ...$76.00 7,787 3-digit winners ..$9.00CASH FOR LIFEApr. 17 .............5-9-12-33-46 Cash Ball ............................4 Apr. 13 .........17-19-49-50-56 Cash Ball ............................4 € € € PAYOFF FOR APR. 13 0 5-of-5 CB .......$1,000/Day 0 5-of-5 ..........$1,000/Week 1 4-of-5 CB ................$2,500 17 4-of-5 .......................$500 LUCKY MONEY Apr. 14 ..............12-16-26-43 Lucky Ball .........................11 Apr. 11 ..............16-26-29-46 Lucky Ball .........................12 € € € PAYOFF FOR Apr. 14 0 4-of-4 LB ............$750,000 4 4-of-4 .................$1,392.50 25 3-of-4 LB ............$488.00 613 3-of-4 ..................$58.50LOTTOApr. 15 ...12-19-22-23-26-29 Apr. 12 .......2-8-12-15-18-47 Apr. 8 .....20-35-36-46-48-53 PAYOFF FOR Apr. 15 0 6-digit winners $2 million 21 5-digit winners $3,818.50 1,309 4-digit winners $46.50POWERBALLApr. 15 ...........5-22-26-45-61 Powerball .........................13 April 12 ..........8-14-61-63-68 Powerball .........................24 € € € PAYOFF FOR Apr. 15 0 5 of 5 + PB .....$70 million 1 5 of 5 ................$1 million 1 4 of 5 + PB ...........$50,000 22 4 of 5 .......................$100 ESTIMATED JACKPOT $80 millionMEGA MILLIONSApr. 14 ...........5-10-55-60-73 Mega Ball .........................12 Apr. 11 .........19-34-35-38-49 Mega Ball ...........................8 € € € PAYOFF FOR Apr. 14 0 5 of 5 + MB ....$15 million 0 5 of 5 ...............$1,000,000 0 4 of 5 + MB ............$5,000 10 4 of 5 .......................$500 ESTIMATED JACKPOT $37 millionSPORTS ON TVMLB BASEBALL 7 p.m. MLB „ Regional coverage, Boston at Toronto OR Pittsburgh at St. Louis (8 p.m.; Subject to blackout in local areas) NBA BASKETBALL 7 p.m. NBA „ NBA Playoffs, Eastern Conference, “ rst round, Game 2, Milwaukee at Toronto 8 p.m. TNT „ NBA Playoffs, Eastern Conference, “ rst round, Game 2, Chicago at Boston 10:30 p.m. TNT „ NBA Playoffs, Western Conference, “ rst round, Game 2, Utah at L.A. Clippers NHL HOCKEY 7 p.m. NBCSN „ Stanley Cup Playoffs, Eastern Conference, “ rst round, Game 4, Montreal at N.Y. Rangers 7:30 p.m. CNBC „ Stanley Cup Playoffs, Eastern Conference, “ rst round, Game 4, Pittsburgh at Columbus 10 p.m. NBCSN „ Stanley Cup Playoffs, Western Conference, “ rst round, Game 4, Edmonton at San Jose SOCCER 2:30 p.m. FS1 „ UEFA Champions League, Quarter“ nals, 2nd Leg, Real Madrid vs. Bayern Munich FS2 „ UEFA Champions League, Quarter“ nals, 2nd Leg, Leicester City vs. Atletico Madrid By TOM WITHERSAssociated PressCLEVELAND „ Kyrie Irving scored 37 points, Kevin Love added 27 and the Cleveland Cavaliers avoided another fourth-quarter collapse in Game 2, beating the Indiana Pacers 117-111 on Monday night to take a 2-0 lead in the series. After squeaking out the opener by a point, LeBron James and Co. showed more intensity on defense, more swagger in general and won their 10th straight firstround game over the past three seasons. However, they nearly blew an 18-point lead in the fourth as the Pacers got within four before Cleveland closed it out at the line. James added 10 rebounds and seven assists, but had eight of ClevelandÂs 19 turnovers. Game 3 is Thursday night. Paul George scored 32 and Jeff Teague 23 for Indiana, which showed more fight, but now has a steep hill to climb to get back in the series. Cleveland is 12-0 when starting 2-0 in the postseason. The Cavs vowed they would play better after their near-disaster in Game 1 and they backed up their talk, delivering the kind of performance that was routine last season but very rare in 2017. Love scored 10 straight and drew a charging foul on Lance Stephenson in a span of two minutes as the Cavs opened an 89-70 lead. Irving closed the quarter by draining a 3-pointer over Stephenson and the All-Star made sure IndianaÂs antagonizing guard knew about it, yapping in his direction long after the horn sounded.NBA: PlayoffsIrving scores 37, Cavs hold on to beat Pacers 117-111AP PHOTO Indiana Pacers Paul George, right, reaches in against Cleveland Cavaliers LeBron James in the second half of Game 2 Monday in Cleveland. The Cavaliers won 117-111. RED SOX 4, RAYS 3TAMPA BAY AB R H BI BB SO AVG. Dickerson lf 5 1 2 0 0 1 .340 Kiermaier cf 5 1 2 0 0 2 .245 Longoria 3b 4 0 1 0 1 1 .212 Miller 2b 4 0 1 1 0 2 .208 Souza Jr. rf 4 0 2 2 0 1 .320 Morrison 1b 3 0 0 0 1 0 .302 Weeks Jr. dh 4 0 1 0 0 3 .190 Norris c 4 0 1 0 0 0 .167 Beckham ss 4 1 1 0 0 1 .200 TOTALS 37 3 11 3 2 11 BOSTON AB R H BI BB SO AVG. Pedroia 2b 3 2 1 0 1 0 .275 Benintendi cf 4 0 3 2 0 0 .314 Betts rf 4 0 2 1 0 0 .325 Ramirez dh 3 0 1 1 1 0 .286 Bogaerts ss 4 0 0 0 0 1 .333 Moreland 1b 3 0 0 0 1 2 .333 Young lf 4 0 1 0 0 1 .286 Leon c 4 1 1 0 0 0 .265 Hernandez 3b 3 1 0 0 0 2 .261 TOTALS 32 4 9 4 3 6 TAMPA BAY 200 000 100„3 11 1 BOSTON 130 000 00X„4 9 1 E„Miller (3), Hernandez (2). LOB„Tampa Bay 9, Boston 7. 2B„Dickerson (5), Miller (2), Weeks Jr. (2), Norris (1), Betts (3). RBIs„Miller (7), Souza Jr. 2 (10), Benintendi 2 (9), Betts (3), Ramirez (5). CS„Young (1). Runners left in scoring position„Tampa Bay 6 (Kiermaier, Morrison 2, Weeks Jr. 2, Norris); Boston 3 (Ramirez, Bogaerts 2). RISP„Tampa Bay 3 for 15; Boston 3 for 6. Runners moved up„Miller, Souza Jr., Betts. GIDP„ Longoria, Betts. DP„Tampa Bay 1 (Miller, Morrison); Boston 1 (Bogaerts, Pedroia, Moreland). TAMPA BAY IP H R ER BB SO NP ERA Snell L, 0-2 5 7 4 1 2 5 102 2.76 Hunter 1 1 0 0 0 1 7 1.42 Whitley 2 1 0 0 1 0 28 0.00 BOSTON IP H R ER BB SO NP ERA Wright W, 1-1 6 9 3 1 1 4 98 8.36 Ross Jr. H, 1 .2 1 0 0 1 2 19 5.40 Taylor H, 1 .1 1 0 0 0 0 12 1.59 Hembree H, 4 1 0 0 0 0 2 10 3.00 Kimbrel S, 6-6 1 0 0 0 0 3 15 1.29 Wright pitched to 1 batter in the 7th. Inherited runners-scored„Ross Jr. 1-0, Taylor 3-1. Umpires„Home, Angel Hernandez; First, Lance Barksdale; Second, John Tumpane; Third, Ted Barrett. T„3:07. A„37,318 (37,499). AP PHOTOTampa Bay Rays Kevin Kiermaier, left, scores behind Boston Red SoxÂs Sandy Leon on a ground out by Steven Souza Jr. during the first inning of a baseball game Monday. Associated PressTyler Bozak scored 1:37 into overtime to cap TorontoÂs comeback from two goals down in the second period, and the Maple Leafs beat the Washington Capitals 4-3 Monday night to take a 2-1 lead in the first-round series. Auston Matthews and Nazem Kadri each had a goal and an assist, and William Nylander also scored for Toronto. Frederik Andersen made 23 saves. Toronto trailed 2-0 in the first period, and then 3-1 early in the second before Kadri and Nylander scored 4:07 apart late to tie the score in the final minute of the period. Alex Ovechkin, Nicklas Backstrom and Evgeny Kuznetsov all scored for the Presidents Trophywinning Capitals. Braden Holtby stopped 24 shots. All three games so far have been decided in overtime. Game 4 is Wednesday night.SENATORS 4, BRUINS 3, OT: Bobby Ryan scored on a tip-in on a power play 5:43 into overtime, and the Ottawa Senators recovered after giving up a three-goal lead to beat the Boston Bruins to take a 2-1 lead in the “ rstround series. Ryan got free in the zone, tapping it in on assists by Kyle Turris and Erik Karlsson. Mike Hoffman added two goals for Ottawa, with Derick Brassard scoring the other. Craig Anderson “ nished with 17 saves. It was the second straight overtime game of the series, and second consecutive win for the Senators following their 4-3 victory in Game 2. This time Bruins rallied from a 3-0 de“ cit with three goals in second period, tying the game on a power play goal by David Pastrnak. Noel Acciari and David Backes also scored for the Bruins. Tuukka Rask stopped 28 shots. Game 4 is Wednesday night in Boston.NHL: RoundupBozakÂs OT goal gives Maple Leafs series lead over CapitalsAP PHOTOToronto Maple Leafs center Tyler Bozak (42) celebrates his game-winning goal against the Washington Capitals with Nazem Kadri (43) and Morgan Rielly (44) in Game 3 on Monday in Toronto. Staff ReportDAYTONA BEACH „ Kevin Padlo hit a two-run double in the sixth inning, leading the Charlotte Stone Crabs to a 6-4 win over the Daytona Tortugas on Monday. Bryan Bonnell got Chad Tromp to ground out with a runner on second to end the game for his first save of the season. The double by Padlo scored Jake Cronenworth and Brandon Lowe to give the Stone Crabs a 3-2 lead. The Tortugas went up in the seventh inning when Tromp hit a tworun double. The Stone Crabs later tacked on three runs in the eighth, including a double by Dalton Kelly that scored Lowe. Ian Gibaut (1-0) got the win in relief while Austin Orewiler (0-1) took the loss in the Florida State League game. The Tortugas failed to capitalize on some good scoring chances, leaving 12 runners on base in the loss. Gavin LaValley homered and singled for the Tortugas. Nick Senzel singled three times.BASEBALL: Stone CrabsPadloÂs double leads Charlotte to 6-4 win over Daytona
PAGE 27
The Sun / Tuesday, April 18, 2017 www.yoursun.com SP Page 3IN BRIEFINDIANAPOLISLuck offers no timetable for return from surgeryAndrew Luck was eager to get back to work Monday. HeÂs still not sure when heÂll start throwing passes.Three months after undergoing shoulder surgery, the Indianapo-lis Colts quarterback showed up for opening day of offseason workouts looking fit, trim and minus the sling heÂd been wearing to protect his right arm.ÂI am where the physi-cal therapists, trainers and doctors say I am. IÂm not going to worry about it.,ÂŽ Luck said, declining to provide a timetable for his expected return. ÂI have full trust in the guys helping me out. I want to play, I want to play, but IÂm not going to worry about it.ÂŽCHARLOTTE, N.C.Panthers sign Pro Bowl DT Short to extensionThe Carolina Pan-thers made sure Kawann ShortÂs contract situa-tion wasnÂt going to end the same way Josh Nor-manÂs did a year ago.The Panthers signed Short, their franchise player, to a five-year contract extension on Monday, keeping the Pro Bowl defensive tackle with the team through the 2021 season.The deal is worth $80 million, according to a person familiar with the negotiations. The person spoke to The Associated Press on condition of ano-nymity because the team doesnÂt release financial terms of contracts.In 2016, the Panthers had placed the franchise tag on Norman, an AllPro cornerback, only to later rescind the offer after being unable to reach terms on a con-tract extension. Norman became a free agent and signed a blockbuster deal a few days later with the Washington Redskins, leaving a gaping hole in CarolinaÂs secondary.HILLSBOROUGH, N.C.Ex-agent pleads guilty in UNC sports agent probeA former NFL agent has pleaded guilty to violating North CarolinaÂs sports agent law by providing thousands of dollars in improper benefits to three former Tar Heels football players to entice them into signing contracts with him.Terry Watson entered his plea Monday after-noon in a deal to resolve 3 -year-old felony charges. Watson received 30 months of probation and a $5,000 fine, while Judge Graham Shirley issued a suspended jail sentence of six to eight months.Watson pleaded guilty to the 13 counts of athlete-agent inducement for providing roughly $24,000 in cash and travel accommodations to eventual NFL players Robert Quinn, Marvin Austin and Greg Little. A felony obstruction of justice charge for not pro-viding records sought by authorities was dismissed as part of the deal. The Associated Press By Kyle HightowerAssociated PressMilwaukeeÂs Giannis Antetokounmpo marked his arrival as a big stage, playoff performer in his second trip to the NBA postseason „ now heÂs looking for more. The 22-year-old dubbed the ÂGreek FreakÂŽ will be looking to once again put his stamp on the Bucks series against the Toronto Raptors. Their Game 2 showdown in Toronto is one of the trio of NBA playoffs games tonight that feature lower seeds that are trying to take 2-0 series leads. Other games on tap include the EastÂs topseeded Celtics trying to bounce back from an emotional night for Isaiah Thomas in a loss to the eighth-seeded Bulls, and a Jazz teams looking to build on their Game 1 win over the Clippers despite Rudy GobertÂs left knee injury in the opening minute. Bucks coach Jason Kidd said that Antetokounmpo is stepping into his own at the right time. ÂHe set the tone for everyone offensively and defensively, and just understanding he came out aggressive, he didnÂt wait,ÂŽ Kidd said. ÂWeÂre going to need that from him.ÂŽ ItÂs a big step for the young scoring threat. He was just in his second year in league in Bucks last playoff appearance in 2014-15. He averaged 12.7 points a game that season. ÂHe answered whatever call he answered and executed the game plan,ÂŽ Kidd said. ÂHe didnÂt force things, he let the game come to him.ÂŽ Some things to know about tonightÂs trio of matchups:Bucks at Raptors, Milwaukee leads 1-0. Game 2, 7 p.m. EDT, NBATV NEED TO KNOW: AntetokounmpoÂs strong regular-season performance against Toronto carried over into Game 1, when he had 28 points and eight rebounds. Bulls at Celtics, Chicago leads 1-0. Game 2, 8 p.m. EDT, TNT NEED TO KNOW: Celtics point guard Isaiah Thomas is preparing to play Game 2 before flying out Tacoma, Washington to be with his family to finalize funeral arranges for his younger sister. Chyna Thomas, 22, died in a car accident early Saturday, casting doubt on whether Thomas would play in the opener. Jazz at Clippers, Jazz lead 1-0. Game 2, 10:30 p.m. EDT, TNT NEED TO KNOW: The Jazz gained home-court advantage by winning their first playoff game since 2010 on Joe JohnsonÂs floater at the buzzer. It was just their third win in 21 games against the Clippers. Utah is in the postseason for the first time in five years.Low seeds, higher returnsÂGreek Freak, Bucks „ and Jazz, Bulls „ look for 2-0 leads While Kenya again grabs top honors, US runners have great showing in Boston MarathonBy Jimmy GolenAssociated PressBOSTON „ The Kenyans are back in Boston after a relative lull that saw them shut out in the worldÂs most prestigious marathon twice in the past three years. More surprisingly, so are the Americans. Geoffrey Kirui won the 121st Boston Marathon on Monday, pulling away from three-time U.S. Olympian Galen Rupp with two miles to go to give Kenya its first menÂs victory in five years. Edna Kiplagat won the womenÂs race to complete the Kenyan sweep. They were followed closely by Americans who grabbed two of the top four womenÂs spots and six of the top ten for men „ the first time thatÂs happened since the race went professional in 1986. ÂItÂs so exciting to see Americans being competitive here,ÂŽ said Rupp, the Olympic bronze medalist who was making his Boston debut. ÂItÂs a real exciting time. And itÂs awesome to see American distance running on the upswing and being competitive in these races.ÂŽ Kirui finished in 2 hours, 9 minutes, 37 seconds to claim a silver trophy, a guilded olive wreath from Marathon, Greece, and the $150,000 first prize. Rupp was 21 seconds back, and JapanÂs Suguru Osako 30 seconds behind him. Rounding out the top 10 were runners from California, Arizona, Colorado, Oregon and Utah. ÂAmerican distance running is looking good today,ÂŽ said sixth-place finisher Abdi Abdirahman, a Somali immigrant and Tucson resident who is a four-time Olympian. ÂWe have the podium for both men and women, so the future is great.ÂŽ Kiplagat finished in 2:21:52 to win her Boston debut, adding the victory to two world championships and wins in London, New York and Los Angeles. She pulled ahead of Rose Chelimo of Bahrain in the Newton hills to win by 59 seconds. American Jordan Hasay, making her first run at the 26.2-mile distance, was third and Desi Linden was fourth „ the first time since 1991 that two U.S. women have finished in the top four. ÂIt keeps happening. We keep getting closer. WeÂre putting more numbers in there and itÂs just a matter of time,ÂŽ said Linden, the 2011 runnerup by 2 seconds. ÂWhen Americans break the tape, itÂs going to be a big deal here.ÂŽ Kenya had won either the menÂs or womenÂs race every year since 1991 before being shut out in 2014 and again last year. In fact, Kenya had taken both titles six times since 2000, so dominating the top 10 that Boylston Street began to look like a Great Rift Valley training run. But Ethiopia has surpassed its East African neighbors on Patriots Day the past four years, earning its first sweep in 2016. Then, in December, Kenyan Rita Jeptoo was stripped of her 2014 title for failing a drug test and it was handed instead to EthiopiaÂs Buzunesh Deba. For Kirui, even when he was running shorter distances, he had his eye on Boston. ÂIn my mind, I was sure that one day I would win this race,ÂŽ said Kirui, 25, who was running just his third marathon. ÂTo come here to Boston, I knew I was going to face my colleagues who have run many times here. ... I knew I would challenge some of the champions who have been competing here.ÂŽ The American drought reached more than three decades from the time Greg Meyer won in 1983 until Meb Keflezighi ran down Boylston Street to raucous chants of ÂU-S-A!ÂŽ in 2014, the year after the finish line bombings killed three people and wounded more than 260 others. (No U.S. woman has won since 1985.) Keflezighi, 41, said he plans to enter the New York Marathon, which he won in 2009, one last time in the fall before retiring. In his last competitive Boston run, he finished 13th in 2:17:00 despite pain in his quad muscles. ÂThe crowd got me through the finish line,ÂŽ he said. Also running on Monday was Ben Beach, who completed the race for an unprecedented 50th time in a row. And Kathrine Switzer, wearing the same bib number „ 261 „ that she wore when she entered the all-male race 50 years ago, using only her initials, K.V. The warm temperatures that hit 79 degrees at the 20-kilometer mark in Natick slowed the runners, but the strong tailwind was a boost „ especially in the wheelchair races. Marcel Hug won Boston for the third time, outpushing 10-time champion Ernst Van Dyk down Boylston Street and finishing in 1:18:04 to beat the course record and world best by 21 seconds. Fellow Swiss Manuela Schar shattered the womenÂs mark by more than five minutes, winning in 1:28:17.America strong SPORTS TICKERManuela Schar of Switzerland wins the womenÂs wheelchair division in the 121st Boston Marathon on Monday. AP PHOTOSGeoffrey Kirui of Kenya crosses the finish line to win the 121st Boston Marathon on Monday. Galen Rupp of the United States crosses the finish line in second place in the 121st Boston Marathon on Monday.
PAGE 28
Page 4 SP www.yoursun.com Tuesday, April 18, 2017 / The SunAMERICAN LEAGUE NATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Baltimore 8 3 .727 „ „ 7-3 W-1 4-1 4-2 New York 9 4 .692 „ „ 8-2 W-8 7-0 2-4 Boston 8 5 .615 1 „ 6-4 W-3 7-2 1-3 Tampa Bay 6 8 .429 3 2 4-6 L-3 5-2 1-6 Toronto 2 10 .167 6 5 2-8 L-1 1-5 1-5 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Detroit 8 4 .667 „ „ 7-3 W-1 5-2 3-2 Minnesota 7 5 .583 1 5-5 L-1 4-2 3-3 Kansas City 6 6 .500 2 1 6-4 W-4 4-2 2-4 Chicago 6 6 .500 2 1 5-5 L-1 2-3 4-3 Cleveland 5 7 .417 3 2 3-7 L-1 2-4 3-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 8 4 .667 „ „ 6-4 W-4 4-3 4-1 Los Angeles 6 7 .462 2 2 4-6 L-5 4-2 2-5 Oakland 5 7 .417 3 2 4-6 L-3 2-4 3-3 Seattle 5 8 .385 3 3 5-5 W-3 4-2 1-6 Texas 4 8 .333 4 3 4-6 L-3 2-4 2-4CARDINALS 2, PIRATES 1: Lance Lynn pitched seven shutout innings, Kolten Wong homered and St. Louis stopped a three-game losing streak. The Cardinals, who had lost six of seven, are 4-9 and still have the worst record in the NL. Pittsburgh had won three in a row. Lynn (1-1) allowed three hits and struck out “ ve while walking one. Seung-Hwan Oh worked around an RBI double by pinch hitter Gregory Polanco in the ninth to record the Cardinals “ rst save of the season. YANKEES 7, WHITE SOX 4: Jordan Montgomery took a shutout into the seventh inning for his “ rst major league win, Matt Holliday homered in his return to the lineup and New York romped to their eighth consecutive victory by beating Chicago. Holliday put the Yankees ahead with a titanic three-run shot in a “ verun third inning, and Aaron Judge added a two-run homer that chased Derek Holland (1-2) with the score 7-0 in the “ fth. BRAVES 5, PADRES 4: Dansby Swanson hit an RBI single with two outs in the ninth and the Atlanta Braves, boosted by Freddie FreemanÂs two home runs, beat the San Diego Padres for a four-game sweep in their “ rst series at SunTrust Park. SwansonÂs bases-loaded hit fell just in front of diving left “ elder Allen Cordoba. „ The Associated Press EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Miami 7 5 .583 „ „ 7-3 W-3 4-2 3-3 Washington 7 5 .583 „ „ 5-5 W-1 6-3 1-2 New York 7 6 .538 5-5 L-3 3-3 4-3 Atlanta 6 6 .500 1 1 5-5 W-5 4-0 2-6 Philadelphia 4 8 .333 3 3 3-7 L-1 2-4 2-4 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Cincinnati 8 5 .615 „ „ 6-4 L-1 3-4 5-1 Milwaukee 7 6 .538 1 6-4 W-1 2-5 5-1 Chicago 6 6 .500 1 1 5-5 L-3 2-4 4-2 Pittsburgh 6 7 .462 2 1 5-5 L-1 3-3 3-4 St. Louis 4 9 .308 4 3 3-7 W-1 3-4 1-5 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 9 5 .643 „ „ 6-4 W-2 3-3 6-2 Arizona 8 5 .615 „ 6-4 W-1 6-1 2-4 Los Angeles 7 6 .538 1 5-5 L-1 5-2 2-4 San Francisco 5 9 .357 4 3 4-6 L-2 3-4 2-5 San Diego 5 9 .357 4 3 4-6 L-4 2-1 3-8 AMERICAN LEAGUE Chicago White Sox (Gonzalez 1-0) at N.Y. Yankees (Severino 1-0), 7:05 p.m. Boston at Toronto (Stroman 1-1), 7:07 p.m. Detroit (Fulmer 1-0) at Tampa Bay (Andriese 0-0), 7:10 p.m. Cleveland (Tomlin 0-2) at Minnesota (Hughes 2-0), 8:10 p.m. L.A. Angels (Nolasco 0-2) at Houston (Musgrove 1-0), 8:10 p.m. Texas (Darvish 1-1) at Oakland (Triggs 2-0), 10:05 p.m. NATIONAL LEAGUE Philadelphia (E” in 0-0) at N.Y. Mets (Wheeler 1-1), 7:10 p.m. Washington (Scherzer 1-1) at Atlanta (Foltynewicz 0-1), 7:35 p.m. Milwaukee (Nelson 1-0) at Chicago Cubs (Anderson 1-0), 8:05 p.m. Pittsburgh (Kuhl 1-0) at St. Louis (Leake 1-1), 8:15 p.m. Arizona (Miller 1-1) at San Diego (Cosart 0-0), 10:10 p.m. Colorado (Freeland 1-1) at L.A. Dodgers (Ryu 0-2), 10:10 p.m. INTERLEAGUE Baltimore (Jimenez 0-0) at Cincinnati (Arroyo 0-2), 7:10 p.m. San Francisco (Cain 1-0) at Kansas City (Hammel 0-1), 8:15 p.m. Miami (Chen 1-0) at Seattle (Gallardo 0-1), 10:10 p.m. MONDAYÂS GAMES AMERICAN LEAGUE Boston 4, Tampa Bay 3 N.Y. Yankees 7, Chicago White Sox 4 Cleveland at Minnesota, late L.A. Angels at Houston, late Texas at Oakland, late NATIONAL LEAGUE St. Louis 2, Pittsburgh 1 Atlanta 5, San Diego 4 Milwaukee at Chicago Cubs, late Arizona at L.A. Dodgers, late INTERLEAGUE Miami at Seattle, late SUNDAYÂS GAMES AMERICAN LEAGUE Baltimore 11, Toronto 4 Detroit 4, Cleveland 1 Boston 7, Tampa Bay 5 Kansas City 1, L.A. Angels 0 Houston at Oakland, ppd. Chicago White Sox 3, Minnesota 1, 10 inn. Seattle 8, Texas 7 NATIONAL LEAGUE Miami 4, N.Y. Mets 2 Milwaukee 4, Cincinnati 2 Atlanta 9, San Diego 2 Washington 6, Philadelphia 4 Pittsburgh 6, Chicago Cubs 1 Colorado 4, San Francisco 3 Arizona 3, L.A. Dodgers 1 INTERLEAGUE N.Y. Yankees 9, St. Louis 3ROUNDUP SCHEDULES TODAYÂS GAMES (All times Eastern) BRAVES 5, PADRES 4 SAN DIEGO ATLANTA AB R H BI AB R H BI Margot cf 4 1 1 0 Incarte cf 4 0 2 0 Myers 1b 5 0 2 0 Swanson ss 5 1 1 1 Solarte 2b 5 0 1 1 F.Frman 1b 4 2 4 3 Renfroe rf 4 0 0 0 Mrkakis rf 4 0 0 0 Schimpf 3b 3 1 0 0 Bra.Phl 2b 4 1 1 0 Hedges c 3 1 2 2 Ad.Grca 3b 4 0 1 0 Srdinas ss 3 0 1 0 K.Szuki c 4 0 1 1 J.Waver p 2 0 0 0 C.dÂArn pr 0 1 0 0 Cordoba ph-lf 1 1 1 1 J.Ptrsn lf 3 0 1 0 Jnkwski lf 2 0 0 0 Vzcaino p 0 0 0 0 Bthncrt ph 1 0 0 0 L.Jcksn p 0 0 0 0 Stammen p 0 0 0 0 J.Jhnsn p 0 0 0 0 Hand p 0 0 0 0 Recker ph 1 0 0 0 H.Sanch ph 1 0 0 0 J.Grcia p 2 0 0 0 Buchter p 0 0 0 0 Jose.Rm p 0 0 0 0 Maurer p 0 0 0 0 E.Bnfco ph-lf 2 0 1 0 TOTALS 34 4 8 4 TOTALS 37 5 12 5 SAN DIEGO 100 000 120„4 ATLANTA 012 000 011„5 E„Vizcaino (1), Sardinas (1). DP„San Diego 1, Atlanta 1. LOB„San Diego 8, Atlanta 7. 2B„ Hedges (2), F.Freeman 2 (4), E.Bonifacio (1). HR„Hedges (2), Cordoba (1), F.Freeman 2 (5). SB„Sardinas (1). IP H R ER BB SO SAN DIEGO Weaver 6 7 3 2 0 3 Stammen .1 1 0 0 0 1 Hand .2 0 0 0 0 0 Buchter BS,1 1 1 1 1 0 1 Maurer L,0-1 .2 3 1 1 1 0 ATLANTA Garcia 6.1 5 2 2 3 4 Ramirez H,3 .2 0 0 0 0 2 Vizcaino BS,1 .2 2 2 2 2 2 Jackson .1 0 0 0 0 0 Johnson W,2-0 1 1 0 0 0 1 Umpires„Home, Sam Holbrook; First, Jim Wolf; Second, Chad Whitson; Third, Dan Iassogna. T„2:48. A„24,516 (41,500).CARDINALS 2, PIRATES 1 PITTSBURGH ST. LOUIS AB R H BI AB R H BI A.Frzer lf 4 0 0 0 Fowler cf 4 0 0 0 S.Marte cf 4 0 0 0 A.Diaz ss 3 0 0 0 McCtchn rf 4 0 1 0 Pscotty rf 3 0 1 0 Freese 3b 3 0 0 0 Grichuk lf 3 1 2 0 J.Bell 1b 4 1 2 0 Mrtinez 1b 3 0 1 1 Crvelli c 4 0 1 0 G.Grcia 3b 3 0 0 0 Hrrison 2b 1 0 0 0 Fryer c 3 0 0 0 G.Plnco ph 1 0 1 1 Wong 2b 3 1 1 1 Mercer ss 3 0 0 0 Lynn p 2 0 0 0 Jaso ph 1 0 0 0 Rsnthal p 0 0 0 0 Nova p 3 0 0 0 M.Adams ph 1 0 0 0 Oh p 0 0 0 0 TOTALS 32 1 5 1 TOTALS 28 2 5 2 PITTSBURGH 000 000 001„1 ST. LOUIS 001 000 10X„2 E„Cervelli (2). LOB„Pittsburgh 7, St. Louis 2. 2B„Cervelli (4), G.Polanco (3). HR„Wong (1). SB„Grichuk (1). IP H R ER BB SO PITTSBURGH Nova L,1-2 8 5 2 2 0 3 ST. LOUIS Lynn W,1-1 7 3 0 0 1 5 Rosenthal H,2 1 0 0 0 0 1 Oh S,1-2 1 2 1 1 0 0 HBP„by Lynn (Harrison), by Lynn (Harrison). Umpires„Home, Gabe Morales; First, Gary Cederstrom; Second, Eric Cooper; Third, Adrian Johnson. T„2:14. A„40,172 (43,975).YANKEES 7, WHITE SOX 4 CHICAGO NEW YORK AB R H BI AB R H BI Sladino 2b 3 0 1 0 Ellsbry cf 4 0 2 0 Ti.Andr ss 4 0 1 0 A.Hicks lf 4 1 0 0 Me.Cbrr lf 3 0 2 0 Hlliday dh 4 1 1 3 Abreu 1b 4 0 0 0 S.Cstro 2b 4 2 3 0 A.Grcia rf 4 1 1 0 Headley 3b 4 1 1 1 Dvidson 3b 4 1 1 0 Judge rf 4 1 2 3 Y.Sanch dh 4 2 3 3 Carter 1b 3 0 0 0 K.Smith c 4 0 1 1 Bird ph-1b 1 0 0 0 May cf 3 0 0 0 Au.Rmne c 2 0 0 0 L.Grcia ph 1 0 1 0 Kozma ss 3 1 1 0 TOTALS 34 4 11 4 TOTALS 33 7 10 7 CHICAGO 000 000 301„4 NEW YORK 005 020 00X„7 E„Ti.Anderson (2), Me.Cabrera (1). DP„ Chicago 1, New York 4. LOB„Chicago 6, New York 3. 2B„K.Smith (1), S.Castro 2 (3), Headley (3). HR„Y.Sanchez (1), Holliday (2), Judge (4). IP H R ER BB SO CHICAGO Holland L,1-2 4.2 10 7 6 1 4 Swarzak 2.1 0 0 0 0 3 Ynoa 1 0 0 0 0 2 NEW YORK Montgmry W,1-0 6 7 3 3 2 4 Warren 2.1 3 1 1 1 1 Chapman S,4-4 .2 1 0 0 0 0 J.Montgomery pitched to 4 batters in the 7th PB„Romine. Umpires„Home, Vic Carapazza; First, Mark Ripperger; Second, Tom Hallion; Third, Phil Cuzzi. T„2:49. A„28,181 (49,642). T„3:07. A„37,318 (37,499). BOX SCORESBy Mike FitzpatrickAssociated PressNEW YORK „ Yadier Molina reached for a ball in the dirt the other day at Yankee Stadium, the sort of pitch he usually smothers with ease using his chest protector and a square set of shoulders. This time, though, he tried to make a backhand stab with his mitt as the ball skipped by. Poor technique, to be frank, from an eight-time Gold Glove winner widely considered one of the greatest defensive catchers in baseball history. Molina knew it, too, and slammed his mask to the ground as he chased toward the backstop. ItÂs just two weeks into the season, but something seems off about the St. Louis Cardinals. Molina is only one example. Long known for winning The Cardinal Way, St. Louis entered Monday with the worst record (3-9) in the National League and its poorest start since 1988 courtesy of shoddy play all over the diamond. ÂI think itÂs magnified when it happens this early,ÂŽ manager Mike Matheny said. ÂRightfully so.ÂŽ For an organization that takes immense pride in attention to detail and executing properly, all the ugly miscues have been startling. St. Louis had committed 10 errors, plunked seven batters and thrown five wild pitches through Sunday. Not to mention the 44 walks issued by a pitching staff sporting an NL-high 4.98 ERA. The 34-year-old Molina, recently signed to a $60 million contract covering 2018-20, has permitted a passed ball in each of the past two games. And the bullpen thus far? Yikes. ÂThe answer is work right now,ÂŽ Matheny said. ÂWeÂve got to work hard but work smart, making sure that weÂre attacking the little things that weÂre seeing that are keeping us from the results that weÂre looking for.ÂŽ The hitters have hardly been immune. The Cardinals were batting .212 with just 42 total runs, next-to-last in both categories among NL teams. Their slugging percentage of .332 was by far the lowest in the league. ÂWe all know that weÂre going to bounce out of this funk sooner than later,ÂŽ said Matt Adams, batting .174. ÂBut itÂs believing in ourselves and believing in this team. We know that weÂre a good team.ÂŽ Even in mid-April with 150 games to go, itÂs strange to see St. Louis at the bottom of the standings. After all, this is a club that made 12 playoff appearances in 16 seasons from 2000-15 „ five straight before falling one game short last year at 86-76. But this season, a walk-off win on opening night against the World Series champion Chicago Cubs has been about the only major highlight. Swept this past weekend by the New York Yankees, the Cardinals hoped to find their footing back home. They took an overnight flight to St. Louis to begin a three-game series Monday evening against Pittsburgh. ÂThe thing that I like when you have a good start is itÂs something that you just, you go back to. You go back to, hey, remember, this is what we do,ÂŽ Matheny said. ÂWe havenÂt seen it yet, and thatÂs concerning. We will see it, and I think weÂll see it for long periods of time. But at the beginning, especially when you have younger players, and we have some guys who havenÂt been around that long, they need to sense that winning expectation. ... ItÂs amazing how powerful that is.ÂŽ A closer look at whatÂs gone wrong:The former aceAdam Wainwright is 0-3 with a 7.24 ERA and appears to be fading fast. The 35-year-old righty, losing zip on his fastball, has allowed 21 hits in 8 innings over his past two outings. HeÂs yet to last longer than five innings in any of his three starts. ÂThe stuff is good. IÂve gotten through lineups all the way and pitched nine innings with way worse stuff than I have right now,ÂŽ Wainwright said. ÂI really canÂt understand it. I canÂt explain it. I just have to keep going. I just have to know that this isnÂt how itÂs going to be.ÂŽThe new guysAfter finishing 17 games behind the rival Cubs last year, St. Louis attempted to close the gap by signing center fielder Dexter Fowler away from Chicago for $82.5 million over five years. The leadoff man had struck out in nearly one-third of his at-bats and was hitting .143 with one extra-base hit through Sunday. Looking to boost the bullpen, the Cardinals gave free-agent lefty Brett Cecil a $30.5 million, four-year contract last November. He entered Monday with a 9.00 ERA in seven outings. ÂLike they say: ItÂs not how you start, itÂs how you finish,ÂŽ Fowler said. Missing youWithout much speed to speak of, the Cardinals relied on the long ball last year. They hit 225 homers, most in the NL. But then they let three players go who combined for 60 of those home runs: Brandon Moss, Matt Holliday and Jeremy Hazelbaker. Without them, St. Louis has struggled to find production at the plate. Jhonny Peralta was batting .120, Kolten Wong .148 and Randal Grichuk .182. ÂWeÂll get it figured out,ÂŽ Matheny said.Sloppy Cards o to worst start in nearly 3 decadesAP PHOTOSt. Louis Adam Wainwright delivers a pitch Sunday against the New York Yankees at Yankee Stadium in New York. Wainwright is 0-3 with a 7.24 ERA. LEADERS AMERICAN LEAGUEBATTING: Garcia, Chicago, .465; Headley, New York, .410; Lindor, Cleveland, .362; Cain, Kansas City, .350; Ramirez, Cleveland, .349; Dickerson, Tampa Bay, .347; Davis, Oakland, .340; Mazara, Texas, .340; Castro, New York, .333; Moreland, Boston, .333; 2 tied at .320. RUNS: Haniger, Seattle, 12; Davis, Oakland, 11; Headley, New York, 11; Lindor, Cleveland, 11; Mazara, Texas, 11; Sano, Minnesota, 11; Escobar, Los Angeles, 10; Springer, Houston, 10; Moustakas, Kansas City, 9; 12 tied at 8. RBI: Mazara, Texas, 13; Ramirez, Cleveland, 13; Espinosa, Los Angeles, 12; Sano, Minnesota, 12; Haniger, Seattle, 11; Springer, Houston, 11; 8 tied at 10. HITS: Garcia, Chicago, 20; Dickerson, Tampa Bay, 17; Lindor, Cleveland, 17; Mazara, Texas, 17. ; 7 tied at 16. DOUBLES: Moreland, Boston, 9; Dickerson, Tampa Bay, 5; Iglesias, Detroit, 5; 12 tied at 4. TRIPLES: Miller, Tampa Bay, 2; 20 tied at 1. HOME RUNS: Davis, Oakland, 6; Springer, Houston, 6; Moustakas, Kansas City, 5; Perez, Kansas City, 5; Haniger, Seattle, 4; Lindor, Cleveland, 4; Mancini, Baltimore, 4; Mazara, Texas, 4; 17 tied at 3. STOLEN BASES: Altuve, Houston, 5; Dozier, Minnesota, 5; Gardner, New York, 5; Mondesi, Kansas City, 5; Cain, Kansas City, 4; Dyson, Seattle, 4; Ellsbury, New York, 4; Semien, Oakland, 4; 5 tied at 3. PITCHING: Santana, Minnesota, 3-0; 18 tied at 2-0. ERA: Paxton, Seattle, 0.00; Santana, Minnesota, 0.41; NATIONAL LEAGUEBATTING: Cozart, Cincinnati, .432; Ozuna, Miami, .404; Murphy, Washington, .396; Realmuto, Miami, .395; Turner, Los Angeles, .372; Thames, Milwaukee, .368; Myers, San Diego, .365; Suarez, Cincinnati, .364; Owings, Arizona, .356; Hernandez, Philadelphia, .346; 1 tied at .344. RUNS: Hernandez, Philadelphia, 13; Yelich, Miami, 13; Harper, Washington, 12; Thames, Milwaukee, 12; Eaton, Washington, 11; Suarez, Cincinnati, 11; Duvall, Cincinnati, 10; Lamb, Arizona, 10; Myers, San Diego, 10; 7 tied at 9. RBI: Ozuna, Miami, 18; Harper, Washington, 13; Lamb, Arizona, 11; Puig, Los Angeles, 11; Reynolds, Colorado, 11; Thames, Milwaukee, 11; 6 tied at 10. HITS: Murphy, Washington, 21; Myers, San Diego, 19; Ozuna, Miami, 19; Gordon, Miami, 18. Hernandez, Philadelphia, 18; Arenado, Colorado, 17; 6 tied at 16. DOUBLES: Murphy, Washington, 7; Turner, Los Angeles, 7; Arenado, Colorado, 5; Eaton, Washington, 5; Myers, San Diego, 5; Pina, Milwaukee, 5; Russell, Chicago, 5; Seager, Los Angeles, 5. ; Shaw, Milwaukee, 5; 14 tied at 4. TRIPLES: Cozart, Cincinnati, 3; Myers, San Diego, 2; 23 tied at 1. HOME RUNS: Cespedes, New York, 6; Thames, Milwaukee, 6; Ozuna, Miami, 5; 8 tied at 4. STOLEN BASES: Hamilton, Cincinnati, 5; Nunez, San Francisco, 5; Peraza, Cincinnati, 5; Owings, Arizona, 4; Phillips, Atlanta, 4; Polanco, Pittsburgh, 4; Villar, Milwaukee, 4; 4 tied at 3. PITCHING: Cueto, San Francisco, 3-0; Peralta, Milwaukee, 3-0; 13 tied at 2-0.APRIL 181899: John McGraw made his managerial debut at age 26 with the Orioles. He led them to a 5-3 victory over the New York Giants, a team he later managed for more than 30 years. 1916: PhiladelphiaÂs Grover Alexander pitched his “ rst of 16 shutouts of the season with a win over the Boston Braves. 1923: In the “ rst game played in Yankee Stadium, a record crowd of 72,400 watched Babe Ruth lead the Yankees past the Red Sox with a home run. 1945: In his major league debut, one-armed out“ elder Pete Gray had one hit in four at-bats in the St. Louis Browns 7-1 victory over the Detroit Tigers. 1950: The “ rst opening night game was held in St. Louis. The Cardinals, behind a complete game by Gerry Staley and home runs from Red Schoendienst and Stan Musial, beat the Pittsburgh Pirates 4-2. 1970: Nolan Ryan of the New York Mets allowed one hit: a leadoff single by Denny Doyle: and struck out 15 in a 7-0 win over Philadelphia. 1982: The Atlanta Braves defeated the Astros 6-5 in Houston for their 11th straight win to start the season, a National League record. 1987: PhiladelphiaÂs Mike Schmidt hit his 500th home run with two outs in the ninth to rally the Phillies to an 8-6 victory over the Pittsburgh Pirates at Three Rivers Stadium. THIS DATE IN BASEBALL RESULTS MAJOR LEAGUE BASEBALL
PAGE 29
The Sun / Tuesday, April 18, 2017 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBA PLAYOFFS All Times Eastern (Best-of-7; x-if necessary) FIRST ROUND EASTERN CONFERENCE CHICAGO 1, BOSTON 0Sunday: Chicago 106, Boston 102 Today: Chicago at Boston, 8 p.m. Friday, April 21: Boston at Chicago, 7 p.m. Sunday, April 23: Boston at Chicago, 6:30 p.m. x-Wednesday, April 26: Chicago at Boston, TBD x-Friday, April 28: Boston at Chicago, TBD x-Sunday, April 30: Chicago at Boston, TBDWASHINGTON 1, ATLANTA 0Sunday: Washington 114, Atlanta 107 Wednesday: Atlanta at Washington, 7 p.m. Saturday: Washington at Atlanta, 5:30 p.m. Monday, April 24: Washington at Atlanta, 8 p.m. x-Wednesday, April 26: Atlanta at Washington, TBD x-Friday, April 28: Washington at Atlanta, TBD x-Sunday, April 30: Atlanta at Washington, TBDMILWAUKEE 1, TORONTO 0Saturday: Milwaukee 97, Toronto 83 Today: Milwaukee at Toronto, 7 p.m. Thursday: Toronto at Milwaukee, 8 p.m. Saturday: Toronto at Milwaukee, 3 p.m. x-Monday, April 24 : Milwaukee at Toronto, 7 p.m. x-Thursday, April 27: Toronto at Milwaukee, TBD x-Saturday, April 29: Milwaukee at Toronto, TBDCLEVELAND 2, INDIANA 0Saturday: Cleveland 109, Indiana 108 Monday: Cleveland 117, Indiana 111 Thursday: Cleveland at Indiana, 7 p.m. Sunday, April 23, Cleveland at Indiana, 1 p.m. x-Tuesday, April 25: Indiana at Cleveland, TBD x-Thursday, April 27, Cleveland at Indiana, TBD x-Saturday, April 29: Indiana at Cleveland, TBDWESTERN CONFERENCE GOLDEN STATE 1, PORTLAND 0Sunday: Golden State 121, Portland 109 Wednesday: Portland at Golden State, 10:30 p.m. Saturday : Golden State at Portland, 10:30 p.m. Monday, April 24: Golden State at Portland, 10:30 p.m. x-Wednesday, April 26: Portland at Golden State, TBD x-Friday, April 28 : Golden State at Portland, TBD x-Sunday, April 30: Portland at Golden State, TBDSAN ANTONIO 1, MEMPHIS 0Saturday: San Antonio 111, Memphis 82 Monday: Memphis at San Antonio, late Thursday: San Antonio at Memphis, 9:30 p.m. Saturday : San Antonio at Memphis, 8 p.m. x-Tuesday, April 25: Memphis at San Antonio, TBD x-Thursday, April 27: San Antonio at Memphis, TBD x-Saturday, April 29: Memphis at San Antonio, TBDHOUSTON 1, OKLAHOMA CITY 0Sunday: Houston 118, Oklahoma City 87 Wednesday: Oklahoma City at Houston, 8 p.m. Friday: Houston at Oklahoma City, 9:30 p.m. Sunday, April 23: Houston at Oklahoma City, 3:30 p.m. x-Tuesday, April 25: Oklahoma City at Houston, TBD x-Thursday, April 27: Houston at Oklahoma City, TBD x-Saturday, April 29: Oklahoma City at Houston, TBDUTAH 1, L.A. CLIPPERS 0Saturday: Utah 97, L.A. Clippers 95 Today: Utah at L.A. Clippers, 10:30 p.m. Friday, April 21: L.A. Clippers at Utah, 10 p.m. Sunday, April 23: L.A. Clippers at Utah, 9 p.m. x-Tuesday, April 25: Utah at L.A. Clippers, TBD x-Friday, April 28: L.A. Clippers at Utah, TBD x-Sunday, April 30: Utah at L.A. Clippers, TBDMONDAYÂS BOX SCORE CAVALIERS 117, PACERS 111INDIANA (111) George 10-20 8-9 32, Turner 3-10 0-0 6, T.Young 7-11 2-6 16, Teague 8-12 5-5 23, Ellis 1-4 0-0 2, Robinson 1-1 1-2 4, Miles 4-7 0-0 9, Seraphin 3-6 0-0 6, Allen 0-0 0-0 0, Stephenson 6-13 1-1 13. Totals 43-84 17-23 111. CLEVELAND (117) James 11-20 3-6 25, Love 6-7 12-12 27, Thompson 2-5 0-0 4, Irving 14-24 5-5 37, Smith 1-3 0-0 3, R.Jefferson 1-2 0-0 2, Frye 1-4 0-0 3, Dero.Williams 3-4 0-0 9, Korver 1-4 0-0 2, Shumpert 2-3 0-0 5. Totals 42-76 20-23 117. Indiana 29 29 20 33 „111 Cleveland 32 31 33 21 „117 3-Point Goals„Indiana 8-20 (George 4-10, Teague 2-3, Robinson 1-1, Miles 1-4, Ellis 0-1, Turner 0-1), Cleveland 13-31 (Irving 4-10, Dero.Williams 3-4, Love 3-4, Smith 1-2, Shumpert 1-2, Frye 1-3, R.Jefferson 0-1, James 0-2, Korver 0-3). Fouled Out„None. Rebounds„Indiana 33 (George 8), Cleveland 37 (Love 11). Assists„Indiana 23 (George 7), Cleveland 19 (James 7). Total Fouls„Indiana 21, Cleveland 16. Technicals„Indiana defensive three second, Indiana team, James. A„20,562 (20,562).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL National LeagueToday FAVORITE LINE UNDERDOG LINEat New York -151 Philadelphia +141 at Chicago -170 Milwaukee +158 at St. Louis -122 Pittsburgh +112 Arizona -113 at San Diego +103 at Los Angeles -162 Colorado +152American Leagueat New York -163 Chicago +153 at Toronto -146 Boston +136 Detroit -106 at Tampa Bay -104 at Houston Off Los Angeles Off Cleveland -114 at Minnesota +104 Texas -115 at Oakland +105InterleagueBaltimore -145 at Cincinnati +135 at Seattle -114 Miami +104 at Kansas City -123 San Francisco +113NATIONAL BASKETBALL ASSOCIATIONPlayoffs TodayFAVORITE LINE O/U UNDERDOG at Toronto 7 193 Milwaukee at Boston 7 205 Chicago at LA Clippers 8 195 Utah Wednesday at Washington 5 210 Atlanta at Houston 7 224 Okla. City at Golden State 15 220 PortlandNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsToday FAVORITE LINE UNDERDOG LINE at NY Rangers -105 Montreal -105 at Columbus -109 Pittsburgh -101 at San Jose -118 Edmonton +108Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed LHP Eduardo Rodriguez on paternity leave. Recalled RHP Ben Taylor from Pawtucket (IL). CHICAGO WHITE SOX „ Reinstated OF Melky Cabrera from paternity leave. LOS ANGELES ANGELS „ Acquired RHP Parker Bridwell from Baltimore Orioles for cash considerations or a player to named and optioned him to Mobile (SL). Transferred RHP Huston Street to the 60-day DL. NEW YORK YANKEES „ Traded RHP Johnny Barbato to Pittsburgh for a player to be named or cash. OAKLAND ATHLETICS „ Placed RHP Kendall Graveman on the 10-day DL. Recalled C Bruce Maxwell from Nashville (PCL). SEATTLE MARINERS „ Sent RHP Steve Cishek to Arkansas (TL) for a rehab assignment. TEXAS RANGERS „ Recalled RHP Keone Kela from Round Rock (PCL). Placed RHP Sam Dyson on the 10-day DL.National LeagueCHICAGO CUBS „ Activated RHP Carl Edwards Jr. off of the bereavement list. Placed INF Tommy La Stella on the bereavement list. PITTSBURGH PIRATES „ Optioned RHP Johnny Barbato to Indianapolis (IL). SAN DIEGO PADRES „ Sent RHP Carter Capps to El Paso (PCL) for a rehab assignment.American AssociationSIOUX CITY EXPLORERS „ Released INF Mike Abreu. ST. PAUL SAINTS „ Signed RHP Mark Hamburger. TEXAS AIRHOGS „ Signed RHP Mark Pope. WICHITA WINGNUTS „ Signed LHP Austin Tribby and RHP Jared Wilson.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Isaac Gil. ROCKLAND BOULDERS „ Released OF Devin Harris. SUSSEX COUNTY MINERS „ Released RHP Danny Moskovits and OF Mike Schwartz.Frontier LeagueEVANSVILLE OTTERS „ Signed INF Kevin Carr. GATEWAY GRIZZLIES „ Released 1B Ben Waldrip. LAKE ERIE CRUSHERS „ Acquired OF Cody Lenahan from Lincoln (AA) for two players to be named. SCHAUMBURG BOOMERS „ Signed RHP Ayrton Costa, OF David Harris, and 2B Seth Spivey. SOUTHERN ILLINOIS MINERS „ Named Garret Bauer pitching coach. WASHINGTON WILD THINGS „ Signed OF Stefan Sabol.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Signed DT Kawann Short to a “ ve-year contact. CLEVELAND BROWNS „ Signed RB George Atkinson and DB Marcus Burley. HOUSTON TEXANS „ Signed WR Andre Johnson to a one-day contract. INDIANAPOLIS COLTS „ Announced WR Quan Bray and TE Erik Swoope signed their tenders. JACKSONVILLE JAGUARS „ Signed FB Tommy Bohanon and WR Larry Pinkard. OAKLAND RAIDERS „ Re-signed DL Denico Autry. Announced TE Gabe Holmes, G Denver Kirkland and WR Seth Roberts signed their exclusive rights contracts. NEW YORK JETS „ Re-signed LB Julian Stanford. Announced CB Marcus Williams signed his restricted free agent tender. TAMPA BAY BUCCANEERS „ Announced CB Jude Adjei-Barimah, TE Cameron Brate, LB Adarius Glanton and WRs Adam Humphries and Freddie Martino signed their exclusive rights contracts and QB Ryan Grif“ n signed his restricted free agent contract. TENNESSEE TITANS „ Released CB Jason McCourty.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed RB Kendall Roberson, DB Brandon Alexander and LB George Stone.HOCKEYAmerican Hockey LeagueAHL „ Suspended Manitoba F Darren Kramer three games for his actions in an April 14 game at Cleveland and Rockford F Michael Latta one for his actions in an April 15 game against Iowa. SAN DIEGO GULLS „ Signed G Angus Redmond to amateur tryout agreement.ECHLECHL „ Suspended KalamazooÂs Ben Wilson inde“ nitely and “ ned him an undisclosed amount for an incident that occurred during an April 15 game at Toledo. Suspended ManchesterÂs Tony Turgeon one game and “ ned him an undisclosed amount for his actions in an April 15 game against Adirondack.SOCCERMajor League SoccerLA GALAXY „ Named Kevin Hartman director of the LA Galaxy girls academy. SAN JOSE EARTHQUAKES „ Named Bruno Costa head of scouting.COLLEGESALABAMA „ Announced freshman F Braxton Key will enter the NBA draft and will not hire an agent. KANSAS „ Announced freshman F Josh Jackson will enter the NBA draft. STANFORD „ Named Lindy La Rocque womenÂs assistant basketball coach. TULANE „ Named Jana Woodson associate athletics director for external operations. UAB „ Junior F William Lee declared for the NBA draft. UNLV „ Named Desiree Reed-Francois athletic director.HOCKEYNHLSTANLEY CUP PLAYOFFS FIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE MONTREAL 2, N.Y. RANGERS 1April 12: New York 2, Montreal 0 Friday: Montreal 4, New York 3, OT Sunday: Montreal 3, New York 1 Today: Montreal at New York, 7 p.m. Thursday : New York at Montreal, 7 p.m. x-Saturday, April 22: Montreal at New York, TBA x-Monday, April 24: New York at Montreal, TBABOSTON 1, OTTAWA 1April 12: Boston 2, Ottawa 1 Saturday: Ottawa 4, Boston 3, OT Monday: Ottawa at Boston, late Wednesday: Ottawa at Boston, 7:30 p.m. Friday: Boston at Ottawa, TBA x-Sunday, April 23: Ottawa at Boston, TBA x-Wednesday, April 26: Boston at Ottawa, TBATORONTO 2, WASHINGTON 1April 13: Washington 3, Toronto 2, OT Saturday: Toronto 4, Washington 3, 2OT Monday: Toronto 4, Washington 3, OT Wednesday: Washington at Toronto, 7 p.m. x-Friday: Toronto at Washington, TBA x-Sunday, April 23: Washington at Toronto, TBA x-Tuesday, April 25: Toronto at Washington, TBAPITTSBURGH 3, COLUMBUS 0April 12: Pittsburgh 3, Columbus 1 Friday: Pittsburgh 4, Columbus 1 Sunday: Pittsburgh 5, Columbus 4, OT Today: Pittsburgh at Columbus, 7:30 p.m. x-Thursday: Columbus at Pittsburgh, 7 p.m. x-Sunday, April 23: Pittsburgh at Columbus, TBA x-Tuesday, April 25: Columbus at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE 2, CHICAGO 0April 13: Nashville 1, Chicago 0 Saturday: Nashville 5, Chicago 0 Monday: Chicago at Nashville, late Thursday: Chicago at Nashville, 8 p.m. x-Saturday: Nashville at Chicago, TBA x-Monday, April 24: Chicago at Nashville, TBA x-Wednesday, April 26: Nashville at Chicago, TBAST. LOUIS 3, MINNESOTA 0April 12: St. Louis 2, Minnesota 1, OT Friday: St. Louis 2, Minnesota 1 Sunday: St. Louis 3, Minnesota 1 Wednesday: Minnesota at St. Louis, 9:30 p.m. x-Saturday: St. Louis at Minnesota, TBA x-Monday, April 24: Minnesota at St. Louis, TBA x-Wednesday, April 26: St. Louis at Minnesota, TBAANAHEIM 2, CALGARY 0April 13: Anaheim 3, Calgary 2 Saturday: Anaheim 3, Calgary 2 Monday: Anaheim at Calgary, late Wednesday: Anaheim at Calgary, 10 p.m. x-Friday : Calgary at Anaheim, TBA x-Sunday, April 23: Anaheim at Calgary, TBA x-Tuesday, April 25: Calgary at Anaheim, TBAEDMONTON 2, SAN JOSE 1April 12: San Jose 3, Edmonton 2, OT Friday: Edmonton 2, San Jose 0 Sunday: Edmonton 1, San Jose 0 Today: Edmonton at San Jose, 10 p.m. Thursday: San Jose at Edmonton, 10:30 p.m. x-Saturday, April 22: Edmonton at San Jose, TBA x-Monday, April 24: San Jose at Edmonton, TBAMONDAYÂS SUMMARY MAPLE LEAFS 4, CAPITALS 3, OTWashington 2 1 0 0 „ 3 Toronto 1 2 0 1 „ 4 First Period„1, Washington, Backstrom 2 (Oshie, Schmidt), 2:43. 2, Washington, Ovechkin 2 (Backstrom, Oshie), 4:49. 3, Toronto, Matthews 1 (Rielly), 14:08. Penalties„Williams, WSH, (holding), 1:33; Rielly, TOR, (unsportsmanlike conduct), 1:33. Second Period„4, Washington, Kuznetsov 1 (Williams, Johansson), 5:39. 5, Toronto, Kadri 1 (Komarov), 15:13. 6, Toronto, Nylander 1 (Matthews, Hyman), 19:20. Penalties„ Martin, TOR, (roughing), 6:52; Wilson, WSH, (roughing), 6:52; Hunwick, TOR, (hooking), 6:52; Martin, TOR, served by Marner, (roughing), 6:52; Toronto bench, served by Nylander (too many men on the ice), 9:48. Third Period„None. Penalties„Shattenkirk, WSH, (delay of game), 3:34; Beagle, WSH, (interference), 9:54; Wilson, WSH, (roughing), 17:28; Hyman, TOR, (roughing), 17:28; Eller, WSH, (high sticking), 19:44. Overtime„7, Toronto, Bozak 1 (Rielly, Kadri), -13:-23 (pp). Penalties„None. Shots on Goal„Washington 7-15-3-1„26. Toronto 10-8-9-1„28. Power -play opportunities„Washington 0 of 3; Toronto 1 of 3. Goalies„Washington, Holtby 1-1 (28 shots-24 saves). Toronto, Andersen 1-1 (26-23). T„2:52. Referees„Dan OÂHalloran, Ian Walsh. Linesmen„Steve Barton, Jonny Murray.BOSTON MARATHON MONDAYÂS TOP FINISHERSMen 1. Geoffrey Kirui, Kenya, 2:09:37 2. Galen Rupp, United States, 2:09:58 3. Suguru Osako, Japan, 2:10:28 4. Shadrack Biwott, United States, 2:12:08 5. Wilson Chebet, Kenya, 2:12:35 6. Abdi Abdirahman, United States, 2:12:45 7. Augustus Maiyo, United States, 2:13:16 8. Dino Se“ r, Ethiopia, 2:14:26 9. Luke Puskedra, United States, 2:14:45 10. Jared Ward, United States, 2:15:28 Women 1. Edna Kiplagat, Kenya, 2:21:52 2. Rose Chelimo, Bahrain, 2:22:51 3. Jordan Hasay, United States, 2:23:00 4. Desiree Linden, United States, 2:25:06 5. Gladys Cherono, Kenya, 2:27:20 6. Valentine Kipketer, Kenya, 2:29:35 7. Buzunesh Deba, Ethiopia, 2:30:58 8. Brigid Kosgei, Kenya, 2:31:48 9. Diane Nukuri, Burundi, 2:32:24 10. Ruti Aga, Ethiopia, 2:33:26WheelchairMen 1. Marcel Hug, Switzerland, 1:18:04 2. Ernst Van Dyk, South Africa, 1:18:04 3. Hiroyuki Yamamoto, Japan, 1:19:32 4. Kurt Fearnley, Australia, 1:20:28 5. Hiroki Nishida, Japan, 1:20:28 Women 1. Manuela Schar, Switzerland, 1:28:17 2. Amanda McGrory, Savoy, Ill., 1:33:13 3. Susannah Scaroni, Champaign, Ill., 1:33:17 4. Tatyana McFadden, Clarksville, Md., 1:35:05 5. Chelsea McClammer, Champaign, Ill., 1:37:09HandcyclesMen 1. Tom Davis, New York, 58:36 2. Alfredo De Los Santos, New York, 1:03:05 3. Krys Zybowski, Avon, Conn., 1:05:23 4. Omar Duran, New York, 1:12:21 5. Travis Wood, New York, 1:16:52 Women 1. Michelle Love, Chaska, Minn., 2:39:05GOLFWORLD GOLF RANKINGThrough April 161. Dustin Johnson USA 12.91 2. Rory McIlroy NIR 8.89 3. Jason Day AUS 8.39 4. Hideki Matsuyama JPN 8.08 5. Jordan Spieth USA 7.57 6. Henrik Stenson SWE 7.47 7. Sergio Garcia ESP 7.32 8. Justin Rose ENG 5.62 9. Rickie Fowler USA 5.54 10. Adam Scott AUS 5.47FEDEX CUP LEADERS Through April 16Rank Player Points YTD Money 1. Dustin Johnson 1,903 $5,346,600 2. Hideki Matsuyama 1,822 $4,762,957 3. Justin Thomas 1,793 $4,308,995 4. Jon Rahm 1,361 $3,596,245 5. Adam Hadwin 1,198 $2,702,159 6. Jordan Spieth 1,104 $2,747,333 7. Pat Perez 1,096 $2,717,338 8. Rickie Fowler 1,069 $2,626,558 9. Justin Rose 980 $2,729,980 10. Brendan Steele 960 $2,078,355STATISTICS Through April 16 Scoring Average1, Rory McIlroy, 68.868. 2, Rickie Fowler, 68.992. 3, Sergio Garcia, 69.376. 4, Jordan Spieth, 69.425. 5, Justin Rose, 69.482. 6, Justin Thomas, 69.497. 7, Dustin Johnson, 69.649. 8, Thomas Pieters, 69.669. 9, Jon Rahm, 69.677. 10, Hideki Matsuyama, 69.717.Driving Distance1, Rory McIlroy, 318.8. 2, Dustin Johnson, 316.2. 3 (tie), Luke List and Andrew Loupe, 311.8. 5, Brandon Hagy, 310.8. 6, Brooks Koepka, 309.2. 7 (tie), Smylie Kaufman and Aaron Wise, 307.6. 9, Ryan Brehm, 306.6. 10, 2 tied with 306.5.Driving Accuracy Percentage1, Brian Stuard, 73.90%. 2, Steve Wheatcroft, 72.79%. 3, Francesco Molinari, 72.56%. 4, William McGirt, 71.76%. 5, Jim Furyk, 71.30%. 6, Zac Blair, 70.42%. 7, Martin Kaymer, 70.24%. 8, Jim Herman, 70.22%. 9, Russell Knox, 70.16%. 10, Boo Weekley, 70.00%.Greens in Regulation Percentage1, Dustin Johnson, 75.25%. 2, Martin Flores, 73.93%. 3, Jordan Spieth, 73.89%. 4 (tie), Lucas Glover and Kyle Stanley, 73.61%. 6, Sergio Garcia, 73.15%. 7, Tony Finau, 73.07%. 8, Greg Owen, 73.06%. 9, Cameron Percy, 72.96%. 10, D.A. Points, 72.82%.SG-Putting1, Tyrrell Hatton, 1.194. 2, Michael Thompson, 1.023. 3, Gonzalo Fdez-Castano, .975. 4, Luke Donald, .931. 5, Matthew Fitzpatrick, .913. 6 (tie), Alex Noren and Rickie Fowler, .784. 8, Russell Henley, .774. 9, Marc Leishman, .765. 10, Brian Gay, .753.Birdie Average1, Justin Thomas, 4.89. 2, Jordan Spieth, 4.80. 3, Dustin Johnson, 4.59. 4, Hideki Matsuyama, 4.53. 5, Rickie Fowler, 4.47. 6, Jon Rahm, 4.45. 7 (tie), Rory McIlroy and Anirban Lahiri, 4.44. 9, Justin Rose, 4.41. 10, Scott Piercy, 4.37.All-Around Ranking1, Rickie Fowler, 211. 2, Hideki Matsuyama, 266. 3, Sergio Garcia, 301. 4, Justin Rose, 309. 5, Jon Rahm, 317. 6, Adam Hadwin, 319. 7, Rory McIlroy, 325. 8, Jordan Spieth, 329. 9, Justin Thomas, 353. 10, Francesco Molinari, 358.2017 PRESIDENTS CUP STANDINGSAt Liberty National Golf Club; Jersey City, N.J. Sept. 29-Oct. 1, 2017Through April 16 United States1. Dustin Johnson 8,127 2. Justin Thomas 5,504 3. Jordan Spieth 5,177 4. Rickie Fowler 3,587 5. Daniel Berger 3,181 6. Kevin Kisner 3,145 7. Brandt Snedeker 3,073 8. Patrick Reed 2,994 9. Gary Woodland 2,977 10. Ryan Moore 2,953 11. Brendan Steele 2,828 12. Phil Mickelson 2,762 13. Matt Kuchar 2,733 14. Kevin Na 2,619 15. Bill Haas 2,589International1. Jason Day AUS 8.39 2. Hideki Matsuyama JPN 8.08 3. Adam Scott AUS 5.47 4. Charl Schwartzel SAF 3.99 5. Branden Grace SAF 3.67 6. Marc Leishman AUS 3.24 7. Louis Oosthuizen SAF 3.22 8. Emiliano Grillo ARG 3.11 9. Adam Hadwin CAN 2.66 10. Yuta Ikeda JPN 2.62 11. Hideto Tanihara JPN 2.52 12. Jeunghun Wang KOR 2.48 13. Byeong Hun An KOR 2.26 14. Jhonattan Vegas VEN 2.23 15. Thongchai Jaidee THA 1.96MONEY LEADERS Through April 16 Trn Money 1. Bernhard Langer 6 $750,250 2. Fred Couples 4 $540,867 3. Miguel Angel Jimenez 5 $466,342 4. Scott McCarron 6 $456,449 5. Stephen Ames 5 $382,800 6. Gene Sauers 6 $303,389 7. Kevin Sutherland 5 $287,000 8. Tom Lehman 3 $280,100 9. Steve Stricker 2 $255,200 10. Kirk Triplett 5 $252,292PGA TOUR CHAMPIONSSTATISTICS Through April 16 Charles Schwab Cup Money List1, Bernhard Langer (6), $750,250. 2, Fred Couples (4), $540,867. 3, Miguel Angel Jimenez (5), $466,342. 4, Scott McCarron (6), $456,449. 5, Stephen Ames (5), $382,800. 6, Gene Sauers (6), $303,389. 7, Kevin Sutherland (5), $287,000. 8, Tom Lehman (3), $280,100. 9, Steve Stricker (2), $255,200. 10, Kirk Triplett (5), $252,292.Scoring Average (Actual)1, Fred Couples, 67.00. 2, Bernhard Langer, 68.06. 3, Colin Montgomerie, 68.25. 4, Miguel Angel Jimenez, 68.43. 5, Kevin Sutherland, 68.53. 6, Scott McCarron, 68.76. 7, Billy Andrade, 69.00. 8 (tie), Kirk Triplett and Stephen Ames, 69.07. 10, 2 tied with 69.29.Greens in Regulation Percentage1, Colin Montgomerie, 81.25%. 2, Fred Couples, 80.30%. 3, Bernhard Langer, 79.08%. 4, Kevin Sutherland, 78.52%. 5, Scott Dunlap, 78.15%. 6 (tie), Tom Lehman, Kirk Triplett and Brandt Jobe, 77.78%. 9, Joe Durant, 77.45%. 10, Miguel Angel Jimenez, 76.98%.Putting Average1, Fred Couples, 1.629. 2, Tom Pernice Jr., 1.668. 3, Kirk Triplett, 1.684. 4 (tie), Stephen Ames and Scott McCarron, 1.689. 6, Paul Broadhurst, 1.693. 7, Bernhard Langer, 1.698. 8, Gene Sauers, 1.700. 9 (tie), Scott Hoch and Jeff Maggert, 1.704.Birdie Average1, Fred Couples, 6.00. 2, Bernhard Langer, 5.53. 3, Colin Montgomerie, 5.38. 4, Gene Sauers, 5.29. 5, Scott McCarron, 5.18. 6, Paul Broadhurst, 5.07. 7 (tie), Billy Andrade and Miguel Angel Jimenez, 5.00. 9, Duffy Waldorf, 4.88. 10, 3 tied with 4.82.All-Around Ranking1, Fred Couples, 84. 2, Gene Sauers, 136. 3, Bernhard Langer, 138. 4, Kevin Sutherland, 148. 5, Scott McCarron, 156. 6, Kirk Triplett, 171. 7, Miguel Angel Jimenez, 172. 8, Lee Janzen, 178. 9, Billy Mayfair, 186. 10, Duffy Waldorf, 195.LPGA TOUR MONEY LEADERS Through April 15 Money Trn 1. So Yeon Ryu $859,936 6 2. Lexi Thompson $489,387 6 3. Ariya Jutanugarn $484,479 8 4. Inbee Park $472,644 6 5. Cristie Kerr $468,341 6 6. Mirim Lee $406,912 6 7. In Gee Chun $395,959 6 8. Ha Na Jang $355,468 6 9. Anna Nordqvist $342,618 5 10. Amy Yang $331,018 7 11. Stay Lewis $316,548 7 12. Lydia Ko $294,324 7 13. Austin Ernst $285,387 8 14. Brittany Lincicome $285,334 7 15. Minjee Lee $252,513 7 16. Sung Hyun Park $245,810 5 17. Brooke M. Henderson $192,386 8 18. Suzann Pettersen $186,740 5 19. Moriya Jutanugarn $180,109 8 20. Sei Young Kim $170,525 6 21. Karine Icher $169,290 7 22. Gerina Piller $166,158 6 23. Mi Jung Hur $164,663 6 24. Lizette Salas $156,384 8 25. Pornanong Phatlum $155,737 8STATISTICS Through April 15 Scoring1, So Yeon Ryu, 68.083. 2, Inbee Park, 68.833. 3, Lexi Thompson, 68.864. 4 (tie), In Gee Chun and Mirim Lee, 68.958. 6, Sung Hyun Park, 69.000. 7, Stacy Lewis, 69.143. 8, Anna Nordqvist, 69.200. 9, Ariya Jutanugarn, 69.219. 10, Cristie Kerr, 69.500.Driving Distance1, Lexi Thompson, 275.614. 2, Joanna Klatten, 274.500. 3, Jessica Korda, 274.000. 4, Brittany Lincicome, 273.917. 5, Sung Hyun Park, 273.150. 6, Suzann Pettersen, 272.167. 7, Maude-Aimee Leblanc, 269.875. 8, Yani Tseng, 269.731. 9, Sei Young Kim, 267.542. 10, Angel Yin, 267.389.Greens in Regulation1, So Yeon Ryu, 84.0%. 2, Lexi Thompson, 81.1%. 3, Ha Na Jang, 80.1%. 4, In Gee Chun, 79.9%. 5, Suzann Pettersen, 79.6%. 6, Sei Young Kim, 79.4%. 7, Inbee Park, 79.2%. 8, Anna Nordqvist, 78.9%. 9, Caroline Masson, 78.5%. 10, Mirim Lee, 78.0%.Putts per GIR1, Stephanie Meadow, 1.660. 2, Inbee Park, 1.690. 3, Jaye Marie Green, 1.694. 4, Stacy Lewis, 1.709. 5, Nicole Broch Larsen, 1.720. 6, Cristie Kerr, 1.721. 7, Hyo Joo Kim, 1.722. 8, Amy Yang, 1.722. 9, Mirim Lee, 1.724. 10, Catriona Matthew, 1.727.Birdies1, Ariya Jutanugarn, 145. 2, Stacy Lewis, 132. 3 (tie), Austin Ernst and Moriya Jutanugarn, 127. 5, Lizette Salas, 123. 6, Brooke M. Henderson, 120. 7, Sarah Jane Smith, 119. 8, Chella Choi, 117. 9, 4 tied with 116.Rounds Under Par1, So Yeon Ryu, 91.67%. 2, Lexi Thompson, 90.91%. 3 (tie), Inbee Park, Ariya Jutanugarn and Sei Young Kim, 87.50%. 6, Jessica Korda, 86.36%. 7, Sung Hyun Park, 85.00%. 8, Anna Nordqvist, 85.00%. 9, 2 tied with 83.33%.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through April 91. Kyle Larson, 315. 2. Chase Elliott, 298. 3. Martin Truex Jr., 275. 4. Brad Keselowski, 274. 5. Joey Logano, 243. 6. Ryan Blaney, 224. 7. Kyle Busch, 211. 8. Jamie McMurray, 209. 9. Clint Bowyer, 204. 10. Kevin Harvick, 198. 11. Jimmie Johnson, 190. 12. Trevor Bayne, 164. 13. Ryan Newman, 163. 14. Erik Jones, 159. 15. Kurt Busch, 151. 16. Denny Hamlin, 151. 17. Kasey Kahne, 147. 18. Aric Almirola, 146. 19. Ricky Stenhouse Jr., 139. 20. Dale Earnhardt Jr, 133.NASCAR XFINITY POINTS LEADERS Through April 81. Elliott Sadler, 225. 2. William Byron, 219. 3. Ryan Reed, 183. 4. Darrell Wallace Jr., 176. 5. Justin Allgaier, 174. 6. Matt Tifft, 139. 7. Daniel Hemric, 136. 8. Brennan Poole, 134. 9. Michael Annett, 130. 10. Blake Koch, 130. 11. Dakoda Armstrong, 121. 12. Cole Custer, 118. 13. Brandon Jones, 108. 14. Brendan Gaughan, 98. 15. Ryan Sieg, 92.NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through April 11. Johnny Sauter, 140. 2. Christopher Bell, 136. 3. Matt Crafton, 117. 4. Timothy Peters, 110. 5. Kaz Grala, 103. 6. Ben Rhodes, 103. 7. Chase Briscoe, 93. 8. Grant En“ nger, 84. 9. Regan Smith, 81. 10. Brett Mof“ tt, 73. 11. Noah Gragson, 70. 12. Joe Nemechek, 68. 13. Cody Coughlin, 65. 14. Ryan Truex, 60. 15. John Hunter Nemechek, 56.INDYCAR POINTS LEADERS Through April 91. Sebastien Bourdais, 93. 2. James Hinchcliffe, 74. 3. Simon Pagenaud, 71. 4. Scott Dixon, 70. 5. Josef Newgarden, 59. 6. Helio Castroneves, 51. 7. Ed Jones, 48. 8. Ryan Hunter-Reay, 46. 9. Takuma Sato, 43. 10. Marco Andretti, 36. 11. JR Hildebrand, 36. 12. Carlos Munoz, 35. 13. Mikhail Aleshin, 34. 14. Spencer Pigot, 34. 15. Tony Kanaan, 33.FORMULA ONE POINTS LEADERS Through April 161. Sebastian Vettel, 68. 2. Lewis Hamilton, 61. 3. Valtteri Bottas, 38. 4. Kimi Raikkonen, 34. 5. Max Verstappen, 25. 6. Daniel Ricciardo, 22. 7. Felipe Massa, 16. 8. Sergio Perez, 14. 9. Carlos Sainz Jr., 10. 10. Romain Grosjean, 4. 11. Kevin Magnussen, 4. 12. Esteban Ocon, 3. 13. Nico Hulkenberg, 2. 14. Daniil Kwjat, 2.TENNISATP WORLD TOURThrough April 16 Money1. Roger Federer $5,159,370 2. Rafael Nadal $2,220,920 3. Stan Wawrinka $1,313,911 4. Grigor Dimitrov $919,237 5. Jo-Wilfried Tsonga $903,003 6. Andy Murray $842,031 7. Jack Sock $841,464 8. Dominic Thiem $792,215 9. Pablo Carreno Busta $749,532 10. David Gof“ n $749,443 11. Nick Kyrgios $648,579 12. Sam Querrey $625,394 13. Kei Nishikori $563,261 14. Fernando Verdasco $509,791 15. Tomas Berdych $491,112Ranking Singles1. Andy Murray, Britain, 1,1600 2. Novak Djokovic, Serbia, 7,905 3. Stan Wawrinka, Switzerland, 5,605 4. Roger Federer, Switzerland, 5,125 5. Kei Nishikori, Japan, 4,310 6. Milos Raonic, Canada, 4,165 7. Rafael Nadal, Spain, 3,735 8. Marin Cilic, Croatia, 3,385 9. Dominic Thiem, Austria, 3,385 10. Jo-Wilfried Tsonga, France, 2,905 11. Grigor Dimitrov, Bulgaria, 2,880 12. Tomas Berdych, Czech Republic, 2,780 13. David Gof“ n, Belgium, 2,705 14. Jack Sock, United States, 2,450 15. Nick Kyrgios, Australia, 2,425 16. Gael Mon“ ls, France, 2,410 17. Lucas Pouille, France, 2,306 18. Roberto Bautista Agut, Spain, 2,145 19. Pablo Carreno Busta, Spain, 2,025 20. Alexander Zverev, Germany, 2,005 21. Ivo Karlovic, Croatia, 1,795 22. Richard Gasquet, France, 1,740 23. John Isner, United States, 1,705 24. Albert Ramos-Vinolas, Spain, 1,625 25. Steve Johnson, United States, 1,585Race1. Roger Federer, Switzerland, 4,045 2. Rafael Nadal, Spain, 2,235 3. Stan Wawrinka, Switzerland, 1,500 4. Grigor Dimitrov, Bulgaria, 1,365 5. Jo-Wilfried Tsonga, France, 1,255 6. Jack Sock, United States, 1,220 7. Dominic Thiem, Austria, 1,140 8. David Gof“ n, Belgium, 1,055 9. Pablo Carreno Busta, Spain, 985 10. Nick Kyrgios, Australia, 855WTAThrough April 16 Money1. Serena Williams $2,704,680 2. Venus Williams $1,803,738 3. Johanna Konta $1,700,390 4. Elena Vesnina $1,554,241 5. Karolina Pliskova $1,225,866 6. Caroline Wozniacki $1,173,742 7. Svetlana Kuznetsova $913,704 8. Mirjana Lucic-Baroni $868,317 9. Elina Svitolina $808,765 10. CoCo Vandeweghe $688,057 11. Kristina Mladenovic $653,284 12. Anastasia Pavlyuchenkova $630,057 13. Lucie Safarova $617,949 14. Garbine Muguruza $603,154 15. Angelique Kerber $572,244Ranking Singles1. Angelique Kerber, Germany, 7,335 2. Serena Williams, United States, 7,010 3. Karolina Pliskova, Czech Republic, 6,020 4. Dominika Cibulkova, Slovakia, 5,065 5. Simona Halep, Romania, 5,022 6. Garbine Muguruza, Spain, 4,790 7. Johanna Konta, Britain, 4,330 8. Agnieszka Radwanska, Poland, 4,290 9. Svetlana Kuznetsova, Russia, 4,025 10. Madison Keys, United States, 3,857 11. Caroline Wozniacki, Denmark, 3,850 12. Venus Williams, United States, 3,811Race1. Karolina Pliskova, Czech Republic, 2,151 2. Caroline Wozniacki, Denmark, 2,145 3. Johanna Konta, Britain, 2,075 4. Serena Williams, United States, 2,030 5. Venus Williams, United States, 1,937 6. Elina Svitolina, Ukraine, 1,655 7. Elena Vesnina, Russia, 1,403 8. Mirjana Lucic-Baroni, Croatia, 1,343 9. Svetlana Kuznetsova, Russia, 1,265 10. Angelique Kerber, Germany, 1,207SOCCERMAJOR LEAGUE SOCCEREASTERN CONFERENCE W L T Pts GF GA Columbus 4 2 1 13 11 8 Orlando City 4 1 0 12 6 4 Chicago 3 1 2 11 9 7 New York City FC 3 2 1 10 10 5 New York Red Bulls 3 3 1 10 7 9 Atlanta United FC 2 2 2 8 14 7 New England 2 3 1 7 9 9 D.C. United 2 3 1 7 4 10 Toronto FC 1 1 4 7 7 6 Montreal 1 2 3 6 7 9 Philadelphia 0 4 2 2 5 11WESTERN CONFERENCE W L T Pts GF GA Portland 4 2 1 13 16 9 Sporting Kansas City 3 0 3 12 6 2 FC Dallas 3 0 2 11 7 3 Houston 3 2 1 10 13 11 San Jose 2 2 2 8 8 8 Real Salt Lake 2 3 2 8 8 9 Vancouver 2 3 1 7 8 11 Los Angeles 2 4 0 6 8 10 Seattle 1 2 3 6 8 8 Minnesota United 1 4 2 5 12 24 Colorado 1 3 1 4 5 8 3 points for victory, 1 point for tieWednesdayÂs GamesSan Jose at New England, 7:30 p.m.FridayÂs GamesChicago at Toronto FC, 7:30 p.m.SaturdayÂs GamesMontreal at Philadelphia, 1 p.m. San Jose at Houston, 4 p.m. Vancouver at Portland, 4 p.m. Columbus at New York, 7:30 p.m. D.C. United at New England, 7:30 p.m. Sporting Kansas City at FC Dallas, 8 p.m. Atlanta United FC at Real Salt Lake, 9:30 p.m.SundayÂs GamesOrlando City at New York City FC, 1:30 p.m. Seattle at Los Angeles, 4 p.m. Colorado at Minnesota United, 6 p.m.COLLEGE BASEBALLCOLLEGIATE BASEBALL POLLThe Collegiate Baseball poll with records through April 16. Voting is done by coaches, sports writers and sports information directors: Record Pts Prv 1. Oregon St. 30-2 498 1 2. Louisville 31-4 496 3 3. Texas Christian 28-7 492 2 4. North Carolina 29-7 490 5 5. Clemson 30-6 489 4 6. Texas Tech 31-8 487 6 7. Arizona 26-9 485 7 8. Cal St. Fullerton 23-11 482 8 9. Arkansas 29-8 479 11 10. Auburn 27-11 477 9 11. Kentucky 25-12 474 16 12. Louisiana St. 25-12 473 10 13. St. JohnÂs 26-5 472 12 14. Mississippi St. 25-13 468 15 15. Virginia 29-9 465 17 16. Florida 24-12 463 18 17. Wake Forest 28-10 461 22 18. Maryland 24-11 458 21 19. San Diego 25-9 456 24 20. Michigan 29-7 453 25 21. South Carolina 22-13 450 13 22. Southern Mississippi 28-9 446 19 23. McNeese St. 26-9 443 NR 24. Long Beach St. 22-12 441 NR 25. West Virginia 21-13 440 NR 26. Tennessee Tech 29-9 437 NR 27. Vanderbilt 22-15 434 20 28. Oregon 23-10 432 23 29. Coastal Carolina 22-13-1 428 26 30. Washington 20-14 426 30BASEBALL AMERICA TOP 25 The top 25 teams in the Baseball America poll through April 16 (selected by Baseball America): Record Prv 1. Oregon State 30-2 1 2. Louisville 31-4 2 3. North Carolina 29-7 4 4. Texas Tech 31-8 6 5. Clemson 30-6 5 6. Arizona 26-9 7 7. TCU 28-7 3 8. Cal State Fullerton 23-11 8 9. LSU 25-12 9 10. Auburn 27-11 10 11. Mississippi State 25-13 13 12. Long Beach State 22-12 12 13. Virginia 29-9 14 14. Kentucky 25-12 15 15. Florida 24-12 16 16. Arkansas 29-8 19 17. Wake Forest 28-10 20 18. Michigan 29-7 23 19. Oklahoma 27-12 11 20. Southern Miss. 28-9 21 21. West Virginia 21-13 „ 22. St. JohnÂs 26-5 24 23. Texas A&M 26-11 „ 24. Houston 25-10 „ 25. Oregon 23-10 22CALENDARMLBMay 16-18 „ Owners meetings, New York. June 12 „ Amateur draft starts. July 11 „ All-Star Game, Miami. July 7 „ Last day to sign for amateur draft picks subject to deadline. July 30 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Sept. 1 „ Active rosters expand to 40 players. NBAApril 23 „ Early entry eligibility deadline. May 1 „ Conference semi“ nals begin. May 9-14 „ Draft combine, Chicago. May 16 „ Draft lottery. June 1 „ NBA Finals begin. June 12 „ NBA draft early entry withdrawal deadline. June 18 „ NBA Finals latest possible date. June 22 „ NBA draft.NFLApril 21 „ Deadline for restricted free agents to sign offer sheets. April 26 „ Deadline for prior club to exercise right of “ rst refusal to restricted free agents. April 27-29 „ NFL draft, Philadelphia. May 22-24 „ Spring owners meetings, Chicago. Aug. 3 „ Hall of Fame game. Aug. 5 „ Pro Football Hall of Fame inductions.NHLMay 28-June 3 „ Draft combine, Buffalo, N.Y. June 14 „ Last possible day for Stanley Cup “ nals June 23-24 „ NHL draft, Chicago July 1 „ Free agency begins.BOXINGSCHEDULE April 20At Turning Stone Resort Casino, Verona, N.Y. (ESPN2), Michael Perez vs. Marcelino Lopez, 10, super lightweights; Rashidi Ellis vs. John Karl Sosa, 10, for Ellis IBF North American welterweight title.April 22At Barclays Center, Brooklyn, N.Y. (SHO), Andre Berto vs. Shawn Porter, 12, welterweights; Jermell Charlo vs. Charles Hatley, 12, for CharloÂs WBC World junior middleweight title; Luis Ortiz vs. Derric Rossy, 10, heavyweights. At StubHub Center, Carson, Calif. (PPV), Oscar Valdez vs. Miguel Marriaga, 12, for ValdezÂs WBO featherweight title; Gilberto Ramirez vs. Max Bursak, 12, for RamirezÂs WBO super middleweight title; Jessie Magdaleno vs. Adeilson Dos Santos, 12, for MagdalenoÂs WBO junior featherweight title.April 23At Osaka, Japan, Kazuto Ioka vs. Noknoi Sitthiprasert, 12, for IokaÂs WBA ” yweight title; Marlon Tapales vs. Shohei Omori, 12, for Tapales WBO bantamweight title.April 25At Horseshoe Casino, Tunica, Miss. (FS1), Oscar Molina vs. Levan Ghvamichava, 10, junior middleweights.April 29At Cebu City, Philippines, Donnie Nietes vs. Komgrich Nantapech, 12, for vacant IBF ” yweight title; Mark Magsayo vs. Issa Nampepeche, 10, featherweights; Jeo Santisima vs. Master Suro, 10, junior featherweights; Virgil Vitor vs. Michael Escobia, 10, junior featherweights. At Wembley Stadium, London, Anthony Joshua vs. Wladimir Klitschko, for JoshuaÂs IBF and the vacant WBA Super World/ IBO heavyweight titles; Luke Campbell vs. Darleys Perez, 12, lightweights; Scott Quigg vs. Viorel Simion, 12, for QuiggÂs WBA International featherweight title. At Palms Casino Resort, Las Vegas (FS1), Beibut Shumenov vs. Yunier Dorticos, 12, for ShumenovÂs WBA cruiserweight title; Carlos Zambrano vs. Claudio Marrero, 12, for ZambranoÂs WBA World interim featherweight title.May 5At Ekaterinburg, Russia, Shane Mosley vs. Magomed Kurbanov, 12, junior middleweights; Evgeny Gradovich vs. Hugo Berrio, 12, super bantamweights; Rustam Nugaev vs. Deiner Berrio, 10, lightweights. At Cosmopolitan, Las Vegas (ESPN2), Yuriorkis Gamboa vs. Robinson Castellanos, 10, lightweights; Abraham Lopez vs. Jesus Riojas, 12, for LopezÂs WBA-NABA featherweight title; Yamaguchi Falcao vs. Morgan Fitch, 10, middleweights.May 6At T-Mobile Arena, Las Vegas (PPV), Saul Alvarez vs. Julio Cesar Chavez Jr., 12, super middleweights; Lucas Matthysse vs. Emmanuel Taylor, 10, welterweights; David Lemieux vs. Marcos Reyes, 10, middleweights; Joseph Diaz vs. Manuel Avila, 10, featherweights.May 13At Birmingham, England, Kal Yafai vs. Suguru Muranaka, 12, for YafaiÂs WBA junior bantamweight title; Cere“ no Rodriguez vs. Sam Eggington, 12, for RodriguezÂs European welterweight title; Frankie Gavin vs. Dave Ryan, 10, welterweights; Sean Davis vs. Gamal Yafai, 10, junior featherweights; Ryan Kelly vs. Adam Harper, 10, middleweights. At Punta del Este, Uruguay, Cesar Miguel Barrionuevo vs. Oscar Meza, 10, for the WBC Latino welterweight championship.May 18At Tucson, Ariz. (ESPN2), Diego De La Hoya vs. Erik Ruiz, 10, junior featherweights.May 20At Tokyo, Ganigan Lopez vs. Ken Shiro, 12, for LopezÂs WBC junior ” yweight title; Juan Hernandez Navarrete vs. Daigo Higa, 12, for Hernandez NavarreteÂs WBC World ” yweight title; Yamaguchi FalcaoMorgan Fitch vs. Ryota Murata, 10, for the vacant WBA World middleweight title. At London (SHO), Gervonta Davis vs. Liam Walsh, 12, for Davis IBF junior lightweight title; Ryan Walsh vs. Marco McCullough, 12, for WalshÂs BBBofC British featherweight title; Chris Hobbs vs. Anthony Yarde, 12, for Hobbs BBBofC Southern Area light heavyweight title. At Madison Square Garden (HBO), Terence Crawford vs. Felix Diaz, 12, for CrawfordÂs WBO/ WBC junior welterweight title; Raymundo Beltran vs Jonathan Maicelo, 12, lightweights. At Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Oscar Escandon, 12, for RussellÂs WBC World featherweight title; Jose Uzcategui vs. Andre Dirrell, 12, for interim IBF super middleweight title.May 21At Tokyo, Naoya Inoue vs. Ricardo Rodriguez, 12, for InoueÂs WBO junior bantamweight title; Akira Yaegashi vs. Milan Melindo, 12, for YaegashiÂs IBF junior ” yweight title.May 27At Shef“ eld, England (SHO), Kell Brook vs. Errol Spence Jr., 12, for BrookÂs IBF welterweight title. At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Oscar Escandon, 12, for RussellÂs WBC World featherweight title; Andre Dirrell vs. Jose Uzcategui, 12, for the interim IBF super middleweight title.June 3At Quebec City, Adonis Stevenson vs. Andrzej Fonfara, 12 for StevensonÂs WBC World light heavyweight title. At Hollywood, Fla., Fres Oquendo vs. Shannon Briggs, 12, for vacant WBA World heavyweight title.
PAGE 30
Page 6 SP www.yoursun.com Tuesday, April 18, 2017 / The SunBy KYLE HIGHTOWERAssociated PressWALTHAM, Mass. „ In any sport, the one thing a team canÂt prepare for is the unknown. Last week, the Celtics were the toast of the East after outlasting the champion Cleveland Cavaliers for the top seed and home-court advantage. Then, the day before BostonÂs playoff opener, Isaiah Thomas sister was killed in a car accident. ItÂs created a delicate balancing act. This is a team that expected to be riding a big wave of momentum. Instead, Boston lost 106-102 to Chicago in Game 1, and the possibility looms Tuesday of falling into an 0-2 hole. But if thereÂs a group built for such a challenge, it would seem to be this one. ThereÂs empathy in the locker room, and a coach adept at navigating rough water. ÂI think the biggest thing is they really care about each other,ÂŽ coach Brad Stevens said Monday. ÂItÂs really tough when heÂs sitting there and some of his family is back in Seattle. ... But I think the next extension of your family is who youÂre around every day, and your team. ... They care about one another and they support one another. ThatÂs what you hope you have in a team, but itÂs probably not always the case.ÂŽ Stevens said Thomas plans to play in Game 2 Tuesday night then head to Washington state to be with his family and help complete funeral arrangements. Chyna Thomas died early Saturday in a one-car accident outside Tacoma. No funeral date is set, but Stevens said the Celtics plan to attend. Thomas attended a film session and walkthrough Monday, but did not speak with the media. Stevens said that after services for Thomas sister, the star guard intends to rejoin the team Friday for Game 3 in Chicago. Stevens, however, stressed that all plans are up to Thomas. Stevens knows firsthand of how the Celtics can embrace one of their own. Last year, he was allowed to miss a game to be at the bedside of Andrew Smith, who played for Stevens at Butler. Smith had cancer and his condition had worsened. Smith died a few days after Stevens visited. Then there was the teamÂs public show of unity before its preseason opener in October. The players held hands during the national anthem, the display coming at time when NFL players, notably Colin Kaepernick, were protesting by kneeling. One of Thomas closest friends on the team is guard Avery Bradley. The two grew up outside Seattle and played AAU ball together. During MondayÂs shootaround, TV cameras captured Bradley comforting a tearful Thomas on the bench. ÂMe and Isaiah have known each other since we were kids,ÂŽ Bradley said. ÂSo no matter what goes on weÂre always going have each otherÂs back. WeÂre always going to be there for one another. I think he knows that, and I know the same about him. WeÂre always going support each other. ... WeÂre a family.ÂŽ Still, there is basketball to be played. And Thomas, after an unsteady beginning, played admirably in Game 1, scoring 33 points to go with six assists and five rebounds. Bradley says itÂs important now to pick Thomas up on and off the court. ÂI feel like itÂs better to show with your actions than your words, especially after a loss,ÂŽ he said. In a sense, he said, itÂs following the example Thomas set in Game 1. ÂYou can say whatever to him, but I think our actions really let him know that we care for him,ÂŽ Bradley said. ÂThis is a sanctuary being on the basketball court. ... As brothers thatÂs what youÂre supposed to do.ÂŽNBA: CelticsGrieving Isaiah Thomas to play Game 2, then ” y to funeralAP PHOTOBoston Celtics Isaiah Thomas wears a message on his shoes in memory of his sister Chyna during the fourth quarter of SundayÂs first-round playoff game against the Chicago Bulls in Boston. The Bulls won 106-102. with the outcome already decided. Only two of his seven sacks last season came in the fourth quarter and he failed to record one in any of the Bucs final four games. Tampa Bay went 9-7 and missed the playoffs by the third tiebreaker to Detroit. In fact, McCoy has had 22 sacks in the last three seasons, but none of them have come in the fourth quarter with the gameÂs margin of eight points or less. His last such sack came in 2013, when the Dolphins trailed by three in Tampa in the fourth quarter and McCoy sacked Ryan Tannehill inside the twominute warning as Miami was driving for a tying field goal. Since coming to Tampa Bay, McCoy always has been unfairly compared to Sapp, one of only five first ballot defensive tackles in the Pro Football Hall of Fame. Although McCoy, 29, was named to his fifth consecutive Pro Bowl in 2016, he has lacked the memorable late-game heroics Sapp was known for. ÂFor them to say that when IÂm around all these great players (at the Pro Bowl), it really hit home, McCoy said. ÂYouÂre here, butƒ ÂItÂs a blessing to be on one team for eight years. But going into my eighth year, IÂve never been to the playoffs. IÂm not one to point fingers or one to make excuses. After they said that, I wanted to go look at all of my fourth quarters over the past two years. The great ones make the plays in the fourth quarter. The great ones make those big shots. The great ones make the plays when itÂs necessary. And if I want to be considered one of those guys when my career is over, thatÂs what has to be done. Earlier this year, the Atlanta Falcons coaches said their strategy against McCoy was to try and tire him out early so he wouldnÂt be effective later in games. ÂWhere is my energy in the fourth quarter? McCoy said. ÂIs my technique dropping in the fourth quarter? Am I making the plays I need to make in the fourth quarter? ÂThen IÂve been going to specific games, do we win if I make certain plays? You never know. McCoy said he specifically watched his performance in the fourth quarter of losses to the Cowboys and Saints. Had the Bucs won either of those games down the stretch, they wouldÂve reached the playoffs. ÂMy knees hurt. IÂve played a lot of snaps and taken a lot of doubleteams, McCoy said. ÂAnd time is ticking, man. So IÂve got a lot of work to do in a short period of time. ÂMy approach to everything will be different. The media. My workouts. Practice. The meeting room. Games. Something has to changeƒI was just always taught when more than one person is saying the same thing, thereÂs got to be some MCCOYFrom Page 1step up,ÂŽ Winston said. ÂLike you said, there are a lot of expectations. When youÂre facing guys like Drew Brees, Cam Newton and Matt Ryan week to week, youÂve got to elevate your game or youÂre going to get left in the dust.ÂŽ What have you got for us next, Jameis? Is there an NFL quarterback with more expectations on his shoulders? I bet Winston welcomes the expectations. Likewise the possibility of the Bucs getting star treatment in HBOÂs Hard Knocks. Coming off 9-7, the Bucs „ and Winston „ are expected to leave people in the dust, not the other way around. Winston threw for 4,000 yards in 2016, just as he did in his rookie season. He threw 28 TD passes. But heÂll have to step up even more and cut down on those turnovers (18 interceptions last season). There were Winston high points this offseason. Like JacksonÂs arrival. ÂHeÂs like a Bentley with a Ferrari engine,ÂŽ Winston said. Another high point was Winston going to practice with several teammates (including Jackson and Mike Evans) and with perennial Pro Bowl runner Adrian Peterson at PetersonÂs Houston workout facility. ÂJust being able to be in the presence of someone who many consider the greatest back, especially this generation, my generation, just being able to learn and see his work ethic and see the way he works,ÂŽ Winston said of Peterson, entering his 11th season. ÂYou really know why heÂs great. You know why he could play at a high level in this league for so long. Which helps me, because I want to be great, I want to be considered one of the best players in the league. ItÂs very eye opening to me and very motivating.ÂŽ There was a low point. But Winston rallied even then. He lost his grandmother, Myrtle Winston, to Type 2 diabetes on March 19. On April 8, MyrtleÂs grandson again participated in a Tampa 5K to help raise funds and awareness for the Juvenile Diabetes Research Foundation. Winston ran the 3-mile walk. ÂJust being able to run for her and all the kids and even Ben Milsom, our chief ticketing officer, who has Type 1 diabetes,ÂŽ Winston said. ÂIt really hit me here, because you have a true passion, to turn Type 1 into Type none. There was so much that was bigger than me. I was running for my family and for the people struggling with Type 1 diabetes.ÂŽ As for possibly making the cut for Hard Knocks ƒ ÂYouÂve got to cherish the opportunity that youÂve got,ÂŽ Winston said. ÂThe whole world gets to see how great an organization this is. Our job is to play football. They add the glitz and the glamour that goes with it. ItÂs an amazing show, but weÂve got to play football.ÂŽ High expectations for Jameis Winston is the true reality show. Playoffs or dust.FENNELLYFrom Page 1would have drawn massive interest in Indiana, where the series seems to cater to its homegrown fans and unfortunately often settles for mediocrity. It was neither of those drivers. The ÂshowstopperÂŽ CEO Mark Miles pulled out for next monthÂs race is two-time Formula One champion Fernando Alonso. ÂWho?ÂŽ asked my 13-year-old daughter. Trust me, sheÂs a valuable gauge of whatÂs trending, and I guarantee sheÂd have talked up the race if Stewart or Patrick was in the field. Alonso is a highly decorated driver who was once at the top of Formula One. IndyCar has plenty of international drivers, so adding the Spaniard for the 500 isnÂt unusual in that respect. But his F1 titles came long ago, in 2005 and 2006, and he has yet to score a point in three races this year with McLaren. ÂIÂve never raced with so little power in my life,ÂŽ Alonso reportedly said on his radio during SundayÂs race in Bahrain. Big news, Alo; You get one of those Honda engines for the Indy 500, too. To race on an oval, a circuit heÂs never attempted, in an Indy car, a car heÂs never driven. He apparently is skipping the rookie orientation program, and will leave himself roughly two weeks „ barring rain delays „ to figure out how to win the Indy 500. This just doesnÂt feel right, no matter how skilled Alonso may very well be. ThereÂs got to be at least a small group of worrywarts unsettled by the crowded timeline in which Alonso plans to learn how to race Indy. The deal manufactured by current McLaren executive Zak Brown, a former IndyCar consultant, has grabbed headlines by pairing McLaren, Honda, Alonso and Andretti in the most famous auto race in the U.S. It comes at the expense of the Monoco Grand Prix, which Alonso will skip to race at Indy. Why is it OK for one of F1Âs biggest stars to skip the crown jewel of the schedule to sell some tickets for Indianapolis Motor Speedway? AlonsoÂs entry also came at the expense of Stefan Wilson, who had to give up his yearlong quest to put an Indy package together because there were not enough engines for both Alonso and Wilson. People will tell you Wilson graciously stepped aside, and put the race above his own interests, but what kind of series leadership puts him in that position? Of course he was going to say. ÂSure, Alonso can have my engine.ÂŽ Meanwhile, the field already has announced entries for Indy 500 rookies Zach Veach and Jack Harvey, plus a car for Jay Howard, who hasnÂt raced an Indy car since 2011. So why was Wilson singled out to cough up his Honda engine to give Alonso a shot? Wilson has been working hard to make this yearÂs race after finishing 28th last year, enough to earn a share of $200,805. IndyCar has some nice momentum right now, but the idea of importing Alonso does little for long-term growth. Unless, of course, the idea is to coax more openwheel drivers in F1 turf to take the road to IndyCar. Put Lewis Hamilton in the Indy 500, with proper seat time and the freedom to Snapchat and Instagram his way through the entire process. That might appeal to kids. Or put Ricky or Jordan Taylor in the event. They are rising American stars with the following to make a difference to the race and the series. Alonso? Meh. ItÂs hard to see what IndyCar gains in the long run. After selling some tickets and drawing some eyeballs on race day, what happens when the race is over and Alonso returns to Formula One?FRYERFrom Page 1AP PHOTOMcLaren driver Fernando Alonso of Spain gives a a news conference ahead the Bahrain Formula One Grand Prix at the Formula One Bahrain International Circuit in Sakhir, Bahrain, Thursday. The Bahrain Formula One Grand Prix will take place on Sunday. $169 $39 $49 Course Totally Renovated!! 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=54511716
PAGE 31
Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 1 1020 HOUSES FOR SALE 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, $223,000 941-474-7030 (Owner/Agent) R REDUCED!! NORTH PORT 5348 CHAPLIN TER PERFECT, TOP TO BOTTOM, I NSIDE & OUT! Custom 2100 SF 3/2.5/2 with top-of-the-line E VERYTHING, on lushly land scaped 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 2183 Hopwood Rd. A Small Price You'll pay for this light, bright, open '05-built 1300 SF 3/2/2 with gorgeous tile & laminate floors throughout in great family neighborhood close to schools, shopping, amenities. A REAL GEM FOR ONLY $160K. Patty Gillespie, REMAX Anchor 941-875-2755 NORTH PORT 3172 Bellefonte Ave., QUALITYWALKER-BUILT1500 SF 3/2/2/ WITHSOLAR-HEATEDSALT-WATERPOOLONFULLYFENCEDLOT INAGREATFAMILYNEIGHBORHOOD. SECURITYSYSTEM. FRENCHDOORS. NEW $14K SAFE-STEPTUB/SHOWERINMASTERBATH. NEW APPLIANCES, HOTWATER HEATER& WATERSOFTENER. NODEEDRESTRICTIONS! NOTINFLOODZONE! $207,000Patty Gillespie, Remax Anchor 941-875-2755 NORTH PORT 3513 Cuthbert, Spectacular custom-built, energy-saving executive residence with 2400 SF under air, 3bd/2ba + den/office, on lushly landscaped lot in upscale neighborhood close to all amenities. Granite! Walk-in pantry! Central vac! Whole house solar and solar hot water heater. NOT in flood zone! No deed restrictions! $279,900 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE 4.5 % COMMISSION!WhenYou List Your Home + You Get 2 Full Time Agents!Jeff Runyan941-979-2843NO Hidden Fees! Re/Max Palm 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 5/15/17. $329k, 941-626-7682 ENGLEWOOD 2Br/2Ba/2Cg, w/ Lg. Scr. Lanai. Prestigious Windward, Cape Haze, Storm Shutters, Catherdral Ceilings, Irrigation System. Walk to Shopping! $210,000 Principals 941-214-5285 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 04/18/17 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 SABAL TRACE 3/2/2 Villa large lanai $231k MINS TO BEACH 2/2/1 large corner lot $168k GREGORYH. UZZLEPA. BROKERASSOCIATEEST: 1987 DIRECT 727-992-5133 REALTYEXECUTIVESAMERICA, INC. CERTFORECLOSUREAGENTS 1020 HOUSES FOR SALE $150,000.$450,000 ON YOUR LOT OR OURS! Over 30 Sites to Choose From! New Home Builders. C.W. Haber, Inc. 4055 Tamiami Trail Port Charlotte (941)-505-2441Lic#CBC125207 0/CCC1327060CCC057703/CRC 057413 $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! 1010 OPEN HOUSE 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. $112,500. View By Appointment.FLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN HOUSE BY APPT ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. REDUCED $172,000 TURNKEYDebra Villari 609-458-4627Berkshire Hathaway PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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!!! ENGLEWOOD EAST 7491 ASHTABULA ST. OPEN HOUSE EVERY SUNDAY 12PM-5PM Completely Renovated 2/2/1! New: Air, Granite Countertops, SS Appliances, Carpet, Bath, Freshly Painted Inside & Out. Fenced Yard. $162,000. 941-408-0507 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. Reduced to $197,500 Shown by appointment. $1500 BUYER REBATE if purchased thoughFLA GOLF PROPERTIES INC 941-698-4653 2239 BALTIMORE ST. NORTH PORT OPEN SAT NOON 3PM Beautiful 3-4BR/2.5BA POOL Home with large 3 car garage on TWO WATERFRONT LOTS. $296,900. MAXIM Residential & Commercial Realtors Carol Wade 941-585-9599 T urnyou r trashinto cash! Advertise youryard sa l e! ADVERTISE In TheClassifieds! 1000REAL ESTATEÂWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.ÂŽ REAL E S T A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Lookingfor Adventure? Findit inthe Classifieds Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!
PAGE 32
Page 2 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 1040 CONDOS/VILLAS FOR SALE 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 FOR SALE BY OWNER 2/2 Condo w/ Covered Parking. Punta Gorda, Next To Civic Center Between The Bridges, Along Riverwalk. In 55+ Community. $167,000 941-626-5984 FOR SALE BY OWNER Circle Woods of Venice 2br/2ba furnished detached condo. FL room & many upgrades. Many activities including 2 pools and Jacuzzi. 4 Miles to Manasota Beach. Close to shopping. Show By appointment. Asking $169,900. Call 941-4930156 or Cell 941-525-6293 PUNTA GORDA 2/2 55+. Furnished, A/C, Elev., Laundry In Unit, Lanai, Pool, Covered Parking. $164,900 516-742-8837 For Sale By Owner Needanew Home? LookintheClassifieds! 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 PENDING 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis (Heron Creek), 1638 SF Villa 3/2/2 with screened lanai overlooking wonderfully private view of the lake in gated golf community. Heron Creek just completed a make-over of the 27 hole championship golf course. NOT in flood zone. No CDD fees. YOUR TICKET TO PARADISE! $238,500 Patty Gillespie, Remax Anchor 941-875-2755 PUNTA GORDA FSBO 10493 Princess Ct. Beautiful Seminole Lakes Country Club, low HOA Fees that provide lawn maintenance and 24 hour gate guards. 2 LARGE Bedrooms, 2 baths, family room, 2 car garage w/attic storage, open, spacious kitchen/living/dining. Newer appliances, heat/ac systems, water filtration w/softener, on cul-de-sac for privacy, fruit trees, sprinkler system, gated, golf course, tennis, heated pool, fitness, approx 1747SF Living area. $239,500 941-916-9866 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE CONDO OPENHOUSESUN1-4 PM ORBYAPPT. 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. 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 LAKE FRONT 2BR/2BA+ den & cp 1250sf, Built in 2005 New tile carpet & paint. Only $139,900. 941-268-6820 GreatDealsin theClassifieds! 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 PENDING 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s PORT CHARLOTTESPECTACULAR2/2/2 WATERFRONTPOOL HOMEON THEPELLAMWATERWAY! WELLMAINTAINED! FORMALLIVING& DININGROOMS. UPDATES! NEAT, CLEAN& WELLLANDSCAPED! $349,000 DEBSESTILIO941-391-1873 COLDWELLBANKERSUNSTARFISHERMEN`SVILLAGEOFFICE 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 included. By Owner $195,000 941-662-6250 T urnyou r trashinto cash! Advertise youryard sa l e! 1020 HOUSES FOR SALE ROTONDA3/2/2 POOLHOME. QUIETSTREET$219KCALLTERRYLONGALWAYSLONGONSERVICE TOFINDOUTWHATYOUR HOMEISWORTH. KELLERWILLIAMSREALTYGOLD941-830-23 47 PUNTAGORDA, BURNTSTOREMEADOWS. BRANDNEW3/2.5/3 POOLHOME. LOTSOFUPGRADES! REDUCED$339,900BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY SALE PENDING SOUTH VENICE2 NEW HOMES TO BE BUILT! 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSE TOAMENITIES! STILLTIMETOPICKYOURCOLORS& OPTIONS! $280KSARASOTAREMODELINGINC.941-893-7326 GETRESULTS USECLASSIFIED! 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 1020 HOUSES FOR SALE INVESTORS Port Charlotte 3/2/2 Pool, Contractor remodeled, $15,000 Income. 2nd property Sailboat lot 10,000 lb boat lift(possible $3000 income) Price on both properties $389,000 Owner 941-347-7020 PORT CHARLOTTE BRAND NEW 3/2/2 Homes $189,900 $194,900 HENRY GUSTAF A CLEAR CHOICE REALTY941-204-8213 PORT CHARLOTTE FL LIFESTYLE IS EPITOMIZED IN THIS 1700 SF 2/2/2 CANAL-FRONT POOL HOME ON LUSHLY LANDSCAPED LOT IN MUCH SOUGHTAFTER SECTION OF PORT CHARLOTTE! WHOLE-HOUSE ACCORDIAN HURRICANE SHUTTERS! NO DEED RESTRICTIONS! CITY WATER! Solar-Heated Screened /Caged Pool Overlooking Tranquil Freshwater Canal. Quiet neighborhood featuring beautiful homes with easy access to shopping, restaurants, world-class fishing and golf. $189,900 Patty Gillespie RE/MAX Anchor 941-875-2755 REDUCED PORT CHARLOTTE HUGE 4+CAR GARAGE w/14' rollup door included w/this move-in ready home w/new central A/C & oversize lot. $139,900 HOPESAGESUNREALTY941-875-4150 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 1020 HOUSES FOR SALE I BUY HOUSES. FAST CASH! 941-270-3840 N ORTH PORT 6 440 Malaluka R oad. Enjoy the view of the c anal, open concept living, din ing and kitchen with two spac ious bedrooms. 1,220 square f eet. Furniture inclÂd. Motivated S eller. Please contact Kristine Dorward 514-618-0360. 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 3/4 BDRM., 2 BATH, 1 CARGARAGE. ALLTILEW/ OPENFLOORPLAN! KITCHENHASBREAKFASTBAR, GRANITE& SS APPLIANCES. LOADEDW/ UPGRADES! WARM& INVITING! 1839 SQ. FT. $174,900. NOW$169,900. 941-204-7039 REDUCED!! ADVERTISE!
PAGE 33
Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 3 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 NORTH PORTTWO LOTS Water Front Property 10,889 FT. Access To Gulf Duck Key Premier Comm. Utilities, City Water, Sewer. Cleared & Ready to Go! Quinn Court, $79,900 Debra Villari 609-458-4627 Berkshire Hathaway SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBORHOOD. NO FLOOD ZONES FOR ECON. BUILDS& NOFLOOD INSURANCEREQUIRED,FROM$32,900 941-769-0200 WATER FRONT LOT Â… DEEP WATER! LEMONBAY, BIGBOAT DEEPWATER. NEWSEAWALL. BUILDYOURWATERFRONTHOME ONTHIS1/4+ AC LOT. ONLY3.75 MINUTESTOSTUMPPASS,LOWESTPRICEONTHEBAY! WOW! NOWLOWESTPRICED DIRECTBAYACCESSLOTINALL OFCHARLOTTE, SARASOTAORLEECOUNTIES. ONLY $249,900. 941-769-0200 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 1500 LOTS & ACREAGE 1.36+/ac res on Lemon Bay 800 W. Perry St, Englewood Public Bid Min $750,000 Bids due 5/17/17 www.scgov.net/surpluslands 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! Agricultural, Residential, Mobile Homes, RV's Priscilla Perez-McGuire 941-875-5747 RE/MAX Realty F i n d i t i n t h e C l a s s i f i e d s Bayfront Home 50 Southwind Dr., Englewood Public Bid Min. $570,000 Bids due 5/17/17 www.scgov.net/surpluslands CLEARED 80ÂX200Â Building Site on Woodmere Rd. In S. Venice. Requires Well & Septic. Room For Your Home & A Home For Your Toys. $49,900 941-650-3741 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIX& BEALLS. ALL UTILITIESONSITE. IDEALFOR MULTI-UNITBUILDING(S), OFFICE, ORCONDOS. ONLY$339,900. POSSOWNER FINANCING. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOTVERYLARGE, BUILDUPTO5RESIDENCES, GREATVIEWS&DEEPWATER. NOTHINGLIKE THISOUTTHERE! PLANS&ZONINGINPLACEFOR5-UNIT WATERFRONTTOWNHOMES. $549,900. VIEW PHOTOS & MORE:WWW.LEMONBAY.INFOOWNERFINANCINGPOSS. 941-769-0200 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rent als, Inc 941-625-RENT ROTONDA 3/2/1 Golf Course Water View. End of Cul-de-Sac. Available 7/1. $1100./Month. References. 774-526-7538 1240 CONDOS/VILLAS FOR RENT VENICE Condo on Capri Isles Blvd. 3/2/1 Golf, Tennis, 2 Pools. Avail 5/1. $1,400/annual. Call 941356-2241 VENICE Luxury condo for rent 1551 sqft 2 bed, 2 bath, detach garage, pool & club house with fitness room, view over lake, 2nd floor end unit screen lanai, washer -dryer. $1500.00 per month, Brant Jones -678-571-7230 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. CentrallyLocated, Near Restaurants & Shopping. Pools & Laundry. May 1st Dec. $950/mo. Jim507-254-2437 1300 DUPLEXES FOR RENT DEEP CREEK 2/2, all tile $875/mo Lawn & Landscape Maint incl. Small Pets Ok. 941-416-5966 or 629-3326 VENICE ISLAND 2/1 Furnished NS/NP Bckrnd Ck Req. Annual Lease $1225. mo + Util. 1st& Last 941-485-2116 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE, Clean, Quiet, 1 person, $298/bi-wk or $595 mo FurnÂd, No Pets. 941-743-3070/941-740-2565 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD NORTH 2/2/2, lanai home, Turnkey, 5 Mins to beaches. $1,750/mo incl. utilities. 941-474-3639 HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVINGJUSTINCHESTOTHEBAY& ICW. ABSOLUTELYLIKENEW,VERYLARGE1,963 TOTALSQ.FT., 2 BED/2.5 BATHS, MINUTES TOBOCAGRANDE/GULF BEACHES. NEWERCONSTRUC-TION, DESIGNERTURN-KEYFUR-NISHED. FULLLAUNDRY,GARAGE, HEATEDPOOL, TENNIS,FITNESS& MORE. CALLFOR FREEBROCHURE. PETPOSS. A VAIL : M AY N OVEMBER 2017 CALL813-293-2392 1420 WANTED TO RENT RESPONSIBLESENIORLADY W/ CARSEEKSROOMFORRENTORSHARE2 BR APARTMENTINSARASO-TAORENGLEWOODAREA. NEEDREFERENCESAFTER3 PM. 941-999-0587 330-926-6989 1110 OUT OF AREA HOMES MINONG, WI WATERFRONT handyman Special $300k, log cabin on 6+ wooded acres on Lake gilmore. Subdivideable. Call Andrea 941-713-5776 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1750...3/2/2 Pool & Lawn incl....DC $1600..3/2/2 Villa, Comm Pool....NP $1300....3/2/2 Well Srvc Incl.......NP $1250..3/2/2 ScrnÂd Lanai...........NP $1200...3/2/2 1571 SQ FT...........PC941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends PORT CHARLOTTE 3/2/1 Lg lanai Lg great room $1,200. 2/2/2 Split Floor Plan avail 5/14/17 $1,250. DESOTO CO. 3/2/2 Lake Suzy Home $1,400. NORTH PORT 2/2/1 w/Lanai, 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 Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. Findthe perfect companion inthe Classifieds! EAST ENGLEWOOD 3/2/2 Avail. 4/15. Annual $1,250/mo Inc. Lawn & Water. 1st, Sec. & References. 941-474-5367 ENGLEWOOD 2/1/CPONCANALWITHDOCK,LANAI& BONUSROOM$1200 2/2/1 SCREENEDLANAI. WATER& LAWNINC. $950WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net ENGLEWOOD 2Bd/3ba/Carport, Possible 3rd bdrm, Fenced Yard. $950/mo, 1st, last and references. 941-474-3094 PORT CHARLOTTE Large Beautiful 4/2/2 w/ Encl. Pool! Room for RV, Boat & Trailer in Driveway. New Metal Roof. Granite Kitchen, Fireplace, 3 Jacuzzis! All Tile! Close to Everything! $1,700. mo + Sec. Deposit 941-763-9315 RENTALS, PROPERTY MANAGEMENT www.floridarpm.com (941)629-1121 Real Living All Florida Realty 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 NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $53,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA, BUTTONWOOD VILLAGE REMODELED3/2/CP, 2,000SF, NEWROOF, NEWFLOORS, APPL. INCL. CLUBHOUSE, POOL. & MORE! $109,000. (941)-740-0389 T urnyou r trashinto cash! Advertise youryard sa l e! SAVE MONEY! FINDYOURDREAMNEWHOME FROMTHE$70S! $2,500 TO$5,000 OFFSELECT NEWHOMES, FREEGOLFCART WITHPURCHASE, PLUSFREELOTRENTUPTO6 MONTHS! 55+ Comm. w/ Amenities!701 AQUIESTADRPUNTAGORDA33950 BUTTONWOODVILLAGE.COM(941)-212-1516 UNIQUELY QUAINT ADULT COMMUNITY! WEHAVEAFEWBEAUTIFULPRE-OWNEDHOMESAVAILABLE! COMEVISITUSAT:WWW.RIVERSIDEOAKSFLORIDA.COMCALLUSTOSEEAHOMETODAY941-626-6821 OR941-356-5308 1040 CONDOS/VILLAS FOR SALE NORTH PORT Fairway Villa, 2b/2b Cathedral Ceiling, A/C, Lanai, Shopping, Beautiful neighborhood $75,900 978-985-9874 PUNTA GORDA ISLES 2/2 WATERFRONTINC. DOCK&LIFTQUICKACCESSTOHARBOR! $189,900 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY 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 GORDA ISLES Unique 3/3.5/2 3168 sf. Waterfront Condo. 2 Master Bedrooms, 2 Spa Tubs, Bamboo Floors, Granite/ Marble Baths. Private Elevator! 3rd Floor Patio! $459,000. 941-505-1492 PUNTA GORDA ISLES. Waterfront 2/2 w/ Private 2 Car Garage. 2022 Sq. Ft. Quick Sailboat Access! Deeded Dock w/ Lift. Pool, Hot Tub, Clubhouse, Gym & MORE!! $399,000. (913)-269-1007 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 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, April 18, 2017 2120 SEEKING EMPLOYMENT HANDYMAN Plumbing, Electric & Carpentry, Small Jobs. 30 Years Experience. Call Bob or Ernie at (941)220-9418 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR BRAND NEW WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS Place your Happy Ad for only $16.25 3 lines 7 day. Add a photo for only $13.00! Please call (866)-463-1638 3020 PERSONALS ADORABLE TASHA. Relax, Dining, Dancing, Travel & More! 941-497-1307 Findthe newYou intheClassifieds! FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for possible relationship. 941-201-9853 FOR ALL YOUR Relaxing Needs Call Paige. (941)-237-1927 RELAXATION STATION 1225 US 41 Unit B3. Charlotte Trade Center N of 776 941-625-0141 THE GIRL NEXT DOOR941-483-0701 North Port 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 2100 GENERAL LANDSCAPE LABORERS & SPRAY TECHS EXPÂD FULLTIME& PERMANENTCALL941-875-8991 EEOC --------------------------EXP. TRABAJADORESDELPAISAJETIEMPOCOMPLETOYPERMANENTELLAMADA863-990-7291 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 or evenings. To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 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. POOL SERVICE TECH Full Time & Part Time Position Avail. Exp. Preferred But Not Required. Nice Work Environment. 401K, Paid Vacation. Must have 5 year driving record, 3 years clean. Call 941-637-6083 Several Full Time & Part Time Positions Available for RESIDENTIAL& COMMUNITYSUPPORTAt Group Home For Developmentally Disabled Adults. Must Have Valid DL & HS Diploma/GED Call 941-426-6591 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 TREE CLIMBERS AND LABORERS -EXPÂD GOODPAYSTARTIMMED!!941-423-0020 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. AdvertiseToday! 2100 GENERAL ATTN:HOME MAKERS, RETIREES, STARVING ARTIST, UNEMPLOYED TEENS, CRAFTY KIDS, CLEVER FOLKS & COUNTRYMEN. Lend me your ears! Need artisians for start up retail store catering to ÂSarasota ClientelÂŽ. Merchandise needed for imaginative denim crafts line. Call Andrea 941-713-5776 BLOCK PLANT / WAREHOUSE PERSON for Concrete Block Co. Full time position is physically demanding and consists of lifting concrete block weighing average of 30 lbs. Responsibilities: Bending, squatting, sweeping, and shoveling. Ability to climb conveyors and ladders. Block/masonry experience a plus. Forklift and front wheel loader experience a plus, but will train. Valid drivers license required. EOE, DFWP Fax Resume: 941-505-7010 email: thfortress@earthlink.net 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 DANCERS WANTEDBIKINISPORTSBAR, PT. CHARL941-457-7077 BOAT DETAILERS,ExpÂd Good pay with experience Call for interview 609-618-0113 or 941-764-7928 Lv Msg. DOCK ATTENDANT, FishermanÂs Village Marina is hiring part time dock attendant, $9.50/hr. Must work weekends. Apply in person 9AM-3PM any day of the week. 941-575-3000 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! DRIVER NEEDEDNIGHTS Part time Must have CDL with Medical Certificate 20-30 hours a weekTo 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 FISH CUTTER, neededfor Local Seafood Company. EXC Pay!!! 941-380-9212 PIZZA COOK DELI PERSON DUNKIN CREWReliable w/transportation.941-883-4790 2050 SKILLED TRADES LEAD REMODELER for busy remodeling business knowledgable in drywall, framing, electric,plumbing. Competitive Pay Plus Vehicle. Valid FL DL a must. Please Call 941-625-5620 PAINTERS EXPERIENCED ONLY! Must have valid DL & trans. Drug free work place. Call 863-990-1799 or email: cspainting27@aol.com 2060 MANAGEMENT MANAGER ADULTDAY SERVICES FRIENDSHIP CENTERS Manage program operations including staff supervision. Knowledge of dementia/age related disorders. BS degree in Health or Soc. Services & supervisory exper. Email resume to jpryor@friendshipcenters.org 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. CLASSIFIED ADSSELL CAREERNIGHTEVERYTUESDAY. CALLFORDETAILS. 941-426-0621 2100 GENERAL $200. HIRING BONUS MERRY MAIDS IS HIRING PART-TIME HOME CLEANERS! Flexible hours, No Nights or Weekends, Good Pay, Must have valid Drivers Lic Experience a plus but Will Train. Call for Details (941)-255-5656 2030 MEDICAL FD/MA/CNA, FT Peds off. Exp. Multitask, EMR, VS, Verify Ins., Appts, Post Pmts 625-4919 LICENSED PHARMACY TECHNICIAN, Experienced. No Nights or Weekends. FullTime/Part-Time. Now Accepting Applications at Medicine Shoppe 615 Cross St. Unit 1112 Punta Gorda 33950. PHARMACY CLERK, No Nights or Weekends. FullTime/Part-Time. Now Accepting Applications at Medicine Shoppe 615 Cross St. Unit 1112 Punta Gorda 33950. www.HorizonTechInstitute.ComÂADVANCE YOUR CAREERÂŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 05/01 LPNCNA-05/01 Med. Asst. 05/01/17 2040 RESTAURANT/ HOTEL CAREGIVERS/COMPANIONS All shifts-Background chk reqÂd 941-525-2322 M-F 9a-4p, COOK/BAKER. 40+Hours a Week. Must Have Experience & Be Meticulously Clean & Organized. Apply In Person, Ask For Wayne or Amy. 4678 Tamiami Trl Port Charlotte or Call 941-661-6383 KITCHEN & WAITSTAFF NEEDED, Apply In Person After 3:30pm. Bingo Trail 1700 Tamiami Trl Port Charlotte Or Call 941-255-1266 SERVERSBARTENDERS&KITCHENHELPIMMEDIATE OPENINGSFORRESTAURANTINENGLEWOOD. APPLYINPERSONFROMNOON-3:00 AT3754 N ACCESSRDOREMAIL JIM@GOODTIMECHARLIESFL.COM SUBWAY MANAGER, Must have previous experience & have two references, one being from last employer. Interested call 941-809-3158. WANTEDEXPÂD, TEAM MEMBERSFORALL POSITIONS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES CARPENTERS AND CARPENTER HELPERS for custom residential construction on Boca Grande, full benefits, DFW. Call 941-964-2231. CARPENTRY SUPERVISOR for custom residential construction on Boca Grande, full benefits, DFW. CALL 941-964-2231 Classified=Sales MAINTENANCE PERSON NEEDED FT/PT, Must be Reliable & Self Motivated. Able to Work Independently. Carpentry Exp. a Must. All Outdoor Maintenance. Salary Neg. Based On Qualifications Fax Resume: 941-889-7207 or Email lovelandcourtyards@ gmail.com 2010 PROFESSIONAL 220 LICENSED AGENTS MONDAY-FRIDAY FAXRESUMETO941-206-0036OREMAILRESUME:SUNCLASSIFIEDS 1@ GMAIL COM FISHING CAPTAIN, for year round part time postion. Must have USCG OUPV Lic, operate boats safely, great people skills, & exp catching fishing in Charlotte Harbor. Background check and drug screening required. Boat not reqÂd. 941-916-1689 NEEDCASH? VENICE COMPANYIS CURRENTLYSEEKINGAN ENTRY LEVEL DATA ENTRY CLERK. MUSTBECOMFORTABLE WORKINGWITHCOMPUTER SOFTWAREANDEXCEL. FULLTIMEWITHBENEFITS. PLEASESENDRESUMETOJOBS SWFLORIDA @ GMAIL COM 2020 CLERICAL/OFFICE HERON CREEK GOLF & CC, North Port is seeking a PT Accounting Assistant This position requires maintaining accurate accounting records of all transactions. Must be proficient in Excel, Word and Outlook and 10-key adding machine experience. Education High School/GED & minimum of an AssociateÂs Degree in Accounting. Prior accounting experience preferred. Pay based on experience. Please Send Resume to: controller@heron-creek.com or call Ron at 941-429-3285 RECEPTIONIST Must be Able to Multi Task. Fax Resume to: 941-575-6275 RECEPTIONIST/ OFFICE MANAGER Immediate Opening Punta Gorda area. Medicaltype setting. Computer skills necessary. Professional appearance & friendly personality a must. Great work environment. 100% employer paid full benefits including medical. Good starting pay plus paid vacation. Call for Interview 855-432-7748 T urnyou r trashinto cash! Advertise youryard sa l e! 2030 MEDICAL CNAÂS NEEDED FOR180 BED REHAB FACILITY FULL TIME ALL SHIFTS APPLY ONLINE @ solarishealthcare.vikus.net EXPERIENCED DENTAL OFFICE MANAGER & PART-TIME HYGIENIST Fax Resume to 941-624-3424
PAGE 35
Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 5 5100 HOME & COMMERCIAL IMPROVEMENT BOBÂS CABINET SOLUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS C ustom Cabinets LLC Ki tchens, Baths, Custom Cabi nets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 94 1-505-5570 GULF COAST REFINISHING YOURBATHTUB, COUNTERTOP& TILEREFINISHINGEXPERTS. VETERAN& SENIORDISCOUNTS! FAST TURNAROUND! 941-380-6199LIC./INS. G ULFCOASTREFINISHING@YAHOO.COM GUTTERS, 6ÂŽ Seamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMAN941-525-7967, 941-493-6736Painting, Pressure Washing & Much More! Over 30Years Experience & Satisified CustomersServing Venice & Sarasota AreasNOJOBTOOSMALLORODD CALLFORFREEESTIMATE LICENSED& FULLYINSURED JohnÂs Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 CARPENTER, INC. Handyman Rotten wood, doors, soffit, facia, etc. Phil 941-626-9021lic. & ins. TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 WHOLE HOUSE REMODELING Additions, Cabinetry, 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 GreatDealsin theClassifieds! 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your carpentry needs! James M. Okell 941-270-1693 DAVE THE HANDYMAN Rescreening, Power Washing, Tree Trimming, Floor Installation & Home Cleaning. 941-286-6799 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! ROCCOÂS RENOVATION & REPAIR Getting the Job Done Wherever, However,No Matter How Big or Small. 941-268-1885 VIRGILÂS HOME MAINTENANCEHandyman ServiceYour To-Do List SpecialistINTERIOR/EXTERIOR.941-220-8310virgilshomemaintenance.com Lic#16-00016297 & Ins. 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5060 CLEANING SERVICES ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 GONZALEZ CLEANING Srv 12 years exp, REASONABLE Rates, FREE Estimates. Servicing all your cleaning needs. Call Linda 941-815-4252 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & trustworthy! References available 941-548-8804 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRS941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, ÂPlug Into Personalized ServiceÂŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-787-2904 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 5080 EXCAVATING/ BUSH HOG BUSH BUSTERS INC."JUST GRIND IT!ÂŽBrush 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. ÂWood-likeÂŽ Tile $1.79/Sq Ft. 18ÂŽ Tiles $1.19/ Sq Ft. 941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 PAUL SIMS FLOOR CLEANING AND MORE!**OWNER OPERATED ** PROFESSIONAL, Reasonable & ReliableWinter Specials!We Clean carpets, furniture, area rugs, grout & more! Also Interior & Exterior Painting & Pressure Washing visit us at: www. CarpetCleaning ServicesVenice.com941-539-0896 5088 HEALTH & BEAUTY Dr. Bill PhilpotOptimum Health Center Oriental Medicine, Acupunture, Massage, Facials, Rehabilitation 2269 S. Tamiami Trl. Venice (North Side of Building) WHERE WE HEAL THE SICK & FIX THE BROKEN 941-587-1288 www.drbillphilpot.comLic.# AP 1393 MA 21017 MM 34484 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... Jerusalem Brothers Concrete driveways, sidewalks, lanais, patios, STUCCO, remove/replace sod, tree removal & more! 863-722-8910 269-369-8471 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE CONCRETE & PAVER PROS DRIVEWAYS WALKWAYS FOOTINGS POOLDECKS PATIOSCOPING CULVERTS/PERMITTINGÂGOODWORKISNOTCHEAP!ÂŽ ÂCHEAPWORKISNOTGOOD!ÂŽ941-223-2592 FLORIDA CONCRETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 GENUINE CONCRETE ENGRAVINGS Transform Your Concrete! DRIVEWAYSPOOLDECKSSIDEWALKS941-628-0251 or 850-210-2772 POOL DECKS, Driveway Designs Garage Floors PatioÂs and more. QUALITY Lic 941-375-1103 Insu 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 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 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 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 GUITAR LESSON, single retired man taking 1 lesson a week, seeking other retirees to practice together. 757-817-8275 KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 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 LanaiÂs, Bathrooms, Kitchens, Windows and more! Lic#cbc1261010 941-766-0331 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 3065 BIBLE STUDY & CHURCHES 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. C harlotte 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 Community HU Song Saturday, Apr. 22, 11 a.m., Mid-County Regional Library, Meeting Room B, 2050 Forrest Nelson Blvd. Port Charlotte. Singing HU can help you experience divine love, expand your awareness, bring peace and calm, and heal a broken heart. HU is an ancient name for God. Fellowship, Light refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-7660637. www.hearhu.org. 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and SundayÂs @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND FOUND CAT: Male Neutered Yelllow Cat. Found in the Vacinity of Hwy. 17 in Punta Gorda on Sunday 4/9. 941740-0348 For Information 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: Shih-tzu Female, Dark Gray and White, Name is Misty. Near Glendale and Aaron Streets in Port Charlotte. Senior Owner is HEARTBROKEN! 941-979-0274 REWARD LOST LIBRARY BOOK: Clive Cussler The Pirates on March 15th @ Faucett Hospital. Please call 810-292-2168 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
PAGE 36
Page 6 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 6007 PUNTA GORDA AREA GARAGE SALES FRI 8-12 & SAT. 8-10 21 Tropicana. ESTATE SALE Assisted by the Isles Girls and Guys. (Dir: Marion to Tropicana; turn right to house.) Sofa; Loveseat; Chair; 2 End Tables; Coffee Table; Pictures; Stacked Tables; Lamps; Server; 3 Area Rugs; Dining Room Table & 6 Chairs; 3 Trucks; King Bed; 2 Night Stands; Dresser & Mirror; Chest; 2 Chairs; Large Couch; Small Table; 3 Bookcases; Stressless Chairs; Sofa Table; Small Glass Table & 4 Chairs; Queen Bed; 2 Night Stands; Dresser & Mirror; Trundle Bed; Desk & Chair; Table & 6 Chairs; Lounge; Ladder; Christmas Items; Miscelleneous Kitchen & Garage Items. See www.islesgirlsandguys.com for more information relative to this sale. Buyers are responsible for the removal of their purchases items. Our casher has information regarding independent movers. 6011 VENICE AREA GARAGE SALES WEDNESDAY 4/19.10-3 Call 770-827-8685 for instructions for Gated Entrance. Waterford-Moon Drive. ESTATE SALEFurniture: Living, Dining, Lanai, and much more! 6026 SEWING SEWING MACHINE Brother Model#SE-400, embroidery, $150 419-260-7103 T urnyou r trashinto cash! Advertise youryard sa l e! SEWING MACHINE Husqvarna Viking, for Quilting W/extesion. $150 419-260-7103 SEWING MACHINE Kenmore 36, Good Cond, Port Charlotte. $50 419-260-7103 6027 DOLLS ANNALEE 7ÂŽDOLL rare Âbunny kidÂŽ mint w/orig tag $15 941-639-1517 6030 HOUSEHOLD GOODS 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. NEEDAJOB? CHECKTHE CLASSIFIEDS! 5185 ROOFING ROOFING by DAD & Son Lic & Ins 40 years local MartiniÂs Roofing 941-766-0331 ccc1330876 TOM JOYCE ROOFIN G HUGE **FALL SPECIALS**45 Years of Quality Work and Experience 941-484-9804 941-429-1800 lic#1325725 5191 SOD LAWN REPLACEMENTMaloneyÂs SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com RuddyÂs SODINSTALL OR RIP-OUT Call! 863-303-1413 or 269-369-8471 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 ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X CLASSIC ALUMINUM RESCREEN SERVICE INC. ÂYour Florida Outdoor Living ExpertsÂŽ 941-716-3984 www.classicrescreen.comLic# scc131151655Insured & Bonded RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured RESCREENING Special $55 Tops, $30 Sides. Complete $1295(to 1500SF) 941-879-3136 Lic. 22454/Ins. Southwest RescreenComplete Rescreening: $1,249 (up to 1,500 SF)941-465-2318Free Estimates! Insured. 5185 ROOFING Replacement, Repairs, Roofing 30 Years Experience Discounts to Srs. & Vets Free Inspections & Est.Call Lane 941-270-6120RM COATS INC.Lic. CCC#1325731 Ins. LEONARDÂSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service Available Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 Re Roofs, Repairs, Pressure Cleaning, Roofing Coatings Full Carpentry Services HONEST & RELIABLE 35 Yrs Local Experience CCC1328613. Ph. 941-412-4047 GREEN ROOFING & WATERPROOFINGTECHNOLOGIESWWW.GREENROOFINGONLINE.COM ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured F i n d i t i n t h e C l a s s i f i e d s 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PAINTING UNLIMITED Where Quality & Value Meet! Family Owned and Operated. Call Now for aFREEEstimate 941-979-7947 Lic. & Ins. AAA-12-00015 Seizethesales withClassified! 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 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 BAILEYÂS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins Kelly BrownÂs Pressure Washing & trash removal Honest & Reliable, Reasonable Rates & Sr. Special $39.99 Free Est. Lic.# 1413989 craig9mon@hotmail.com 941-626-1565 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured PRO SOURCE POWER WASHINGHOT & COLD SERVICES 21012 EXMORE AVE, PC Cell 941-979-6676 or office 941-979-9204 Lic & INSURED 5110 LAWN/GARDEN & TREE NOW ACCEPTINGNEW LAWNACCOUNTS!941-468-4372ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate.(941)-412-5273 Lic/Insured STEVEÂS 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 STUCCO PROS WIRELATHEREPAIR RUSTEDBANDSWINDOWSILLS FIXALLCRACKSMATCHANYTEXTUREÂGOODWORKISNOTCHEAP!ÂŽ ÂCHEAPWORKISNOTGOOD!ÂŽ941-223-2592 5130 MOVING/HAULING ALLTYPE SO F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBÂS ON THEMOVE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPÂS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENÂS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 DARINÂSPAINTING& POWERWASHING3RDGENFAMILYBUS. POWERWASHING, PAINTING& WALLPAPERINSTALLS& REMOVALS. FREEESTIMATES941-961-5878 LARRY ESPOSITO PAINTING INC ÂItÂs Not What We Do, ItÂs How We Do It!ÂŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AAA LAWN SERVICE Affordable Accountable Anytime Avail For Multiple Counties Professional mowing Lot Clearing & Landscape Sod Installation Tree & Shrub Trimming, Weed Pulling, Tree Removal, Pruning, Mulch & More! 863-244-9109 www.AAALawnServices.comLic & Ins 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 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 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 Lawn Mowing Reasonable Rates Starting at $20. Discounts for Seniors & Veterans! Call For Free Estimate Len 941-504-4465Serving Osprey-S. Venice LAWN REPLACEMENTMaloneyÂs SODCharlotte 941-637-1333Sarasota 941-955-8327www.maloneysod.com
PAGE 37
2011 by King Features Syndicate YesterdayÂs Challenger Answers Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 7
PAGE 38
Page 8 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 DEAR DR. ROACH: I keep hearing that I should have my children tested for the MTHFR gene before vaccinating them. What is the MTHFR gene? Does something about it lead to more vaccine injuries? „ K.S.H. ANSWER: The MTHFR gene codes for the enzyme methylenetetrahydrofolate reductase, an important enzyme in making the active form of folic acid. About 10 to 15 percent of North Americans (higher in people of Hispanic or Italian descent) have a particular mutation in this gene (called the C677T, or ÂthermolabileÂŽ mutation). People with this mutation are at higher risk for low active folic acid, which can cause a high blood level of homocysteine. This, in turn, is associated with an increased risk of blood clots and coronary artery disease. I should note that it isnÂt having the gene that seems to put people at risk, but the presence of high levels of homocysteine. However, in a review of eight trials of people with high homocysteine levels who were treated with folic acid and other vitamins, there was no bene“t in terms of decreasing blood clots, heart disease, cancer or death, despite the effectiveness of the supplements in lowering homocysteine levels. There is theoretical evidence that methylfolate may be more effective than regular folic acid at reducing homocysteine levels, but there still is no evidence that treatment reduces clinical risk. There also is no evidence that people with MTHFR mutations are at higher risk during routine vaccination, and genetic testing for MTHFR mutations is currently not recommended by the American College of Medical Genetics and Genomics. I did “nd a paper showing that people with MTHFR gene mutations had a roughly doubled risk of fever, rash or enlarged lymph nodes from smallpox vaccine (which has a very high risk of adverse effects relative to routine child or adult immunizations). I donÂt recommend testing. For people who know that they have a MTHFR mutation, it is reasonable to take a vitamin containing active forms of folic acid and vitamin B-12. A s far as routine immunization goes, because of the far greater bene“t than risk, I recommend the vaccines for all people with or without MTHFR mutations, despite any theoretical increased risk in side effects. DEAR DR. ROACH: My doctor gave me some free samples of Cialis. It was very effective, and I had no side effects. I travel to Mexico a lot, so I picked up Cialis there (which, of course, doesnÂt need a prescription). The tablets were 40 milligrams, the same as the Cialis my doctor gave me. These tablets had basically NO effect, even in larger dosages. Do all the same medications, no matter where they come from, contain the same amount of medication? In other words, can I be sure the Cialis I had in the U.S. is the same exact Cialis I picked up in Mexico? Seems like there were TOTAL differences in effect. „ S.S. ANSWER: Although the exact drug Cialis (and many others) can be purchased in Mexico, sometimes at huge savings, there can be problems both with the storage of the drugs (extreme heat can decrease potency) and with actual counterfeit drugs. U.S. citizens are allowed to bring into the country a three-month supply of medications (but not controlled substances). The Food and Drug Administration carefully monitors prescription drugs sold in the U.S., but it has no jurisdiction in Mexico. Purchasing brand-name drugs from reputable pharmacies is your best chance of avoiding fake drugs, but there is still a chance that you arenÂt getting what you pay for. READERS: The booklet on herpes and genital warts explains these two common infections in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 1202 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipientÂs printed name and address. Please allow 4-6 weeks for delivery.DonÂt wait to vaccinateDr. Roach BUSINESS & SERVICE DIRECTORY adno=8602374
PAGE 39
Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 9 Dear Heloise: I let my phone ring four times, and then the answering service comes on. If it is someone wanting a donation or taking a survey, the person will hang up. If I recognize the voice, I pick up the phone. Or if I recognize the number, I answer it. Sure saves time and steps! „ Leo D., Little Rock, Ark. Leo, thanks for your letter! You can register your phone number with the National Do Not Call Registry through the Federal Trade Commission. Call 888382-1222 from the phone number you want to register. A lot of annoying calls will stop after 31 days of registry. This wonÂt stop all calls, but it should cut down on them. „ HeloiseSocial dealDear Heloise: Social media has made contact with companies easier and faster than ever before. I was in the market for a good used car, so I ÂfriendedÂŽ a woman whose family owns a group of dealerships in town. She has a large presence on this social-media site, and she promotes sales and special deals that her family is offering. Of course, I still researched the makes and models I was interested in, but I like the family aspect of knowing the dealership on a new level. „ Cindy M. in Dallas Cindy, sometimes things do work out for the better! „ HeloisePut the cellphone down!Dear Heloise: Spring is a good time to remind everyone (especially teen drivers) that texting while driving is an absolute no-no. ItÂs also against the law in most areas. In fact, all Âdistracted drivingÂŽ takes your focus away from the road, the cars around you, pedestrians, stoplights, etc. Your focus needs to be on driving „ nothing else. According to the National Highway Traf“c Safety Administration (www. nhtsa.gov), distracted driving includes, but is not limited to: texting, eating, applying makeup, fumbling with the radio, singing, using a GPS system and other activities. Do none of these while you are driving. If you need to text, make a call or do any other activity, pull over to a safe place. „ Mike N. in PennsylvaniaFour rings brings the answerHints from Heloise BUSINESS & SERVICE DIRECTORY Make your business a part of it! Call 866.463.1638 adno=8602375
PAGE 40
Page 10 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 !"#$%$ &!!$% ARIES (March 21-April 19). The struggle continues between your rational ability to see the future and understand the value of goals and hard work and that fun-monkey in you seeking gratication of a more instantaneous variety. Finances look favorable for you. TAURUS (April 20-May 20). The trick is to acknowledge the other's traits and foibles without indulging them. It takes a light touch and a exible but rm social boundary. The reward is a sense of connection without the code p endence. GEMINI (May 21-June 21). As today's conversation gets heated, you'll draw from your ever-growing information banks for interesting contributions. It's your congenial attitude they'll remember. CANCER (June 22-July 22). Many things will go as planned to satisfy your need for order and control. And some things will not. It's more fun when things don't go as expected. It gives you an excuse to interact in ways you might not have had to. LEO (July 23-Aug. 22). Old baggage will get left on the roadside of the highway of love. Good riddance. Relationships will lighten up, cruise along and gain a real sense of p ro g ress and freedom. VIRGO (Aug. 23-Sept. 22). The process is the goal, really. And yet, without a stated goal, there is no process. This will all be a moot point as you follow your natural instincts today. LIBRA (Sept. 23-Oct. 23). You're famous for your diplomacy, lovely manners and ever-considerate ways. You'll once again be the glue that brings people to gether today, and, like a clear-drying glue, your eorts will be invisible, the results uncredited. SCORPIO (Oct. 24-Nov. 21). Because you are not reliant on feedback, you don't ask for it. And yet, you need it now. Your success will depend on getting in touch with your audience, reading the room and ndin g the ri g ht kinds of rooms to be g in with. SAGITTARIUS (Nov. 22-Dec. 21). Unless you're a world leader or you've been placed in charge of the livelihood and future of a great number of people, avoid overly serious conversation today. Truly, such grave talk will benet no one. CAPRICORN (Dec. 22-Jan. 19). If you can aord to ignore the problem, you're rich. But if you can't, you'll wind up more capable, less afraid and more condent in your ability to handle and solve things. AQUARIUS (Jan. 20-Feb. 18). You're not looking to surround yourself with perfect people; the showos and know-it-alls bore you. You want a sincere connection with a awed, compassionate, authentic individual. PISCES (Feb. 19-March 20). There will be plenty of appreciation for the work you've done. New people want you to create similar results for them, and they'll oer to hire you, consult with you or be your apprentice. TODAY'S BIRTHDAY (April 18). Mother Teresa suggested, "Joy is prayer. ... Joy is love. Joy is a net of love in which you can catch souls." This year illustrates the point, as you do "happy" like it was your birthright and others get caught up in your happiness „ one special person most notably. July brings a contract. There's a windfall in October. Aries and Virgo adore you. Your lucky numbers are: 4, 39, 33 17 and 24. DEAR ABBY: I am a full-time nanny for a family with two children, ages 7 and 9. The mother is wonderful, and so are the kids. But the father, who is absent due to work travel most of the time, teaches his children attitudes I strongly disagree with. It is not often I must interact with him, but when I have, he says hateful things about people who are gay, obese or poor. The children have now begun to repeat these comments, pointing out large people when we are in public, or saying nasty things about the homeless we see as we drive. I try to combat this hatred by sharing words of love or acceptance. The mom is morti“ed when I tell her the things her children have said. She doesnÂt share the same attitudes as her husband, but she works a lot and isnÂt around to discuss things like this with her kids in the moment. I feel like part of the family because I spend so much time with the children. But I wonder if I am overstepping my boundaries by admonishing them for saying things their father has taught them to believe. Is it my place to teach the kids lessons about acceptance that are contrary to what he tells them? „ NANNY IN TAMPA DEAR NANNY: The person to whom you should be addressing this question is the childrenÂs mother. Whether I think teaching the children compassion and tolerance is the right thing to do (which, by the way, I do) is not relevant. You should abide by her wishes because she is your employer. DEAR ABBY: I am a 29-year-old female. IÂm not married and have no kids. IÂve been dating a man who is 14 years older for two years now. He has no children. We have talked about marriage and having children, but recently I found out he has no retirement savings. Thi s scares me because IÂm thinking about the future. If something were to happen to him and we were married, IÂd be stuck with his debt. I am at a loss. I donÂt want to be the snobby woman who kicks him when heÂs down and leaves him, but at the same time, I donÂt understand why he hasnÂt planned for retirement. Am I wrong for thinking this way? „ CONTEMPLATING MY FUTURE IN SANTA ROSA, CALIF. DEAR CONTEMPLATING: If you donÂt understand your boyfriendÂs thinking on the subject of “nancial planning, continue discussing it with him until you do. He may not realize how important it is to plan, invest and save for the future. Many people older than he is are now having a rude awakening about how long they will need to continue working until they have enough of a nest egg to retire. In many cases, it takes the effort of both spouses to accomplish it „ if they can retire at all. Please donÂt call yourself names. I wouldnÂt accuse you of being a ÂsnobÂŽ because youÂre thinking rationally on the subject of “nances. I call that being sensible. 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. ÂAnd when they brought out the money that was brought into the house of the Lord, Hilkiah the priest found a book of the law of the Lord given by Moses.ÂŽ „ 2 Chronicles 34:14. The “nding and reading of this book of the law brought revival in that day. I believe it will do the same today. Read the Bible and believe it. Revival can be yours. BIBLEFamily nanny is conflicted about exposing dadÂs biasVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby
PAGE 41
Tuesday, April 18, 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 GORDAAPR. 18PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida SuncoastÂs news, weather & more. (N)The Middle Finding a suit.(N)Amer. Housewife: The Walk (N)Fresh Off Boat Golf prodigies. Imaginary Mary: Prom-Com (N)MarvelÂs Agents of S.H.I.E.L.D.: No Regrets FitzÂs secret is revealed. ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OÂClock News (N) (HD)Entertainment Tonight (N) (HD)The Middle Finding a suit.(N)Amer. Housewife: The Walk (N)Fresh Off Boat Golf prodigies. Imaginary Mary: Prom-Com (N)MarvelÂs Agents of S.H.I.E.L.D.: No Regrets FitzÂs secret is revealed. ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) 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: One Book, Two Covers Torres investigates a MarineÂs murder. Bull: Bring It On Bull lets his client defend himself. (TV14) (N) (HD)NCIS: New Orleans: Krewe Pride listens to a wiretap on the mayor. (N)WINK News at 11pm (N) (HD)Late Show Alec Baldwin.(N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel (TVG) (N) (HD)Jeopardy!(TVG) (N) (HD)NCIS: One Book, Two Covers Torres investigates a MarineÂs murder. Bull: Bring It On Bull lets his client defend himself. (TV14) (N) (HD)NCIS: New Orleans: Krewe Pride listens to a wiretap on the mayor. (N)10 News Nightside (N)Late Show Alec Baldwin.(N) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel (TVG) (N) (HD)Jeopardy!(TVG) (N) (HD)The Voice: Live Playoffs, Night 2 The playoff round continues as the top artists perform and battle for a highly sought-after spot in the top 12. (N)Trial & Error LarryÂs testimony. Trial & Error: The Verdict (N)NBC2 News @ 11pm (N) (HD)Tonight Show Kevin Spacey. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)The Voice: Live Playoffs, Night 2 The playoff round continues as the top artists perform and battle for a highly sought-after spot in the top 12. (N)Trial & Error LarryÂs testimony. Trial & Error: The Verdict (N)NewsChannel 8 at 11:00 (N)Tonight Show Kevin Spacey. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud Families compete. Family Feud Families compete. Brooklyn Nine: Serve & Protect The Mick Quit smoking.(TV14)Prison Break: The Liar T-Bag warns Sarah about pursuers.(TV14) (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)TMZ (TVPG) (R) FOX E F 13131313-13-13FOX 13 6:00 News (N) (HD)FOX 13 6:30 News (N)Access Hollywood(TVPG) (N)TMZ (TVPG) (N)Brooklyn Nine: Serve & Protect The Mick Quit smoking.(TV14)Prison Break: The Liar T-Bag warns Sarah about pursuers.(TV14) (N)FOX 13 10:00 News The top news stories are updated. (N) (HD)FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)American Experience: Grand Coulee Dam Irrigation; power. (TVPG) (R)Frontline: Last Days of Solitary (N) (HD)Charlie Rose (N) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)American Experience: Grand Coulee Dam Irrigation; power. (TVPG) (R)Frontline: Last Days of Solitary (N) (HD)Touched by Auschwitz CW E F 46---6216-Mike & Molly Molly vents.(HD)WINK News at 6:30pm (N) (HD)Big Bang Top physicist joins. Big Bang LeonardÂs mom. (HD)The Flash: Attack on Central City The Flash takes on GroddÂs army. iZombie: Eat, Pray, Liv Blaine and Peyton gain a closer bond.(TV14)WINK News @10pm (N) (HD)Mike Molly(TV14) (HD)2 Broke MarthaÂs approval. CW E F 44999---4Mike & Molly Molly vents.(HD)Mike Molly(TV14) (HD)2 Broke MarthaÂs approval. 2 Broke Film about Caroline. The Flash: Attack on Central City The Flash takes on GroddÂs army. iZombie: Eat, Pray, Liv Blaine and Peyton gain a closer bond.(TV14)Two & Half Meeting Evelyn. Two & Half Alan dates Rose. Friends PhoebeÂs surprise. Friends Ross is a dad again. MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight (N) (HD)Family Feud Families compete. Family Feud Families compete. News Channel 8 News @ 8pm News, sports, weather and traffic. (N)The X-Files: Patient X The agents meet a multiple abductee. (TV14)The X-Files: The Red and the Black Abductee disappears.(TV14)Family Feud Families compete. Family Feud Families compete. IND E F 32121212-38-12Modern Family Selling car. (HD)Modern Family Spanish tutor. Big Bang Top physicist joins. Big Bang LeonardÂs mom. (HD)Anger Distractions.(TV14) (HD)Anger Management New clinic. Last Man Stand. Perfect home. Last Man Stand.: EveÂs Band Law & Order: Criminal Intent: Probability Murder scam. (TV14) (HD)Family Guy Quahog anarchy. Family Guy Roadtrip to Aspen. ION E F 662221326-17Criminal Minds: The Big Game Wealthy couple found murdered. (HD)Criminal Minds: Revelations Reid is drugged and taken captive. (TV14)Criminal Minds: Fear and Loathing Racially-charged serial killer. (HD)Criminal Minds: Distress Killer snaps necks of his victims.(TVPG) (HD)Criminal Minds: Jones New Orleans serial killer. (TV14) (HD)Saving Hope: Tested and Tried (TV14) (R) (HD) E L B A CA&E26262626395018148 Gruesome murder. Streets of Compton City turned slum. (TV14) (R)L.A. Burning: The Riots 25 Years Later (TV14)Streets: Parts 1 & 2 (R) AMC565656563053231(5:00) A Few Good Men (Â92, Drama) Tom Cruise. Military lawyers defend two soldiers. (R)The Lost Boys (Â87) Two teenager brothers move to a California town that is overrun by vampires. Speed (Â94, Action) A bomber lures a SWAT cop onto a city bus he has rigged to explode. (R) APL444444443668130The Zoo (TVPG) (R)The Zoo: Moving Day The Zoo (TVPG) (R)The Zoo: Love Shack The Zoo (TVPG) (R)The Zoo (TVPG) (R) BBCAM114114114114114114189CSI: Miami Land mine. CSI Miami (TV14) (HD)CSI: Miami: Man Down CSI Miami (TV14) (HD)CSI Miami (TV14) (HD)CSI Miami (TV14) (HD) BET353535354022270Get Rich or Die Tryin Inner-city drug dealer who writes rap so ngs on the side rethinks his lifestyle. Rebel: Black Not Blue Rebel: Black Not Blue BRAVO6868686825451185Housewives (TV14) (R)Housewives (TV14) (R)Beverly Hills (TV14) (N)Housewives (TV14) (N)Housewives (TV14) (R)Watch WhatHousewives COM666666661527190(:20) Futurama Hideous experiment. (TV14)South Park(TVMA)South Park(TVMA)South Park(TVMA)South Park(TVMA)Tosh.0 (TV14) (HD)Tosh.0: Bubble Hat Problematic(TV14)South Park(TVMA)Daily Show(TV14)midnight DISC404040402543120Deadliest Catch: On Deck Captain Sig returns. Dead. Ctch (TV14) (N)Dead. Ctch (TV14) (N) (:02) Cooper (N)Dead. Ctch (TV14) (R) E!464646462726196Vanderpump (TV14)E! News (N) (HD)Kardashian (TV14) (R)Kardashian (TV14) (R)Kardashian (TV14) (R)E! News (N) (HD) FOOD3737373718376164Chopped Grand finale. Chopped (TVG) (R)Chopped Jr (TVG) (N)Chopped: Sweet Heat Chopped (TVG) (N)Chopped (TVG) (R) FREE555555551046199Pretty Little Liars Noel Kahn & Uber A. (TV14)Pretty Little Liars Violent fight.(TV14) (R) (HD)Pretty Little Liars: Playtime Spencer focuses. Famous in Love: Pilot Paige auditions. (TV14)Pretty Little Liars: Playtime Spencer focuses. The 700 Club Work issues.(TVG) (R) (HD) FX51515151584953(5:00) Colombiana (Â11) Seeking revenge. Jack Reacher (Â12, Crime) Tom Cruise, Rosamund Pike. A murder investigator searches for answers behind the shooting of five people. The Americans Tensions rise. (TVMA) (N) (HD) (:03) The Americans Tensions rise. (TVMA) (R) GSN17917917917934179184Cash CabCash CabFam. FeudFam. FeudFam. FeudFam. FeudHollywood (TVPG) (HD)Hollywood (TVPG) (HD)Cash CabCash Cab HALL5551713773240Man Stand.Man Stand.Man Stand.Man Stand.Man Stand.Man Stand.The MiddleThe MiddleThe MiddleThe MiddleGold. GirlGold. Girl HGTV414141415342165Fixer Uppr (TVG) (R)Fixer Uppr (TVG) (R)Fixer Uppr (TVG) (R)Fixer Uppr (TVG) (R)Home Town (TVG) (N)HuntersHunters HIST818181813365128Forged in Suit of armor. Forged in: Kora Sword Forged in (TVPG) (N)Forged in (TVPG) (N)Forged in (TVPG) (R)Forged in (TVPG) (R) LIFE363636365241140L. Women (TV14) (R)L. Women (TV14) (R)L. Women (TV14) (N)L. Women Sexual Health Expo. (N)L. Women (TV14) (R)L. Women NICK252525252444252Henry (R)Henry (R)ThundermanThundermanNicky (R)ShakersFull HouseFull HouseFull HouseFull HouseFriendsFriends OWN585858584767145Barbara (TV14) (HD)If Loving (TV14) (R)If Loving Police search. If Loving: The Mailman Too Close (TV14) (HD)If Loving Police search. QVC14141491413150Beauty We LoveClarks Footwear Clarks shoes. (TVG)Tuesday Night (TVG)Find with Shawn Killinger: Introducing Mi*Brite SPIKE57575757296354I Now Pronounce You Chuck and Larry Fake gay partners. Happy Gilmore A man changes the face of golf. Pronounce You Chuck (Â07) (HD) SYFY6767676725364180The Da Vinci Code (Â06) Jesus descendants. Face Off: Tiki Twist (R)Face Off Architecture. Cosplay: Superheroes Face Off Architecture. TBS59595959326252SeinfeldSeinfeldBig BangBig BangBig BangBig BangBig BangBig BangDetour (N)Big BangConan (TV14) (N) (HD) TCM656565656574230Shock Corridor (Â63) A journalist is sent to an asylum, where he tries to solve a murder case. Gentleman Jim (Â42, Drama) Errol Fl ynn, Alexis Smith. Boxer becomes heavyweight champion. The Human Comedy (Â43, Drama) A youth delivers condolence messages about dead soldiers. TLC454545455772139Fat Life: Belly Up (R)Fat Life New York trip. Fat Life (TVPG) (N) (HD)My Big Fat Fabulous Life WhitneyÂs choice. (N) (:02) Fat Life (TV14) (R) TNT61616161285551Bones Unexpected visit.(TV14) (HD)Bones Senator murdered.(TV14) (HD) 2017 NBA Playoffs: Eastern Conference First Round, Game 2 : Chicago Bulls at Boston Celtics from TD Garden (Live) 2017 NBA Playoffs: Utah vs Los Angeles (Live) (HD) TOON808080804620257Titans Go!Titans Go!We BareGumballKing HillAm. DadCleve. ShwAm. DadBobÂs BrgrBobÂs BrgrFamily GuyFamily Guy TRAV6969696926066170Bizarre (TVPG) (R) (HD)Bizarre: Wisconsin (R)Bizarre (R)Bizarre (R)Bizarre (N)Bizarre (N)Bizarre (R)Bizarre (R)Yes ManBizarre (R) TRUTV636363635030183Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Jokers (R)Hack MyUpscaleJokers (R)Jokers (R)Jokers (R) TVL626262623154241M*A*S*HM*A*S*HM*A*S*HM*A*S*HM*A*S*HLoves Ray.: Civil War Loves Ray.Loves Ray.Loves Ray.QueensQueens USA34343434225250Team Ninja (TVPG)Team Ninja (TVPG) WWE SmackDown (Live) (HD)Team Ninja (TVPG) (N)Mod FamilyMod Family WE117117117117117117149Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD)Law & Order: Heaven Law & Ordr (TV14) (HD)Law & Ordr (TV14) (HD) WGN16161619411168Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Outsiders (TVMA) (N)Outsiders (TVMA) (R)Outsiders (TVMA) (R) S W E NCNBC393939395937102Mad Money (N) (HD)Super Rich NHL Stanley Cup Playoffs: Pittsburgh vs Columbus (Live)Shark Tank (TVPG)Shark Tank CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N)CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events (R)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) (HD)The First 100 Days (N)The OÂReilly Factor (N)Tucker Carlson (N)Hannity (N) (HD)The OÂReilly Factor (R) MSNBC8383838318540103For the Record (N) (HD)Hardball with Chris (N)Chris Hayes (N) (HD)Rachel Maddow (N)Last Word (N) (HD)11th HourHardball SNN66611---SNN EveEve @ 6:30ES.TV (R)CelebrityHealthyNewsNewsNewsSNN LateSNN Late ESNN Late ECelebrity S T R O P SESPN29292929125870SportsCenter (HD)We theWe theSpecial (HD)Hey RookieHey RookieWe theWe theSportsCenter (HD) ESPN23030303065974Horn (HD)InterruptnSportsCenter (HD)NFL MatchWe theSpecial (HD)Hey RookieHey RookieNFL Live (HD) FS148484848426983NASCAR (HD)A Perfect Storm (HD)Speak for (HD)Crowned (TVPG) (R)UltimateMLBÂs BestMLB Whip Around (HD) FSN72727272725677Unleashed (TV14) (R)UFC Main (HD)Wrld Poker (Replay)MarlinsMarlins MLB Baseball: Miami vs Seattle (Live) (HD) FSSUN38383838455776Do FloridaRays LIVE! MLB Baseball: Detroit Tigers at Tampa Bay Rays (Live) (HD)Rays LIVE!InsideInsideInside GOLF49494949556093Golf Central (HD)School (TVG) (N) (HD)Tin Cup (Â96) A golfer competes to impress a woman. (R)Tin Cup (Â96) Golfer loves woman. NBCSN71717171546190 NHL Live (Live) NHL Stanley Cup Playoffs: Montreal vs New York (Live) NHL Playoffs: Edmonton vs San Jose (Live) M U I M E R PDISN1361361361369945250BUNKÂD LouÂs new puppy. (R)Bizaardvark: Best Friend Tag K.C. Undercover KiraÂs award. Good Luck Charlie: Dance Off Stuck in Middle Garage sale. Good Luck Romance woes. Liv and Maddie Plate Off. (R)Liv and Maddie The rehearsal. BUNKÂD ZuriÂs new position.(R)BUNKÂD Responsible Luke. (R)Jessie JessieÂs over Tony. (HD)Jessie Reality TV show. (TV G) ENC150150150150150150350(:12) Rocky V (Â90, Drama) Sylvester Stallone, Talia Shire. Rocky retires from boxi ng and takes in a protg who later dumps him. (PG-13) (HD)Face/Off (Â97, Action) John Travolta. A federal agent has his face surgically altered to match a dangerous criminalÂs in order to get information from the manÂs associates. (R) (HD) (:21) Signs (Â02, Drama) A troubled clergyman and his fa mily prepare for an imminent alien invasion. (HD) HBO302302302302302302400(5:30) Independence Day: Resurgence (Â16, Action) Liam Hemsworth, Joey King. Aliens invade once again. VICE News Tonight: 4-18-2017 Deadpool (Â16, Action) Ryan Reynolds, Morena Baccarin. Man adopts alter ego and sets out to locate the man who ruined his life. (R) (HD)Real Sports with Bryant Gumbel (HD)Veep: Omaha SelinaÂs legacy. The Leftovers Return as chief. HBO2303303303303303303402(5:50) Now You See Me 2 (Â16, Action) Jesse Eisenberg. Four Horsemen forced by tech prodigy into pulling off almost impossible heist. (PG-13)Real Time with Bill Maher Jelani Cobb. (TVMA) (HD)The Leftovers: The Book of Kevin Return as chief. (TVMA) (HD) (:05) Suicide Squad (Â16, Action) Will Smith, Jared Leto. A secret government agency recruits dangerous criminals for a risky mission. (PG-13) HBO3304304304304304304404Mr. Right Boyfriend is hitman. Straight Outta Compton (Â15, Drama) Jason Mitchell, Corey Hawkins. Five pioneering rappers create music that brazenly reflects their experiences. (R) (HD)Race Renowned track-and-field athlete Jesse Owens quest to be the greatest in history leads him to compete in the 1936 Olympics in Berlin.(:15) The Legend of Tarzan (Â16) Tarzan must travel back to Congo. MAX320320320320320320420(5:10) Australia (Â08, Drama) Nicole Kidman, Hugh Jackman. An aristocrat must work with a rough drover to get a herd of cattle to market. (HD)Hamlet 2 (Â08, Comedy) A failing drama teacher tries to put on the production of a controversial play. (R) (:35) The Rocker (Â08) A drummer gets a second chance at fa me when his garage band becomes popular.(:20) Paper Towns (Â15) Search for the missing girl next door. (HD) MAX2321321321321321321422(5:00) The Man from U.N.C.L.E. (Â15) CIA and KGB agents. (HD)Gone in 60 Seconds (Â00, Action) Nicolas Cage, Angelina Jolie. A mobster demands that a retired car thief supply him with 50 exotic cars. (HD)Mission: Impossible II (Â00, Action) Tom Cruise, Dougray Scott. IMF agent Ethan Hunt tracks down a rogue agent who has stolen a high-tech virus. Harold & Kumar Escape from Guantanamo Bay Locked up in Cuba. SHO340340340340340340365(:05) The Family That Preys (Â08, Drama) Kathy Bates. A scandal threatens the lives of two families, so the mothers must save them. (PG-13)Guerrilla Marcus and Jas become targets. (TVMA) (R) (HD)Billions: Sic Transit Imperium Axe is presented inside information. (R)Guerrilla Marcus and Jas become targets. (TVMA) (R) (HD)Dark Net Amateur detective. (R)The Family That Preys (Â08) TMC350350350350350350385Stander (Â04, Action) Thomas Jane, Ashley Taylor. A South African policeman becomes a prolific bank robber and a prison escapee. (R) (HD)Burnt (Â15, Drama) Bad-boy chef is determined to open new restaurant and get third Michelin star. (R) (:40) Don Jon (Â13, Comedy) A dissatisfied, young man addicted to porn tries to change after meeting a girl.(:10) Everything Must Go (Â11) Alcoholic tries to start his life over. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 2:30 p.m. FS1 UEFA Champions League Soccer Quarter“nal, Second Leg Bayern Munich at Real Madrid from Santiago Bernabeu. (L) 7 p.m. FSSUN MLB Baseball Detroit Tigers at Tampa Bay Rays from Tropicana Field. (L) 8 p.m. TNT 2017 NBA Playoffs Eastern Conference First Round, Game 2 Chicago Bulls at Boston Celtics from TD Garden. (L) USA WWE SmackDown from KFC Yum! Center in Louisville, Ky. (L) 10 p.m. FSN MLB Baseball Miami Marlins at Seattle Mariners from Safeco Field. (L) 10:30 p.m. TNT 2017 NBA Playoffs Western Conference First Round, Game 2 Utah Jazz at Los Angeles Clippers from Staples Center. (L)TodayÂs Sports Convenient Complete SatelliteONLINE TV Listingswww.sun-herald.com/tv TodayÂs Talk Shows7:00 a.m. ABC Good Morning America The cast of ÂPretty Little LiarsÂŽ talks about the “nal season. (N) 7:00 a.m. NBC Today James Spader discusses ÂThe BlacklistÂŽ; former Olympic swimmer Michael Phelps. (N) 9:00 a.m. CBS LIVE with Kelly Jussie Smollett; Kristin Chenoweth; Renee Elise Goldsberry. (N) 9:00 a.m. FOX Jerry Springer Woman sleeps with anotherÂs girlfriend; affair ruins effort to “x marriage. (N) 9:00 a.m. MYN The 700 Club Christian professionals talk about what they faced at work for discussing faith. (N) 10:00 a.m. CW Rachael Ray John Gidding and Genevieve Gorder demonstrate how to refurbish old appliances. (N) 10:00 a.m. IND Jerry Springer Woman sleeps with anotherÂs girlfriend; affair ruins effort to “x marriage. (N) 11:00 a.m. FOX The Steve Wilkos Show A recap of child abuse stories concerning children abused by loved ones. (N) 1:00 p.m. ABC The Chew Morris Chestnut talks about his book; Michael Symon helps a viewerÂs dish. (N) 1:00 p.m. CW The Robert Irvine Show A woman speaks to her father about not helping her with bills. 1:00 p.m. IND Jerry Springer A man that has fallen head over heels for his girlfriend. 2:00 p.m. IND The Steve Wilkos Show A recap of child abuse stories concerning children abused by loved ones. (N) 3:00 p.m. CBS Harry Jax discusses thyroid cancer and performs; young inventors are featured. (N) 3:00 p.m. IND Jerry Springer A man that has fallen head over heels for his girlfriend. 3:00 p.m. NBC The Dr. Oz Show Opioid epidemic and woman accused and acquitted of killing daughter discussed. (N) 5:00 p.m. CW Dr. Phil Woman with 19-year-old daughter pregnant by 33-year-old man seeks parenting aid. (N) 11:00 p.m. TBS Conan Christina Applegate; Car Seat Headrest. (N) 11:35 p.m. ABC Jimmy Kimmel Live Katherine Heigl from ÂUnforgettableÂŽ; actor Rob Delaney from ÂCatastrophe.ÂŽ (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Kevin Spacey; U.S. Sen. Elizabeth Warren; musical guest Alt-J performs. (N)
PAGE 42
Page 12 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 Venice Gondolier readers: Look for the puzzle solution in the Our Town section
PAGE 43
Tuesday, April 18, 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 2009 Club Car Precedent RECONDITIONED 4 Passenger Golf Cart New ÂButterscotchÂŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery Head, Tail & Brake lights Turn signals, Horn, 4/Ways Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#172F $3995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2011 CLUBCARPRECEDENT4 Passenger Custom "Pearl" Spartan Body Brand New Batteries {C7} Deluxe Lights {Head,Tail, Signal, Brake and Horn} Flip Rear Seat Excellent Tires, Brakes, Mirror, Windshield, Top, Chrome SS Caps and Charger $3,995 941-830-4723 DELIVERYINCLUDED{25MI.} NO TEXT PLEASE 2013 Club Car Precedent 4 Passenger Golf Cart New ÂMidnight BlackÂŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#173 $4,995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com CLASSIFIED WORKS! ÂDEMO SALEÂŽ Yellow-Club Car Precedent 4 Passenger Golf Cart New ÂCustom Yellow PaintÂŽ BRAND NEW BATTERIES NEW Flip-down rear seat NEW Folding Windshield NEW Custom Upholstery NEW Head & Taillights NEW Chrome Steering wheel NEW Heavy Duty Springs NEW Tires and Chrome Caps NEW Yellow Jacket Cables NEW Custom Dash NEW Brakes, Mirrors 48 Volt Charger AMAZING! STK#171G $4,995. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com ÂRED RACERÂŽ Club Car Precedent Reconditioned Golf Cart Red & White New ÂCustom PaintedÂŽ Body BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps New Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#172E $4,695. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 6125 GOLF ACCESSORIES GOLF CLUBS Pingizng2 PTR $25 941-475-8097 GOLF UMBRELLA, LARGE $15 941-218-4502 6126 GOLF CARTS 06 EZGO 4 Passenger Golf Cart PASSION PINK BRAND NEW BATTERIES High Speed New Flip Down Rear Seat New Tires Sunbrella Enclosure New Chrome Wheel Caps New Upholstery 36 Volt Charger Head & Taillights Flip Down Windshield New ÂYellow JacketÂŽ Cables New Bushings Brakes, Top & Mirror Smooth and FAST! STK#174A $3,325. 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2000 Club Car DS ÂPlumb Crazy PurpleÂŽ Reconditioned 48 Volt Brand New Batteries 4 passenger Golf Cart New Flip Down rear seat New Yellow Jacket Cables Head & Taillights, Turn Signals New Flip Down Windshield Chrome SS wheel caps Battery Meter, Floor Mat Great Tires, Brakes, Mirror 48 Volt Charger Runs as it should! STK#12A11 $2,975 941-769-1431 Free Delivery (25 miles) Visit Â… Darsgolfcarts.com 2000 CLUB CAR DS Recent "Red" Paint 4 Passenger Golf Cart Brand New Batteries {C7} New Flip Rear Seat New SS Hubcaps New Bushings {front & rear} Head and Tail Lights Great Tires, Brakes, Windshield, Top, Mirror and Charger $2,875. 941-830-4723 Free Delivery {25mi.} Calls Only Please No text 2003 CLUB CAR DS IQ System 4 Passenger 48 Volt "Gold" Golf Cart Speed Setting 4 {+-19/20 mph}. New Flip Rear Seat 6-8 Volt 2016 Batteries {E6} Headlights & taillights New Chrome SS Wheel Caps Excellent Tires, Brakes, Top, Windshield, Mirror and Charger. $3,275 941-830-4723 Delivery Included {25mi.} Calls Only PLEASE NO TEXT 2008 CLUB CAR DS 4 Passenger Golf cart New Flip Rear Seat New "Black" Body New Custom Aluminum 10" Rims w/215x50x10 Tires 6 8 Volt 2014 Batteries New 5 Panel Mirror Fully Serviced Excellent Brakes, Vinyl, Windshield, Top and Charger. $3,795. 941-716-6792 Delivery Included {25mi.} NO TEXT PLEASE 6095 MEDICAL MOBILITY SCOOTER Pride Jazzy Select 6 Exc. Cond. $900/obo 941-575-9023 RECLINER Electric Lift Chair can sleep in org 1100 $395 941-580-4460 WALKER BREAKS storage lightweight 3 wheels plush $65 941-580-4460 6110 TREES & PLANTS 15 GAL. TRAVELERÂS PALMS Young Crop. Buy 5+ at Just $40/each! Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 OR CALL 941-468-4372 AGAVE PINEAPPLE begonia coleus frangipani geranium pepperomia $5 941-202-3696 ALOE VERA devilÂs backbone mexican petunias oyster snake spider lily $5 941-202-3696 BROMELIADS VARIOUS aechmeas neoregelias vriesas starting at $5 941-202-3696 FLORIDA AVOCADO/CITRUS 1-2Â tall seedlings organically grown $5 941-202-3696 LANTANA TREES 3 gal hibiscus $8.50 Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 941-468-4372FL-6444A MOSES PLANTS 5 for $1 941218-4502 ORCHIDS CATTLEYA purple mature potted other plants for less $20 941-202-3696 VIBURNUM GREATFORPRIVACYHEDGE, PALMS, MANYOTHERPLANTS ATREASONABLE PRICES! SUIÂSNURSURY941-232-6835 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 6125 GOLF ACCESSORIES GOLF CART CHARGERS CLUB CAR, EZGO, YAMAHA Scratch and Dent Starting at $99 WARRANTY 941-769-1431VISIT DarsGolfCarts.com GOLF CLBS Lynks blk, Cat irons 3-SW, w/ 4woods. $30 941-475-8097 GOLF CLUBS CALLAWAY rzr-z 4-T/A, Reg/Graphite Exc Cond $250 OBO 941-391-4209 6035 FURNITURE TABLE, 5ÂRound, light, folding legs. $75 941-496-9252 WALL UNIT 3 PC ROSEWOOD AND GLASS, MUST SELL! Very rare $350 941-268-2799 6038 ELECTRONICS MODEM ROUTERS (2) WIFI for Verizon/Frontier Communications, each $50 941-275-5837 WALKIE TALKIE SET never used $60 941-218-4502 6040 TV/STEREO/RADIO TV FLAT SCREEN 36ÂŽ great HDMI W/ remote $150 941-580-4460 TV, 42ÂŽ Panasonic LCD, works good $125 obo 941-505-2378 6060 COMPUTER EQUIPMENT CABLE MODEM Wifi Router Surfboard. Like new, In Box. Asking $60 941-416-0865 6065 CLOTHING/JEWELRY ACCESSORIES JACKET LEATHER, MENS size 42. Excellent Condition. $70, OBO 941-764-1694 WATCH WOMANS Preowned genuine diamond bezel Movado Stainless steel with papers and original box. Model #0606498 Asking $600 941-626-7841 WEDDING DRESS Halter style straightline, Size 2 detachable train $200 336-471-5595 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 CHAIR TALIAN TAPESTY carved, early 1900 $200 941-473-2014 CHINA SET Johnson Brothers, Tulip Time pattern, 59 pieces, nice $79, OBO 716-598-2406 COIN 1878 MORG DOLLAR 8 tail feathers, rare collector $195 941-214-8188 COINS GOLD FROM THE U.S.MINT $480 781-956-8891 COINS Silver Dollars 18781935 $35 781-956-8891 COINS U.S. MINTAND PROOF SETS $7 781-956-8891 DINING TABLE HITCHCOCK48/60ÂŽ Round, Table & 4 chairs Beautiful $195. 941-488-5595 Venice ÂFURNIVALSÂŽ PITCHER Denmark blue pattern made in England $15 941-639-1517 LAMP VINTAGE Cherub W/marble base made in Italy $45 941-214-8188 LINGERIE CHEST Cherry wood with Brass polls $100 941-473-2014 MEXICAN ARTIFACTS three items $499 781-956-8891 PENNY 1863 Civil War token rare collector $40 941-214-8188 RONALD REAGAN Republican task force medal of merit orig box $20 941-639-1517 ROYAL DOULTON FIGURINE & character Toby jug. Bargain mint. $65 ea. 941-639-1517 SILVER COINS U.S. silver coins $499 781-956-8891 6075 FRUITS & VEGETABLES BLUEBERRIES U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL DEJEMBE ADVENT Remo 10ÂŽ Drum. Shoulder Strap. Like New. $80 941-567-8857 GUITAR Fender, Starcaster, strat, Electric, Like New $65 716-523-0463 MANDOLIN MELLON BACK, C.F. Martin no cracks, great playing cond. $400 716-523-0463 PEAVEY AMP Back stage plus $65 716-523-0463 6035 FURNITURE DESSERS (2) & 1Mirror W/2nightstand, Palisser Oak Wood $500 941-258-4922 TABLE 45ÂŽ RATTAN. 45ÂŽ ROUND.FORMICATOP$35.00941-4885595 DINING SET 66X42X30 oak table 6 hand made round chairs $350, OBO 941-275-5837 DININGSET Rattan, $50, SOFA, 7` Lthr., $20., COFFEE TABLE, 4` Square. $25 770-490-2393 DINING SET Wood top, 2 leafs, 8 chairs Nice cond. $175 941457-5724 HEADBOARD KING White wicker, very sterdy $175, OBO 941-202-9861 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE with 6 chairs Wrought Iron $499 941-380-9212 LIVING ROOM SET Blue, leather Couch, over size chair & ottoman, $500 941-456-3490 LIVING ROOM TABLES $100 941-380-9212 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 MATTRESSES King Beauty Rest, W/Boxspring Gently Used Seasonly $400 941-258-4922 MATTRESSÂS 2 Twins xl Beauty Rest, W/Bxspring Gently Used Seasonly. $400 941-258-4922 NESTING TABLE 3PCS $60 obo 952-935-4505 RECLINER Dark Green, leather look vinyl, good condition. $30 716-598-2406 RECLINERS, LA-Z-BOY Match wall huggers, $250 ea. 941-580-4460 SIDE TABLE OAK Pennsylvania House, W/Brass $75 941-473-2014 SOFA BED QUEEN Sealy, Matching loveseat, ottoman, & Chair. $500 941-258-4922 SOFA SLEEPER 3PC SECTIONAL, Almost new! Off-White! Paid $2500 Asking $375, OBO 941-268-2799 TABLE 42ÂŽ Round dark wood. $40 941-473-2014 TABLE Solid wood, w/drop leaf 74ÂŽx48ÂŽ drop is 28ÂŽx48ÂŽ $150 941-625-5962 TABLE, Allibert-Lanai White oval 37ÂŽx64ÂŽ $75 941-625-5962 TABLE COFFEE/COCKTAIL Wood. Excellent Condition. $45, OBO 941-629-6374 6030 HOUSEHOLD GOODS AIR MATTRESS Comparable to Sleep Number, King Size, 2 controls $200 336-471-5595 BED SPREAD, Home made crochet bed spread. King or Queen $40 941-218-4502 BED MATTRESS & BOX. New Will Sell $100. 941-629-5550 COFFEE TABLE solid wood excellent cond inlayed wood design $35, OBO 941-629-6374 HAIR CLIPPER $10 941-2184502 KITCHEN SINK w/faucet FrankeSS Dble Sink good cond. $100 941-743-3258 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRROR 30ÂŽx44ÂŽ wood frame $15. 941-423-7772 MIRROR Large 70x38 $100 obo 941-475-6657 RUG ORIENTAL clean 6X9 floral design on yellowish background $75 941-275-5837 VACUUM HOOVER Upwright Tempo, Like New, & 99% Dust & pollen trap $25 941-391-4209 6035 FURNITURE ADJUSTABLE TWIN Bed Frames w/ Remotes. $50/ea Exc. Cond. 941-628-0727 BEDMATTRESS & BOX. New Will Sell $100. 941-629-5550 BEDROOM SET Girls, Twin, All Metal, Exc Cond. $300 941-380-9212 BOOKCASE RATTAN 72X36X12 off white excellent condition $100 941-275-5837 BUNK BED Wood, Carved horses design in Footbd. 1 new mattress $100 941-421-4748 GreatDealsin theClassifieds! CABINET 5 drawer white wood $40 941-473-2014 CHAIR Beautiful casual rattan swivel rocker $25 9 41-255-0926 CHAIRS WOOD (2) Tall, Large seat, Port Charlotte. $20 419-260-7103 CHEST White,2 small draws, can be used for Tv stand $50 941-624-4713 COFFEE &(2)END TABLES Glass Top, Port Charlotte $50 419-260-7103 COUCH & LOVESEAT beige 82x38x32 & 64x38x32 fabric $200, OBO 941-275-5837
PAGE 44
Page 14 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017 7070 FORD 2016 FORD MUSTANG $31,497 GT-PREM. RED, 13K MI 855-481-2060 DLR 2008 FORD FOCUS 4Dr SE. 78K MI MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2015 GMC TERRAIN, SLE-2, EXCCONDITION, REDUCED$16,995 941-626-7682 Dlr 7080 JEEP 2014 JEEP WRANGLER $27,950 WILLYS WHEELER 47K MI 855-481-2060 DLR PRO POWER AUTO SALES 4140 Whidden Blvd. Port Charlotte 1996 Cherokee 4X4, auto, air $2,000 1998 Cherokee 4X4, auto, air $2,199 2000 Cherokee 4X4,auto, air $3,895 2001 Wrangler Sport $7,500 2001 Wrangler Sport, Lifted $10,999 2011 Wrangler Sport, $16,899 941-627-8822 2010 JEEP UNLIMITED SAHARA 4X4 56K, Hardtop, Beautiful. harborautosales.com 941-883-6088 2008 JEEP LIBERTY 4X4 Sport, 64K miles, Estate Car, Nice! harborautosales.com 941-883-6088 7090 LINCOLN 1996 LINCOLN TOWN-CAR $2,500 Silver/Gray, 102k miles, Clean 516-901-5699 2004 LINCOLN TOWN-CAR $5,500 White, very good condition, 106K miles 941-240-5103 2004 LINCOLN TOWN-CAR $6,990 BLUE, 84K MI 855-280-4707 DLR 2010 LINCOLN MKS $16,990 RED, 43K MI 855-280-4707 DLR 7100 MERCURY 2002 MERCURY Gr-Marquis LS, Ultimate, 70K, Estate Car, Leather. harborautosales.com 941-883-6088 7135 SATURN PRO POWER AUTO SALES4140 Whidden Blvd Port Charlotte, 33980 96 SC2 Coupe$1,199 00 SW2 Wagon$1,950 97 SW2 Wagon $2,158 98 SW2 Wagon $2,195 RV Tow Ready 01 SL2 Sedan$2,395 05 Vue V6 $3,299 05 Vue 6cyl $3,750 04 Vue SUV, AWD $4,400 07 Vue 4 cyl $5,200 09 Vue XE $7,188 08 Vue XE $7,800 07 Outlook XE 8 pass $7,995Used Saturn Parts & Service941-627-8822 2008 SATURN VUE $8,995 XE 85K MI MATTAS MOTORS 941-916-9222 DLR 7147 AUDI 2011 AUDI Q532PP $22,911 SILVER, 31K MI 855-280-4707 DLR 7148 BMW 2014 BMW 320I $17,990 BLUE, 53K MI 855-280-4707 DLR 2011 BMW 328IC $17,990 CONV, SILVER, 51K MI 855-280-4707 DLR 7160 HONDA 2013 HONDA ACCORD $13,750 4 Door LX. 24K+ MI. Dark Red, Ivory Interior, 2.4L, Dohc, 4Cyl. 941-764-7566 7030 CADILLAC 2008 CADILLAC DTS Mint, 22K Miles, Estate Car, Loaded. harborautosales.com 941-883-6088 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2003 CHEVROLET TRAILBLAZER &Impala. Good Cond. $1,500/ea 941-286-1519 2007 CHEVY HHR $3,700 204 Engine. New Shocks & Struts. Transmission Just Serviced. Sunroof & Power. High Highway Miles. 515-202-4842 2015 CHEVROLET CAMARO $19,990 RED, 39K MI 855-280-4707 DLR 2003 CHEVROLET TAHOE LT, 3rd Row Seating, 4WD MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2008 CHRYSLER CROSSFIRE $12,500 Exc. cond. Low mileage! 33K. Yellow w/black interior & top. Located in Englewood 414-322-5650 2005 CHRYSLER CROSSFIRE Convertible. Pearl Red. 45K MI. New Tires. $11,000 941-205-0928 2005 CHRYSLER CROSSFIRE Convertible, LTD. 30K MI. White, New Tires $13,500 941-258-5289 2003 CHRYSLER PTCRUISER 76KMI Gold MATTAS MOTORS 941-916-9222 DLR 1989 CHRYSLER LEBARON $2,800 Conv. New Top, Tires & Battery. No Rust. Good Runner. 100K+ MI sold sold sold 7060 DODGE 2003 DODGE NEON SXT $500 130K, new tires, power steering leak 716-308-8455 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. 6260 MISCELLANEOUS FOR SALE CHANDELIER 9light beautiful, perfect $99 941-496-9252 CHAR-BROIL BBQ 4 burner grill w/side burner and propane tank $140 941-497-3250 COFFEE POTELECTRIC Corningware Perk $22 941-496-9252 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! ELKS LODGE PINS PINS FROM ALL OVER must see $75, OBO 941-391-6377 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 TABLE, multi-purposefolds Used for computer or sewing machine $22 941-496-9252 WANEE FESTIVAL April 20-22 VIP Ticket. Orig. $600, Asking $450 941-916-3045 6265 FREE MERCHANDISE DESK large wood 6Âx3 w/ filing cabinet, must go together 941-475-6657 7000TRANSPORTATION 7020 BUICK 2010 BUICK LACROSSE CXL 38K miles, leather, chromes, Pristine. Harborautosales.com 941-883-6088 2001 BUICK CENTURY CUSTOM.4DR, SE. 99K MI MATTAS MOTORS 941-916-9222 DLR 7030 CADILLAC 2010 CADILLAC CTS $14,990 LOADED, GRAY, 48K MI 855-280-4707 DLR 2013 CADILLAC SRX $18,911 GOLD, 59K MI 855-280-4707 DLR 2012 CADILLAC SRX $19,990 BROWN, 57K MI 855-280-4707 DLR 2012 CADILLAC SRX $22,990 SILVER, 33K MI 855-280-4707 DLR 2013 CADILLAC SRX $25,990 GOLD, 17K MI 855-280-4707 DLR 2012 CADILLAC CTS LUXURY 16k miles, Estate Car, loaded, Mint. harborautosales.com 941-883-6088 6190 TOOLS/ MACHINERY CHIPPER Briggs & Stratton 8 HP $200, OBO 941-268-2799 GENERATOR HONDA GX 340, 11HP, AB 5000x, Like new. Auto throtle. $800 941-889-7196 PRESSURE WASHER Honda, 2000 PSI, $150, OBO 941-505-2378 ROUTER CRAFTSMAN One & half HP. Like new in the box $25 941-214-8188 6231 BIRDS BIRDS FOR SALE, Many different varieties. Cheap Call for details 941-276-3791 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. 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$200. (941)763-4818 COFFEEMAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 FRIDGE, Kenmore w/ Ice Maker $225, RANGE G.E., Spectra, $125. MICRO, Kenmore, $100. Excellent Cond! 941-276-9562 MICROWAVE 1500W Black over the Range, like new with mountings. $75 941-416-6379 REFRIGERATOR KENMORE27 2door white W/icemaker $100 obo 941-475-6657 REFRIGERATOR New, top freezer, 18cu white $150, OBO 941-423-8243 REFRIGERATOR White, top freezer Works well. $175. (941)763-4818 REFRIGERATOR, Kenmore, 28 cu. ft. Like New Inside & Out! $60.941-423-7772 STOVE Electric Clean, White $175. (941)763-4818 WASHER & DRYER $395. (941)763-4818 delivery avail. WASHER & DRYER Stackable, New, was $1800 Now $895 (941)763-4818 delivery avail. WASHER Kenmore &DRYER Whirlpool $200 941-626-7763 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 6160 LAWN & GARDEN CENTURY PLANTS 30 available ea $2 630-790-2948 CHAR-BROIL GRILL 4burner w/side burner and propane tank $140 941-497-3250 COMMERCIAL MOWER Ferris 52ÂŽ w/ Mulch. 26HP EFI, 65 Hrs. $7,500 941-284-3076 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 DUMP CART 3Âx4 tow behind $150, OBO 941-764-7323 LAWN MOWER Craftsman Hydostat, 46ÂŽ Cut. $499 obo 941-505-2378 LAWN MOWER Self-propelled, good condition $60 obo 941-505-2378 LAWN TABLE glass top, aluminum frame, also resin chairs avail $25 941-497-3250 LAWNMOWER RIDING Ariens Hydro Tractor 46ÂŽ Excel Cond $475, OBO 941-391-6377 MOWER, RIDING Snapper, Like new $495 941-268-0917 MOWER, RIDING, Murray. 12.5HP, 38" Cut. Like Brand New! $400 941-268-0917 MOWER, Self-Propelled Torro. 6.5 w/ Bagger. Like Brand New $150 941-268-0917 PLUG AERATOR 40ÂŽ tow behind $150, OBO 941-764-7323 ROTARY SPREADER John Deere tow behind, 130lbs $200 941-764-7323 ROTOTILLER TROY Built Horse, 7HP, 26ÂŽ Width, Runs like new $550 941-429-9043 THATCHER TOWBEHIND $60, OBO 941-764-7323 TOP SOILFor Sale! Please call: 941-468-4372 T RAILER for for a Lawn Tractor, Attaches $6 5 941-624-4713 TROY BUILT, 21ÂŽ 6.5 B & S, High Wheel w/ Bagger, Self Propelled. $95. 941-743-8243 ULTRA-TOW 5 Deluxe Aluminum Cargo Carrier Can Be Used On RVs Good For Mobility Scooters, Lawn Mowers, Etc. $250/obo 941-575-9023 WEEDWACKER CRAFTMAN GAS W17ÂŽ/25CC TRIMMER $50, OBO 941-391-6377 6165 STORAGE SHEDS/ BUILDINGS WEATHER KING PORTABLE BUILDINGS Purchase or Rent To Own! Free Delivery & Set Up. Ask Your Dealer, Mattas Motors About Options 941-916-9222 6170 BUILDING SUPPLIES BATHROOM VANITY 4 Solid wood, w/top $50 941-629-5713 MISC. CONCRETE BLOCKS Must Pick Up & Take All. FREE! 941-223-3217 SCREEN DOOR White alum. 35.5 x 79.5, New, with hinges, closer kit & sweep $65 941697-1115 6190 TOOLS/ MACHINERY BELT-SANDER CRAFTSMAN 6ÂŽ model 113-22633 table mount $50 941-214-8188 6126 GOLF CARTS EZ GO 2004. Loaded. $2,495, Make Offer. 941-380-3390 6130 SPORTING GOODS 2 GUYS GUN SHOWS APRIL 29th & 30th Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 HILLERICH & BRADSBY Louisville Slugger #26 official softball bat $15 941-639-1517 NEEDCASH? HaveAGarage Sale! LIFE JACKETS Brand new Onyx 3 buckle boating life vests $15 Each 941-416-6379 6131FIREARMS BROWNING CITORI, 12 ga. O/U w/ 26ÂŽ Barrels & 5 Choke Tubes, $900. SAVAGE 20 Ga, O/U, 2 3/4 & 3ÂŽ Shells w/ 5 Choke Tubes, Used Twice. $575. REMINGTON 12 Ga., 870 Express Magnum, 2 3/4 & 3ÂŽ Shells, $275. 239-699-7648 MAGNUM Res. Desert Eagle 357 Mag. SS 2 Extra Mags & Case $1,000 941-763-9238 NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES ALUMINUM FISHING Wagon w/ Rod Holders & Fillet Tray. New. $125 941-223-9800 6135 BICYCLES/ TRICYCLES BIKE 26ÂŽ Alum. Mountain Bike, like new $85, OBO 941-5052378 BIKE Beach Cruisers Lajolla 26ÂŽ ladies Aluminum $65 941-421-2704 6138 TOYS/GAMES HELLICOPTER 4 RADIO RC $125, OBO 941-423-8243 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com MarquisSpas.com VikingSpas.com GoSpas.com We take Trade inÂs We Move Hot Tubs & Buy Used Hot Tubs! 941-625-6600 HOT TUB SEATS 5, WITH LOUNGER AND MAINTENANCE FREE CABINET. 110 OR 220 VOLT. CAN DELIVER $1,895 941-462-0633
PAGE 45
Tuesday, April 18, 2017ads.yoursun.netE/N/C The Sun Classified Page 15 7370 CAMPERS/ TRAVEL TRAILERS 2005 30Â 5TH WHEEL by Forrest River 2 Slides, Garage Kept. Exc. Cond. $12,500 941-625-3870 7380 MOTOR HOMES / RVs SATURN TOW-CARS Starting at $2,000. Blue-Ox Tow hitches sold & installed. 2009 Smart Car, Ready to Tow!! $5,349 THE SATURN GUYS PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822. WANTED All Motor Homes, TTÂs, 5th whls,Vans conversion & passenger, cars & Diesel trucks. CASH paidon the spot for quick sale. 954-789-7530 TURN YOUR RV INTO CASHSell it! Consign it! Trade it!NOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM MOTORHOMESHUGESELECTION TOPBRANDSFORESTRIVERCOACHMENTHOR& WINNEBAGONOWSERVING3 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 C a s h i n w i t h C l a s s 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 LOCATIONSGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 2000 31Â WINNEBAGO BRAVE Low Miles! Loaded. Good Condition! $15,500. 941-426-5126 7382 RV/CAMPER PARTS EXTENSION BRUSH & CLEANER $15.941-423-7772 HUB CAPS (2) Never Used. 16ÂŽ & 20ÂŽ $25. Paid $50. New. ALSO 3 Boxes of Small Parts $15. 941-423-7772 1994 36ÂSOUTHWIND Diesel pusher, low mi, new tires & batteries. $13,850 941-214-0137 7336 BOAT STORAGE/ DOCKING 41Â BOAT SLIP Access To Harbor, No Bridges. Water & Electric. 941-883-1953 7339 CANOES/KAYAKS OLD TOWN KAYAKS, 2 12` Dirigos& 2 10` Otters Including Paddles & Trailer. $1,900. 231828-5448 7341 TRAILER & ACCESSORIES TRAILERSNewPre-Owned CargoUtility Trailers Parts Repairs-Tires Welding. We BUY Trailers! Trades Welcome. RoyÂs Trailer Country 941-575-2214 4760 Taylor Rd P.G. TRAILER, 6X10 Enclosed Cargo w/ Rear Ramp. Single Axle. $1,500 941-625-5962 NEW SHIPMENT! 2017 LARK ENCLOSED TRAILERS MATTAS MOTORS 941-916-9222 DLR 7360 CYCLES/MOPEDS/ SCOOTERS MOTORCYCLE HELMET Black, medium $20 941-460-8338 MOTORCYCLE COVER for lrg bike weather resistant $10 941-460-8338 MOTORCYCLE COVER (HARLEY DAVIDSON, FOR LRG BIKE$20 941-460-8338 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2013 BINTELLI Zing 150 CC, 2700 miles, garage stored, $1,195 941-468-2760 2008 HARLEY SPORTSTER 1200 Stage1 w/ Voyager Trike Kit. 11,000 Miles. Nice! $7,500. 941-544-1975 7370 CAMPERS/ TRAVEL TRAILERS TRAILERS & 5TH WHEELS Huge Selection Top Brands Forest River Coachmen Heartland Dutchmen Palomino PumaTab CrossroadsGERZENYÂS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7330 BOATS-POWERED 31Â 2006 LOA CRUISERS 280 CX1 Twin Volvos (Low Hours), A/C, 2 Staterooms, Dinette, Galley, Shower, Microwave, TV-VCR, Stereo, GPS, VHS+++ A Must See! $49,500 obo 941-979-8203 28Â 1983OUTTER REEF Lady Fisher is an Extremely Sturdy, Capable Trawler with a Single Diesel. She Does Extremely Well in Weather and Heavy Seas. It is aDowneaster Design. Her Fuel Consumption is Less than 2 Gallons Per Hour. Many Upgrades! $18,900. 860-729-0630 22.5Â2001 AQUASPORT Explorer, 225 HP Evinrude. Color GPS/fish finder, full canvas, Extended bimini. Fishbox and livewell. All cushions and bolsters, chemical toilet, transom shower. Dual batteries. $9,950. 941-268-4532 21Â MARIAH BOWRIDER NEW 5.7L Mercruiser Engine, only 60 hrs on motor, $9,500 941-447-1510 20Â 2005 FOUR WINNS 4.3 V6 Volvo Pinto OD. DF, Life Jackets. Swim Platform, Galv. Tandem Trailer. Immaculate!! Luxury & Performance! $12,995 816-718-7088 18`5 LUND GRAN Alum. Tyee 1992. 150 Evinrude. Dual Axel w/ New Brakes & Tires. $4,500 North Port 815-528-2228 7331 SAILBOATS 26' 1998 MACGREGOR X Sailboat Loaded 2012 Tohatsu 4 stroke, 30 HP, Low Hours, Tandem Trailer $8,500 574-583-4992 7333 MISC.BOATS MOTORGUIDE deck mount trolling motor, 35lbs thrust, 40ÂŽ shaft $75 419-360-0014 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 GETRESULTS USECLASSIFIED! 7290 VANS 2015 HONDA ODYSSEY $29,950 EX-L, CERT, WHITE, 41K MI 855-481-2060 DLR 2014 HONDA ODYSSEY $29,990 NAV, 30K MI 855-280-4707 DLR 2015 HONDA ODYSSEY $38,950 TOURING ELITE, 5,738 MI 855-481-2060 DLR 2015 HONDA ODYSSEY $38,975 TOURING WHITE 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, 10ÂŽ lowered floor & ramp. 941-870-4325 1999 FORD E250 CARGO VAN Extended. New tires, Good shape! $2895.00 (941)763-4818 7300 TRUCKS/ PICK-UPS 2000 FORD F-150 XLT $3,500125K MI. Full Tow. Cold A/C Well Maintained, Good Mechanical Cond 941-697-6076 2014 TOYOTA TACOMA $26,497 GRAY, 31K MI 855-481-2060 DLR 2014 FORD F-150 $28,897 XLT, BLUE, 28K MI 855-481-2060 DLR 2014 TOYOTA TUNDRA $32,990 SR5 4X4 BLUE, 29K MI 855-280-4707 DLR 2016 DODGE RAM-1500 $33,897 SPORT, BLUE 28K MI 855-481-2060 DLR 2015 TOYOTA TUNDRA $36,977 SR5 UPGRADE PKG 18K MI 855-481-2060 DLR 2014 DODGE RAM $36,990 LAODED, GRAY, 27K MI 855-280-4707 DLR 2015 FORD F-150 $45,990 PLATINUM, BLACK, 35K MI 855-280-4707 DLR 2016 FORD F-350 $52,911 4X4 DIESEL 9,475 MI 855-280-4707 DLR 2017 RAM 2500 Diesel, 4X4, CREW CAB, SLT, 14K, Loaded harborautosales.com 941-883-6088 7305 SPORT UTILITY/ VEHICLES 2003 DODGE DURANGO $2,950obo 100K Miles. Exc. Shape! 941-786-7676 2011 FORD EXPEDITION $20,225 XLT 61,500 MI. Tow Pkg, Well Maintained. In Englewood. 941-475-5402 (Mention Car) or 941-716-3324 2015 TOYOTA HIGHLANDER $29,950 LIMITED, 34K MI 855-481-2060 DLR 2016 FORD EXPLORER $41,987 PLATINUM, 8,760 MI 855-481-2060 DLR 7330 BOATS-POWERED GRAINEY WHITE Adv. 20W/A Cuddy w/ Trailer. Yahama 200 HPDI. $8,000 941-979-2850 28Â LARSON 280 CABRIO Â94: NEW Fuel Tank, Pumps, Starters, Batts, New SB Engine, PT Refurb, Carbs Rebuilt & MUCH More! Can Fax/Email List 2 U. $8,000/obo 941-697-3335 REALLY REDUCED! 7206 SAAB 2010 SAAB 9-3 $9,990 SILVER, 53K MI 855-280-4707 DLR 7210 TOYOTA 2014 TOYOTA CAMRY SE 35K miles, loaded, auto, like new! harborautosales.com 941-883-6088 2011 TOYOTA AVALON LTD 73K miles, 1 owner, Navi, Roof Pearl. harborautosales.com 941-883-6088 7230 VOLVO 2015 VOLVO XC60 $30,797 T5 DRIVE-E PLAT. 43K MI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES 1969 FORD MUSTANG $27,500 Convertible, 351 Engine, Red w/ Black Top & Interior. Complete Restoration! Must Sell! 941-979-2227 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TOW BAR $75, OBO 941-629-6165 HOLLEY 650 CARB Needs rebuilt $80 941-629-6429 CAMARO Z28 4 GM ALUM 15X7 WHEELS $275 941-6296429 FINNED VALVE COVERS Factory Corvette ALUM GM $175 941-629-6429 BIG BLOCK454HEADS Early 70s off a running motor $325, OBO 941-629-6429 7290 VANS 2002 CHRYSLER TOWN-&COUNTRY $3,500 OBO, Limited, 1 owner, 55K miles, Perfect Shape 941-575-2603 2005 FORD CONVERSION VAN $8,700 Lthr. Seats & Bed, Back Up Camera, TV, Chrome Wheels & Michelin Tires, 50,700. Miles! 419-602-7182 2014 HONDA ODYSSEY $25,497 EX-L, CERT, 40K MI 855-481-2060 DLR 2014 HONDA ODYSSEY $26,497 EX-L, 34K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $29,477EX-L, SMOKEY TOPAZ 23K MI 855-481-2060 DLR 7160 HONDA 2010 HONDA CR-V $11,990 GRAY, 96K MI 855-280-4707 DLR 2013 HONDA ACCORD $15,990 GRAY, 48K MI 855-280-4707 DLR 2016 HONDA ACCORD $25,897 EX-L CERT, WHITE, 4,649 MI 855-481-2060 DLR 2016 HONDA ACCORD $25,977 EX-L, CERT, BLUE, 16K MI 855-481-2060 DLR 2015 HONDA PILOT $27,597 EX, BLUE, 23K MI 855-481-2060 DLR 2014 HONDA PILOT $27,877 EX-L, WHITE, 29K MI 855-481-2060 DLR 2014 HONDA PILOT $27,897 EX-L, WHITE, 31K MI 855-481-2060 DLR 2016 HONDA CR-V $29,897 TOURING, CERT, 9,222 MI 855-481-2060 DLR 2016 HONDA CR-V $29,897 TOURING, CERT, 5,987 MI 855-481-2060 DLR 7163 HYUNDAI 2013 HYUNDAI ELANTRAGT $7,911 91K MI 855-280-4707 DLR 2009 HYUNDAI GENESIS $9,990 TAN, 94K MI 855-280-4707 DLR 2013 HYUNDAI GENESIS $19,990 LOADED, WHITE, 50K MI 855-280-4707 DLR 2011 HYUNDAI ELANTRA WAGON. 45K Mi. 1-Owner. MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2016 INFINITI QX50 $31,877 BLUE, 6,112 MI 855-481-2060 DLR 2012 INFINITI QX56 $35,990 SILVER 64K MI 855-280-4707 DLR 7177 KIA 2013 KIA FORTE EX 9K miles, Estate Car, Loaded, Perfect. harborautosales.com 941-883-6088 2005 KIA SORENTO EX, WHITE, 74K MI MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2008 LEXUS RX-400H $15,990 NAV, RED, 89K MI 855-280-4707 DLR 2012 LEXUS RX-350 $17,911 CERT, 90K MI 855-280-4707 DLR 2002 LEXUS SC-430 $18,990 CONV, WHITE, 71K MI 855-280-4707 DLR 2010 LEXUS RX-350 $19,990 RED, 69K MI 855-280-4707 DLR 2011 LEXUS RX-450H $24,990 BLACK, 55K MI 855-280-4707 DLR 2015 LEXUS IS-250 $26,911 CERT, BLACK, 18K MI 855-280-4707 DLR 2014 LEXUS ES-350 $26,911 CERT, WHITE, 23K MI 855-280-4707 DLR 2012 LEXUS RX-350 $28,990 AWD, CERT, 43K MI 855-280-4707 DLR 2016 LEXUS GX-460 $47,477 PREM. PKG, BLACK, 11K MI 855-481-2060 DLR 2007 LEXUS ES350, LOADED, EXCELLENTCONDITION, REDUCED$10,995 941-626-7682 dlr 7190 MERCEDES 2010 MERCEDES-BENZ GL450 $19,990 BLACK, 92K MI 855-280-4707 DLR 7195 MITSUBISHI 2008 MITSUBISHI ECLIPSE 2DR COUPE GS 73K MI LIKE NEW! MATTAS MOTORS 941-916-9222 DLR
PAGE 46
Page 16 The Sun Classified E/N/Cads.yoursun.netTuesday, April 18, 2017
PAGE 47
A -AAC Hldgs AAC ... ... 10 24.38 6.01 127 7.98 +10.2 AAR AIR .30 .9 25 38.75 21.78 154 33.46 +1.2 ABB Ltd ABB .76e 3.3 ... 23.90 18.72 1566 22.85 +8.4 ABM ABM .68 1.6 24 45.03 31.74 247 42.21 +3.8 AES Corp AES .48 4.2 11 13.32 10.49 3322 11.43 -1.6 AES pfC AESpC 3.38 6.7 ... 52.48 49.95 10 50.30 -.2 AFLAC AFL 1.72 2.3 12 74.50 66.50 1872 73.53 +5.6 AFLAC 52 AFSD 1.38 5.3 ... 27.48 23.55 22 25.83 +6.7 AG MtgeIT MITT 1.90 10.2 24 18.85 13.00 103 18.61 +8.8 AG Mtg pfA MITTpA 2.06 8.1 ... 26.01 24.12 3 25.40 +4.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.30 23.26 7 25.04 +5.1 AGCO AGCO .56f 1.0 29 64.90 44.68 297 58.93 +1.8 AH Belo AHC .32 5.1 ...dd 7.95 4.75 29 6.30 -.8 AK Steel AKS ... ... 22 11.39 3.31 16060 6.31 -38.2 AMC Ent AMC .80 2.6 27 35.65 25.75 573 30.70 -8.8 AMCON DIT .72 .7 11 122.90 82.00 3 98.65 -14.4 AMEC FW AMFW .30e 4.2 ... 7.82 4.96 36 7.20 +26.1 AMN Hlth AMN ... ... 19 44.99 26.00 372 40.30 +4.8 ARC Docu ARC ... ... 12 5.55 3.06 111 3.36 -33.9 ASA Gold ASA .04e .3 ...q 17.48 9.83 32 12.81 +16.0 AT&T Inc T 1.96 4.9 16 43.89 36.10 11472 40.30 -5.2 A10 Ntwks ATEN ... ... ...dd 10.87 5.87 157 8.79 +5.8 AU Optron AUO ...e ... ... 4.42 2.47 2160 4.29 +21.2 AVX Cp AVX .44 2.7 14 16.65 12.28 115 16.37 +4.7 AZZ Inc AZZ .68 1.2 23 67.98 51.20 103 58.10 -9.1 Aarons AAN .11 .4 14 34.22 20.51 404 30.37 -5.1 AbbottLab ABT 1.06 2.4 22 45.84 36.76 7885 43.31 +12.8 AbbVie ABBV 2.56 4.0 14 68.12 55.06 3590 64.31 +2.7 AberFitc ANF .80 7.3 ...dd 28.73 10.50 1925 10.94 -8.8 AbdAsPac FAX .48f 9.6 ...q 5.55 4.56 489 4.99 +7.8 AbdAustEq IAF .70e 11.3 ...q 6.35 5.10 28 6.18 +14.0sAbdnChile CH .58e 7.9 ...q 7.29 5.68 48 7.32 +22.8 AbdGlbInc FCO .84 9.7 ...q 9.15 7.64 18 8.64 +8.5 AbdEMSmC ABE .21e 1.6 ...q 13.89 10.90 12 13.46 +19.6 AbdGChina GCH .03e .3 ...q 10.91 7.97 20 10.56 +21.5 AbdnIndo IF .52e ... ...q 7.48 5.55 32 7.35 +15.6 AbdnIsrael ISL .35e 1.1 ...q 18.08 15.53 68 17.74 +10.4 AbdJapnEq JEQ .07e .6 ...q 8.30 7.31 16 8.07 +9.6 AbdnLatA LAQ 1.21e 2.0 ...q 24.44 17.71 7 23.91 +20.8sAbSingaFd SGF 1.09e 10.1 ...q 10.90 8.61 82 10.81 +24.8 AcadIBD50 FFTY ... ... ...q 25.83 19.78 5 25.31 +4.8 AcadiaRlt AKR 1.04 3.3 22 38.01 29.23 581 31.46 -3.7 Accenture ACN 2.31 2.0 19 126.53 108.66 1096 115.72 -1.2 AccoBrds ACCO ... ... 16 14.45 8.65 271 13.55 +3.8 AcmeU ACU .40 1.4 17 28.24 16.66 16 28.00 +9.5 AcornInt rs ATV ... ... ... 12.35 4.92 1 9.26 +15.8 AcreRlty AIII ... ... ...dd 1.82 .90 2 1.17 +5.4 ActiniumP ATNM ... ... ...dd 2.19 .86 1709 1.54 +76.0 Actuant ATU .04 .2 25 29.80 20.54 502 25.10 -3.3 Acuity AYI .52 .3 22 280.89 169.53 623 175.07 -24.2 Acushnet n GOLF ... ... ... 22.31 16.84 271 17.92 -9.1 AdaDvsEq ADX .92e 1.1 ...q 13.85 12.07 138 13.72 +7.9 AdamsNR PEO 1.38e 2.3 ...q 20.82 18.24 131 19.52 -3.2 AdmRsc AE .88 2.3 63 44.27 29.64 8 37.96 -4.3 AdcareHlt ADK ... ... 3 2.60 1.02 6 1.08 -26.0 Adcare pfA ADKpA 2.72 12.3 ... 25.00 19.44 8 22.08 -5.3 Adecaogro AGRO ... ... ... 13.29 9.38 399 11.65 +12.2 Adeptus ADPT ... ... 1 73.44 .90 4142 2.01 -73.7 Adient n ADNT .28p ... ... 76.09 39.66 535 67.27 +14.8 AdvAuto AAP .24 .2 20 177.83 132.98 586 140.84 -16.7 AdvDisp n ADSW ... ... ... 24.10 18.32 262 22.95 +3.3 AdvDrainS WMS .24 1.1 31 28.49 18.60 156 22.25 +8.0 AdvSemi ASX .25e 4.0 ... 6.64 4.40 683 6.27 +24.4 AdvFood n APFH .64 2.0 ... 32.69 23.43 1103 32.43 +8.9 Advansx n ASIX ... ... ... 30.21 14.22 94 25.29 +14.2 AdvOil&Gs AAV ... ... 25 7.88 5.10 36 6.65 -1.5 AdvClayCv AVK 1.13 7.3 ...q 16.77 13.29 75 15.38 +4.8 AdvCCvII AGC .56 9.2 ...q 6.45 5.25 56 6.12 +4.1 AdvClEnh LCM .84 9.8 ...q 8.76 7.53 16 8.58 +3.4 AdSDorWr AADR .32e .7 ...q 47.25 36.12 7 46.45 +15.6 AdvPerHY HYLD 3.54e 9.9 ...q 36.66 32.50 15 35.70 +.1 AdvSh ef n CWS ... ... ... 28.18 24.34 1 27.30 +5.1 AdvSmCap SCAP ... ... ... 31.99 25.40 30.35 +1.1 AdvPacFlt FLRT 1.56e ... ...q 56.89 48.13 49.41 -1.3 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.45 +.2 AdSGldEur GEUR .89e ... ...q 14.92 11.48 13 12.87 +10.9 AdSGldYen GYEN .41e ... ...q 12.51 10.60 17 11.21 +4.7 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.32 38 48.69 +.2 AdvS QAM QEH .22e .4 ...q 28.69 26.24 0 28.45 +2.1 AdvSStarG VEGA ... ... ...q 28.63 25.40 0 28.41 +2.7 AdvGblEch GIVE .59e .2 ...q 63.83 56.95 63.39 +5.7 AdvMorgC GTAA .64e 2.7 ...q 24.05 21.95 1 23.91 +4.3 AdvTrTabs TTFS .41e .6 ...q 67.35 52.36 6 64.26 +1.1 AdvMeidll MATH .18e .6 ...q 30.84 25.53 1 29.36 +.1 AdMadGBd FWDB .73e 2.8 ...q 26.24 24.75 25.72 +2.2 AdMadIntl FWDI .34e 1.3 ...q 26.40 21.05 26.11 +6.6 AdMadDm FWDD .15e .3 ...q 47.80 38.35 0 46.56 +4.8 AdvActBear HDGE ... ... ...q 11.30 8.73 606 8.90 -3.8 Aecom ACM ... ... 12 40.72 26.46 1422 33.37 -8.2 AegeanMP ANW .08 .7 9 13.10 5.00 548 11.60 +14.3 Aegon AEG .29e 5.9 ... 5.91 3.36 1119 4.90 -11.4 Aegon cap AEH 1.59 6.1 ... 26.69 24.67 39 25.88 +3.4 Aegon 6.5 AED 1.63 6.2 ... 26.68 24.71 6 26.16 +4.0 Aegon t AEB .77 3.1 ... 25.39 21.85 9 24.95 +10.8 Aegon42 AEK 2.00 7.7 ... 28.38 25.67 17 26.04 AerCap AER ... ... 6 49.66 31.45 1002 43.72 +5.1 Aerocntry ACY ... ... 13 11.25 8.50 1 9.76 +3.3 AerohiveN HIVE ... ... ...dd 7.45 3.89 94 3.94 -30.9 AerojetR AJRD ... ... ...dd 22.99 16.04 291 21.62 +20.4 Aetna AET 2.00f 1.5 17 136.50 104.59 2054 129.31 +4.3 AffilMgrs AMG ... ... 17 179.85 130.48 212 163.94 +12.8 AffMgrs42 MGR 1.59 6.2 ... 27.69 24.80 8 25.71 +1.8 Agilent A .53 1.0 31 54.82 40.26 1534 53.46 +17.3 Agnico g AEM .40 ... ...cc 60.10 35.05 882 46.73 +11.3 AgreeRlt ADC 1.98 3.9 23 51.33 38.59 131 50.63 +9.9 Agrium g AGU 3.50 3.8 17 111.88 83.15 172 93.16 -7.3 Air Inds AIRI .60 19.3 ... 6.10 2.21 14 3.11 -1.3 AirLease AL .30f .8 7 40.24 24.49 701 36.57 +6.5 AirProd APD 3.80f 2.8 21 157.84 129.00 1071 135.86 -5.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04 4.5 11 25.98 18.26 188 23.25 +11.5 AlaPw pfO ALPpO 1.46 5.2 ... 30.93 25.30 2 28.20 +7.4 AlamoGp ALG .40 .5 19 79.59 52.82 26 73.09 -4.0 AlamosGld AGI .02 .2 ... 10.41 5.85 3572 8.14 +19.0 AlaskaAir ALK 1.20f 1.4 12 101.43 54.51 966 86.91 -2.1 AlbnyIn AIN .68 1.5 27 49.50 36.91 64 44.55 -3.8 Albemarle ALB 1.28f 1.2 28 107.56 65.57 677 104.63 +21.5 Alcoa Cp AA ... ... ... 39.78 20.71 4003 31.31 +11.5sAlere ALR ... ... ...dd 47.34 31.47 18340 49.05 +25.9sAlere pfB ALRpB 12.00t ... ... 359.83 271.04 42 388.25 +16.6 AlexB Inc ALEX .28 .6 ...dd 46.43 32.94 111 44.75 -.3 Alexanders ALX 17.00f 3.9 20 451.99 364.01 9 437.00 +2.4 AlexREE ARE 3.32 2.9 26 120.96 91.95 627 115.07 +3.5 AlxRE pfD AREpD 1.75 4.9 ... 37.25 30.01 0 35.49 +3.6 AlxRE pfE AREpE 1.61 6.5 ... 26.85 24.40 24.96 -.5 AlexcoR g AXU ... ... ... 2.54 .99 286 1.53 +13.3 AlgonPw n AQN .23p ... ... 10.18 7.91 83 9.72 +14.6 Alibaba BABA ... ... 35 111.88 73.30 6437 111.76 +27.3 AllegCp Y ... ... 19 667.19 498.63 25 609.66 +.3 AllegTch ATI ... ... ...dd 23.69 10.93 1729 16.94 +6.3 Allegion ALLE .64 .8 ... 76.50 61.47 406 76.23 +19.1 Allergan AGN ... ... 17 261.27 184.50 2103 236.13 +12.4 Allergn pfA AGNpA 55.00 6.5 ... 920.24 691.00 17 844.14 +10.7 Allete ALE 2.14f 3.1 27 69.58 54.03 221 69.37 +8.1 AlliCAMun AKP .70 5.2 ...q 15.74 13.02 16 13.59 +2.6 AlliData ADS .52p ... 16 254.94 185.02 574 238.51 +4.4 AlliBNtlMu AFB .75 5.5 ...q 15.21 12.83 72 13.60 +2.9 AlliOne rs AOI ... ... 3 27.23 12.25 17 13.15 -31.5 AlliBGlbHi AWF .97a 7.7 ...q 13.03 11.25 133 12.67 +.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 7.9 11 25.13 20.75 278 23.05 -1.7 AlliantEg s LNT 1.22 3.1 21 40.99 34.08 875 39.88 +5.3 AlliGlCvInc NCV .78 11.3 ...q 7.00 5.65 171 6.88 +7.8 AlliGblCv2 NCZ .69 11.3 ...q 6.27 4.93 186 6.09 +6.7 AlliNFJDv NFJ 1.20 9.2 ...q 13.37 11.91 167 13.08 +3.7 AlliGlEqCv NIE 1.52 7.8 ...q 19.80 17.46 86 19.37 +5.2sAllnzgDI&Cv ACV 2.00 9.7 ...q 20.79 16.87 53 20.70 +10.2 AlldCap47 AFC 1.72 6.7 ... 26.28 25.10 9 25.68 +1.8 AlldWldAsr AWH 1.04 1.9 16 54.46 33.20 439 53.38 -.6 AllisonTrn ALSN .60 1.7 31 38.17 26.36 3521 34.49 +2.4 Allstate ALL 1.48f 1.8 17 83.09 64.36 1563 81.50 +10.0 Allstat pfA ALLpA 1.41 5.4 ... 27.88 24.17 15 26.07 +5.3 Allstate 53 ALLpB 1.28 4.6 ... 28.26 24.66 14 27.48 +9.2 Allstat pfC ALLpC 1.69 6.2 ... 28.61 25.54 12 27.25 +5.7 Allstat pfD ALLpD 1.66 6.1 ... 28.71 25.54 7 27.33 +5.6 Allstat pfE ALLpE 1.66 6.1 ... 28.67 25.51 27 27.29 +5.5 Allstat pfF ALLpF 1.56 5.6 ... 29.16 25.00 13 27.78 +8.3 AllyFincl ALLY .32p 1.6 9 23.62 14.84 5577 19.40 +2.0 AlmadM n AAU ... ... ... 1.88 .75 829 1.59 +64.1 AlonUSA ALJ .60 5.3 ...dd 13.01 5.86 424 11.41 +.3 AlonUsaLP ALDW .40e 4.4 11 12.44 7.63 92 9.00 -6.3 AlpUSQVal QVAL 1.35e 5.4 ...q 26.07 20.29 5 25.09 +1.4 AlpValuIntl IVAL 1.35e 4.8 ... 29.31 20.99 2 28.08 +9.3 AlpMoIntQ IMOM ... ... ...q 26.81 22.35 1 24.61 +7.9 AlpMoUSQ QMOM ... ... ... 26.70 20.50 2 24.59 -.5 AlphaPro APT ... ... 14 3.80 1.87 22 2.70 -22.9 AlpGDDiv AGD .78 8.0 ...q 9.88 8.04 83 9.69 +10.5sAlpGPPrp AWP .60 10.1 ...q 5.91 4.84 459 5.93 +15.6 AlpTotDiv AOD .69 8.3 ...q 8.39 6.97 262 8.30 +9.5 AlpsETF GRI 1.52e 3.4 ...q 47.03 40.28 1 44.37 +6.5 AlpsEqSect EQL 1.83e 2.9 ...q 64.11 55.02 4 62.78 +4.7 AlpBzSoMed BUZ ... ... ... 28.14 22.32 0 26.63 +1.7 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 29.23 24.45 25 27.46 +1.8 AlpRvrCare RFCI ... ... ... 27.89 24.16 12 24.66 +.9 AlpRivUncn RFUN ... ... ... 28.76 24.65 4 25.96 +.8 AlpSprtJG SGDJ ... ... ...q 49.11 28.00 40 35.54 +11.9 AlpMedBrk SBIO ... ... ...q 27.61 19.90 20 25.80 +12.6 AlpSprotG SGDM ... ... ...q 29.85 16.89 34 21.44 +13.7 AlpWkplEq EQLT .46 ... ...q 32.97 25.77 0 31.96 +5.8 AlpEDvDg EDOG .67e 2.9 ...q 24.33 20.21 30 23.39 +7.5 AlpAlerEn ENFR 1.35e 5.6 ...q 24.95 19.43 8 24.21 +1.6 AlpIntDvDg IDOG 1.47e 5.8 ...q 25.71 21.28 46 25.41 +7.5 AlpBarr400 BFOR .26e .7 ...q 37.05 28.66 8 35.93 +2.6 AlpEqHiVol HVPW 1.52e 8.0 ...q 20.49 18.81 18 19.17 -1.2 AlpRivStInc RIGS .30e 1.2 ...q 25.50 24.41 41 25.26 +.4 AlpsDvDog SDOG 1.40e 3.3 ...q 44.40 37.53 198 42.78 +1.7 AlpAlerMLP AMLP 1.35e 10.7 ...q 13.31 11.42 3723 12.62 +.2 Alteryx n AYX ... ... ... 17.24 14.61 342 16.28 +6.9 AltisrcAst AAMC ... ... 9 89.12 11.40 7 73.50 +37.4 AltisResid RESI .60 3.9 ... 15.66 7.81 890 15.56 +40.9 Altria MO 2.44 3.4 24 76.55 60.19 4373 72.31 +6.9 AlumChina ACH ... ... ... 13.85 7.22 37 12.57 +23.1 ATrFn pfA AFSIpA 1.69 8.0 ... 26.00 19.40 27 21.22 -13.7 AmTrF pfB AFSIpB 1.81 8.2 ... 26.49 20.37 36 22.17 -11.4 AmTrF pfC AFSIpC 1.91 8.3 ... 26.89 21.19 25 23.00 -8.6 AmTrF pf F AFSIpF ... ... ... 25.17 19.39 31 21.83 -5.4 AmTrF pfE AFSIpE ... ... ... 27.40 21.03 65 23.50 -7.9 AmTrFn 7.5 AFST ... ... ... 28.75 22.46 18 24.30 -5.6 AmTrFn 55 AFSS 1.81 7.5 ... 26.81 22.57 19 24.02 -4.9 AmTrF pfD AFSIpD 1.88 8.2 ... 26.91 21.00 24 22.78 -9.7 AmberRd AMBR ... ... ...dd 12.30 4.50 97 7.41 -18.4 Ambev ABEV .06e 1.0 6 6.34 4.70 12632 5.80 +18.1 Ameren AEE 1.76f 3.2 21 56.57 46.30 1313 55.43 +5.7 Ameresco AMRC ... ... 22 6.70 3.91 46 6.45 +17.3 AMovilL AMX .66e 4.5 51 15.93 11.02 2721 14.67 +16.7 AmMovl A AMOV ... ... ... 14.81 13.89 3 14.60 AmAssets AAT 1.04f 2.3 28 46.38 37.54 182 44.53 +3.4 AmAxle AXL ... ... 5 21.25 12.61 1455 16.85 -12.7 AmCampus ACC 1.68 3.4 25 54.56 43.95 438 49.09 -1.4 AmDGEn ADGE ... ... ...dd .65 .22 13 .32 +14.6 AEagleOut AEO .50 3.7 11 19.55 13.04 2339 13.42 -11.5 AEP AEP 2.36 3.5 17 71.32 57.89 1400 67.74 +7.6 AEqInvLf AEL .24f 1.0 15 28.00 13.03 472 23.07 +2.4 AmExp AXP 1.28 1.7 14 82.00 57.15 3940 76.67 +3.5 AFnclGrp AFG 1.25 1.3 16 97.00 68.25 174 94.69 +7.5 AFnclG6-42 AFW 1.59 6.2 ... 26.96 24.98 11 25.60 +1.9 AFnclG8-42 AFA 1.44 5.7 ... 26.89 24.16 6 25.45 +1.8 AFnclGp 54 AFGE 1.56 6.0 ... 28.28 24.43 3 26.16 +4.5 AFnclGp 55 AFGH 1.50 5.7 ... 28.02 23.58 5 26.32 +5.3 AHm4Rent AMH .20 .8 41 23.98 15.63 673 23.58 +12.4 AHm4R pfA AMHpA 1.25 4.4 ... 29.37 26.05 0 28.44 +3.0 AHm4R pfB AMHpB 1.25 4.4 ... 29.70 26.32 2 28.30 +3.4 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 26.08 4 28.45 +4.8 AHm4Rn pfD AMHpD 1.63 6.2 ... 27.58 22.15 9 26.36 +5.4 AHm4R pfE AMHpE 1.59 6.1 ... 26.37 22.55 5 26.09 +6.4 AIG wt AIG/WS ... ... ... 25.26 15.50 119 19.01 -19.0 AmIntlGrp AIG 1.28 2.1 ...dd 67.47 48.41 5822 59.93 -8.2tAmLorain ALN ... ... ...dd 1.30 .47 197 .55 +1.9 AMidstrm AMID 1.65 11.0 ...dd 18.45 8.60 93 14.95 -17.9 AmrRlty ARL ... ... ...dd 9.85 4.44 4 7.56 +46.2 AmRenAs n ARA ... ... ... 29.65 15.47 94 17.67 -17.0 AmShrd AMS ... ... 26 5.00 1.81 24 4.50 +34.3 AmStsWtr AWR .97 2.2 28 46.39 37.28 111 44.89 -1.5 AmTower AMT 2.48f 2.0 49 124.40 99.72 1784 124.25 +17.6 ATowr pfA AMTpA 5.25 4.5 ... 117.28 100.01 24 117.15 +11.8 ATowr pfB AMTpB 5.50 4.8 ... 116.74 99.45 2 114.60 +9.7 AVangrd AVD .06f .4 38 20.00 12.60 72 16.75 -12.5 AmWtrWks AWK 1.50 1.9 28 85.24 69.41 772 79.16 +9.4 AmerSilvr n USAS ... ... ... Amerigas APU 3.76 8.1 42 50.11 40.81 88 46.60 -2.8 Ameriprise AMP 3.00 2.3 14 135.20 84.92 1097 127.75 +15.2 AmeriBrgn ABC 1.46 1.7 15 94.50 68.38 1095 86.64 +10.8 Ametek AME .36 .7 23 55.48 43.28 1153 53.97 +11.0 AmiraNatF ANFI ... ... ... 9.80 4.71 47 5.18 -15.8 Ampco AP .36 2.5 ...dd 19.22 9.34 26 14.25 -14.9 Amphenol APH .64f .9 ... 71.98 54.94 635 69.53 +3.5 AmpioPhm AMPE ... ... ...dd 4.32 .52 143 .61 -32.2 AmYdPr5 ef PFV ... ... ... 27.96 24.52 27.25 +2.2 AmpDivOpt DIVO ... ... ... 26.79 24.80 2 26.00 +4.5 Amplify n BETR ... ... 19 17.53 7.86 136 8.88 +.8 Ampliphi rs APHB ... ... ...dd 3.72 .32 1116 .35 -20.5 Amrep AXR ... ... 10 8.14 4.04 4 6.65 -10.4 Anadarko APC .20 .3 ...dd 73.33 44.81 3141 61.21 -12.2 Anadrk 18 AEUA 3.75 8.4 ... 46.52 34.50 3 44.82 +8.4 AnglogldA AU ... ... ... 22.91 9.28 2441 12.93 +23.0 ABInBev BUD 3.19e 2.9 ... 136.08 98.28 945 110.38 +4.7 Anixter AXE ... ... 17 88.00 51.50 107 76.45 -5.7sAnnaly NLY 1.20a 10.2 10 11.67 9.83 8289 11.73 +17.7 Annaly pfA NLYpA 1.97 7.7 ... 27.00 24.51 5 25.51 +1.9 Annaly pfC NLYpC 1.91 7.5 ... 26.04 23.77 9 25.33 +5.1 Annaly pfD NLYpD 1.88 7.4 ... 26.29 23.79 19 25.26 +4.6 Annaly pfE NLYpE 1.91 7.6 ... 25.88 23.95 13 25.29 +4.9 AnteroMid AM 1.12f 3.4 28 35.74 22.86 136 32.83 +6.3tAnteroRes AR 1.00 4.5 38 30.66 22.02 2466 22.00 -7.0 Anthem ANTM 2.60 1.6 17 170.79 114.85 873 166.94 +16.1 Anthem un ANTX 2.62e ... ... 51.05 41.00 66 49.46 +5.3sAnworth ANH .60 10.6 10 5.63 4.47 589 5.68 +9.9 Anwrth pfA ANHpA 2.16 8.1 ... 26.88 24.80 6 26.61 +5.2sAnwrth pfB ANHpB 1.56 5.6 ... 27.49 19.91 5 28.05 +9.7 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 23.70 53 24.72 Aon plc AON 1.44f 1.2 19 120.40 100.55 882 119.05 +6.7 AoxingPh AXN ... ... 10 .94 .30 40 .40 +24.4 Apache APA 1.00 1.9 ...dd 69.00 48.05 2781 52.50 -17.3 AptInv AIV 1.44f 3.2 31 47.91 39.14 2009 44.59 -1.9 AptInv pfA AIVpA 1.72 6.2 ... 29.47 25.29 0 27.60 +6.8 ApolloCRE ARI 1.84 9.7 10 19.03 15.43 1039 18.97 +14.1 ApolCR pfA ARIpA 2.16 8.4 ... 26.29 24.92 3 25.71 +1.5sApoCRE pfC ARIpC ... ... ... 25.55 23.80 21 25.71 +3.8 ApolloGM APO 1.42e 5.4 26 26.22 14.25 2326 26.09 +34.8 ApollG pfA APOpA 1.60 6.3 ... 25.41 24.55 120 25.26 +2.6 Apollo 42 AIB 1.66 6.6 ... 26.79 24.20 4 25.30 +.5 ApolloI 43 AIY 1.72 6.5 ... 27.41 24.78 4 26.29 +3.9 ApollSrFlt AFT 1.08a 6.2 ...q 18.08 15.42 61 17.29 -.6 ApolloTact AIF 1.32a 8.0 ...q 16.77 13.87 42 16.41 +6.1 AppHReit n APLE 1.20 6.3 31 20.68 17.32 748 19.13 -4.3 ApldIndlT AIT 1.16f 1.9 24 66.65 42.63 103 59.50 +.2 Aptargrp ATR 1.28 1.7 25 81.50 70.32 219 77.27 +5.2 AquaAm WTR .74 2.2 25 35.83 28.03 594 32.94 +9.7 Acquavnt n WAAS ... ... ... 26.33 14.30 58 17.56 -28.4 Aramark ARMK .41 1.1 20 38.30 31.38 792 36.46 +2.1sArborRT ABR .68f 7.8 13 8.66 6.61 209 8.67 +16.2 Arbor prA ABRpA 2.06 8.0 ... 26.48 24.25 4 25.68 +2.4 ArborR pfB ABRpB 1.94 7.7 ... 26.00 22.40 3 25.34 +3.1 ArborR pfC ABRpC 2.13 8.2 ... 26.68 24.00 0 25.98 +2.5 ArborRT 21 ABRN 1.84 7.2 ... 26.15 24.27 6 25.55 +1.0 ArcLogist ARCX 1.76 12.6 17 17.40 11.43 64 13.92 -12.6 ArcelorMit MT ... ... 8 9.37 4.18 22950 7.35 +.7 ArchC pfC ARHpC 1.69 6.6 ... 27.65 25.02 9 25.46 +1.2 ArchCoal ARCH ... ... ...dd 86.47 59.05 344 71.62 -8.2 ArchDan ADM 1.28f 2.9 21 47.88 37.00 2185 44.68 -2.1 Archrock AROC .48 3.9 ...dd 16.40 5.60 489 12.45 -5.7 Arconic ARNC .15p ... ... 30.69 16.75 11814 26.69 +44.0 Arconic pf ARNCp 3.75 4.3 ... 94.00 85.73 88.06 -1.1 Arconic pfB ARNCpB 2.69 8.9 ... 38.77 28.35 30.23 ArcosDor ARCO ... ... 47 8.40 3.99 371 8.00 +48.1tArdaugh n ARD ... ... ... 22.44 20.80 178 20.89 -1.8 ArdmoreSh ASC .71e 9.5 ... 9.93 5.00 232 7.50 +1.4 AresC 10-22 ARU 1.45 5.6 ... 26.33 25.22 34 25.71 +.4 AresCmcl ACRE 1.08f 7.8 10 14.39 11.10 80 13.86 +.9 AresDyCr ARDC 1.40 8.7 ...q 16.19 13.45 64 16.06 +6.5 AresMgmt ARES 1.12f 5.8 15 23.25 12.08 53 19.20 AresMg pfA ARESpA 1.75 6.7 ... 27.58 21.63 61 25.93 +3.5 Argan AGX .70e ... 11 76.70 32.70 199 65.15 -7.7 AristaNetw ANET ... ... 43 135.27 60.51 461 132.75 +37.2 ArkInnova ARKK .47p ... ...q 24.23 17.93 6 23.99 +19.6 ArkIndInno ARKQ .19p ... ...q 24.90 17.97 8 24.57 +11.9 ArkGenom ARKG ... ... ...q 20.88 15.85 0 20.29 +19.9 ArkWebX.O ARKW .53p ... ...q 29.32 20.10 3 29.05 +15.8 Ark 3dPr n PRNT ... ... ... 24.11 19.55 4 22.41 +6.2 ArlingAst AI 2.50 17.6 5 17.13 11.99 330 14.20 -4.2 ArlingAst23 AIW 1.66 6.8 ... 25.00 19.33 24.40 +4.7 ArlingAst25 AIC 1.69 7.5 ... 23.99 19.10 5 22.61 +1.9 ArmadaHof AHH .76f 5.3 16 15.50 11.50 192 14.34 -1.6 ArmrR pfA ARRpA 2.06 8.3 ... 25.00 23.15 5 24.94 +2.6 ArmrR pfB ARRpB 1.97 8.3 ... 23.98 21.15 14 23.77 +2.4 ArmourR rs ARR 3.39 14.3 9 23.65 18.63 372 23.65 +9.0 ArmsFloor AFI ... ... ... 22.96 14.05 233 18.32 -8.0 ArmstrWld AWI ... ... 20 48.00 36.33 359 45.40 +8.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.6 ...q 19.99 17.67 21 18.40 -.2 ArrowEl ARW ... ... 10 75.88 58.09 426 70.90 -.6 ArrResC n ARCM ... ... ... 20.04 20.00 15 20.04 +.1 ArwQVMEq QVM ... ... ...q 24.61 21.07 24.20 +1.1 Arrhythm HRT ... ... ...dd 4.83 3.47 4.10 +7.9 ArtisanPtr APAM 2.80a 9.9 14 34.85 24.48 455 28.15 -5.4 AskanoG g AKG ... ... ... 4.68 2.23 2837 2.54 -17.0 AsburyA ABG ... ... 10 71.00 47.50 211 58.65 -4.9 AshHPrm AHP .64f 5.9 6 17.64 9.83 124 10.78 -21.0 AshHPr pfB AHPpB ... ... ... 25.42 17.70 5 19.86 -7.8 AshfordHT AHT .48 7.5 7 8.23 4.79 584 6.40 -17.5 Ashfrd pfA AHTpA 2.14 8.4 ... 26.48 24.60 3 25.60 +.9 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 24.24 5 25.45 +1.9 AshfHT pfF AHTpF 1.84 7.3 ... 26.33 21.86 17 25.18 +5.5 AshfrH pfG AHTpG 1.84 7.5 ... 24.99 21.69 47 24.56 +6.1 Ashford AINC ... ... 92 64.23 38.11 1 59.00 +36.8 Ashland ASH 1.56 1.3 19 126.52 105.50 1080 124.72 +14.1 AsiaPc APB .22e 1.8 ...q 12.35 9.14 4 12.32 +26.7 AsiaTigr GRR .16e 1.4 ...q 11.50 8.76 5 11.35 +23.9 AspenAero ASPN ... ... ...dd 6.71 3.61 43 3.98 -3.6 AspenIns AHL .88 1.7 23 57.80 43.27 393 51.30 -6.7 AspenI pfB AHLpB 1.81 7.1 ... 26.70 25.29 8 25.45 +.1 Aspen pfC AHLpC 1.49 5.4 ... 30.32 24.93 13 27.40 +8.3 AscBnc pfC ASBpC 1.53 5.8 ... 27.90 24.49 5 26.26 +4.0 AsscBc pf D ASBpD ... ... ... 25.45 20.55 8 24.30 +11.0 AsscdBanc ASB .48 2.0 19 26.70 15.72 590 23.70 -4.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC ... ... ... 39.35 27.84 31 33.75 +2.7 Assurant AIZ 2.12 2.3 19 101.32 78.43 309 94.22 +1.5 AssuredG AGO .57f 1.5 10 42.94 23.43 557 38.15 +1.0 AsdGMu01 AGOpB 1.72 6.6 ... 26.99 25.33 4 26.12 +2.3 AsdGMu02 AGOpE 1.56 6.1 ... 27.37 23.73 11 25.73 +3.0 AsdGMu03 AGOpF 1.40 5.6 ... 26.13 23.03 3 25.05 +5.5 AsteriasBio AST ... ... ...dd 5.80 2.30 69 3.10 -32.6 Asterias wt AST/WS ... ... ... 1.00 .09 12 .36 -33.9 AstoriaF AF .16 .8 31 21.66 14.11 1054 19.61 +5.1 Astoria pfC AFpC 1.63 6.4 ... 27.62 24.50 4 25.52 +1.6 AstraZen s AZN 1.40e 4.6 9 35.04 25.55 2569 30.15 +10.4 AtHomGr n HOME ... ... ... 17.02 10.19 73 14.99 +2.5 Atento SA ATTO ... ... ... 10.31 6.85 15 8.85 +15.7 Athene n ATH ... ... ... 55.00 44.46 2519 53.35 +11.2 AtkoreInt n ATRK ... ... ... 27.30 14.17 121 25.40 +6.2 AtlPwr g AT .12 ... ...dd 2.75 2.13 424 2.65 +6.0 ATMOS ATO 1.80f 2.2 23 81.97 68.51 183 81.00 +9.2 AtwoodOcn ATW .30m 3.7 2 15.37 6.12 2616 8.11 -38.2 AutoNatn AN ... ... 10 54.15 39.13 1020 40.33 -17.1 Autohome ATHM ... ... ... 36.01 19.32 352 29.12 +15.2 Autoliv ALV 2.32 2.4 20 126.31 93.31 269 97.64 -13.7tAutoZone AZO ... ... 16 819.54 688.46 214 687.61 -12.9 Auxilio n AUXO ... ... ... 6.72 3.60 486 6.43 +56.8 AvalonHld AWX ... ... ...dd 3.41 1.82 31 2.38 -19.4 AvalonBay AVB 5.68f 3.0 24 192.29 158.32 423 188.81 +6.6 Avangrid n AGR 1.73 4.0 ... 46.74 35.42 295 43.69 +15.3 AveICSFd ACP 1.44 10.3 ...q 14.60 11.27 68 14.02 +4.4 AveryD AVY 1.64f 2.0 21 82.11 68.55 322 80.29 +14.3 Avianca AVH .10e 1.3 ... 10.91 5.01 58 7.45 -22.7 AvinoSG g ASM ... ... ... 3.14 1.12 289 1.83 +33.6 Avista AVA 1.43f 3.5 19 45.22 37.78 273 40.48 +1.2 Avnet AVT .72f 1.6 11 51.50 38.16 827 43.89 -7.8 Avon AVP ... ... ...dd 6.96 3.52 2476 4.46 -11.5 Axalta AXTA ... ... ...cc 33.06 24.27 1000 31.33 +15.2 AXIS Cap AXS 1.52f 2.3 12 71.06 51.01 354 66.17 +1.4 AXIS pfD AXSpD 1.38 5.4 ... 27.70 21.96 7 25.31 +11.5 AxisCap pfE AXSpE ... ... ... 24.04 21.04 107 23.95 +10.6 AXIS pfC AXSpC 1.72 6.9 ... 26.97 25.15 24.97 -1.0sAxovant n AXON ... ... ...dd 22.09 10.69 1396 21.50 +73.1sAzul n AZUL ... ... ... 22.18 21.68 441 22.06 +.8 AzurePwr n AZRE ... ... ... 22.00 12.73 3 18.10 +6.5B -B&G Foods BGS 1.86 4.6 22 52.84 32.59 586 40.60 -7.3 B2gold g BTG ... ... ...dd 3.65 1.75 6592 2.79 +17.7 BB&T Cp BBT 1.20 2.8 15 49.88 32.85 4101 43.15 -8.2 BB&T pfD BBTpD ... ... ... 27.33 23.79 19 25.57 +4.2 BB&T pfE BBTpE 1.41 5.5 ... 27.24 23.05 48 25.76 +8.5 BB&T pfF BBTpF 1.30 5.2 ... 26.47 22.00 22 25.04 +10.0 BB&T pfG BBTpG 1.30 5.2 ... 27.43 22.03 31 25.03 +9.8 BB&T pfH BBTpH 1.41 5.5 ... 27.50 23.26 31 25.80 +6.2 BBVABFrn BFR .48e 2.6 ... 22.25 16.20 85 18.47 +6.0 BCE g BCE 2.73 ... ... 49.03 41.83 878 46.04 +6.5 BG Staffing BGSF 1.00 6.8 27 21.75 11.23 21 14.72 -5.6 BGCPtrs 42 BGCA 2.03 8.0 ... 27.39 25.41 33 25.52 -.7 BGE pfB BGEpB 1.55 6.0 ... 27.15 25.04 5 26.03 +2.1 BHP BillLt BHP 2.48e 6.8 ... 41.79 25.75 1464 36.25 +1.3 BHPBil plc BBL .64m 2.0 ... 37.44 22.37 1347 31.63 +.5 BP PLC BP 2.38 6.8 42 38.68 30.66 5228 35.03 -6.3 BP Pru BPT 2.43e 12.3 3 32.95 12.68 450 19.75 -16.8 BRF SA BRFS .40e 3.1 ... 18.12 10.60 1913 12.79 -13.3 BRT BRT ... ... 32 8.70 6.93 17 8.05 -1.7 BT Grp s BT .99e 5.0 ... 33.50 19.14 296 19.88 -13.7 BWX Tech BWXT .36 .7 ... 49.11 32.36 348 48.29 +21.6 B&W Ent n BW ... ... ...dd 23.99 8.54 391 8.73 -47.4 BabShDHi BGH 1.84 9.3 ...q 20.49 17.01 232 19.86 +3.3 BadgerMtr s BMI .46f .4 32 39.85 29.30 153 35.60 -3.7 BakrHu BHI .68 1.1 ...dd 68.59 41.74 1937 59.62 -8.2 BallCorp BLL .52 .7 20 82.24 67.51 1054 72.30 -3.7 Ballanty BTN ... ... 48 8.10 4.21 3 6.20 -22.5 BanColum CIB 1.27e 3.1 ... 42.58 31.77 188 40.42 +10.2 BancCalif BANC .52 2.4 11 23.24 10.93 811 21.70 +25.1 BcCalif pfC BANCpC 2.00 7.5 ... 28.39 24.60 1 26.79 +3.7 BcCalif pfE BANCpE ... ... ... 28.69 23.00 18 26.15 +5.1 BcCal pfD BANCpD 1.84 6.9 ... 28.29 23.00 7 26.67 +5.1 BcBilVArg BBVA .42e 5.7 ... 7.90 5.14 2037 7.38 +9.0 BcoBrades s BBDO .32e 3.1 ... 11.00 6.48 0 10.25 +16.0 BcoBrad s BBD .43e 4.1 ... 11.25 6.10 11517 10.37 +19.2 BcoLatin BLX 1.54 5.6 12 30.51 24.54 154 27.73 -5.8 BcoMacro BMA ... ... ... 89.45 58.72 51 85.10 +32.2 BcoSantSA SAN .23e 3.9 ... 6.23 3.60 2882 5.88 +13.5 BcoSBrasil BSBR .28e 3.6 ... 11.75 4.69 3190 7.76 -12.7 BcSanChile BSAC 1.13e 4.4 ... 25.55 17.83 264 25.40 +16.1sBcoChile BCH 2.98e 3.9 ... 75.39 59.70 22 75.58 +7.3 BcpSouth BXS .50 1.7 20 32.40 20.50 605 29.60 -4.7 Bcp NJ BKJ .24 1.5 25 17.50 10.50 16.15 +19.6 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.1 ...q 22.67 17.58 6 21.12 +4.3 BkofAm BAC .30f 1.3 18 25.80 12.05 81489 22.81 +3.2 BkAML pfI BMLpI 1.59 6.2 ... 26.37 24.60 24 25.81 +3.1 BkAML pfJ BMLpJ 1.02 4.3 ... 27.19 21.46 3 23.69 -.3 BkAm pfD BACpD 1.55 6.0 ... 26.24 24.52 37 25.67 +2.3 BkAm pfE BACpE 1.02 5.2 ... 26.68 21.13 16 23.27 +6.6 BkAm pfI BACpI 1.66 6.4 ... 27.45 25.10 25 25.96 +2.5 BkAm pfL BACpL 72.50 6.0 ... 1269.47 1116.00 3 1212.81 +3.9 BkAm pfW BACpW 1.66 6.2 ... 28.10 25.19 25 26.90 +4.6 BkAm pfY BACpY 1.63 6.1 ... 28.60 25.13 29 26.75 +4.8 BkAm wtA BAC/WS/A ... ... ... 13.64 3.01 267 10.62 +6.7 BkAm wtB BAC/WS/B ... ... ... 1.55 .06 590 .78 -18.8 BkAm pfA BACpA ... ... ... 27.10 24.45 67 25.98 +4.3 BkAm pfC BACpC ... ... ... 27.24 24.75 294 25.96 +2.9 BkAML pfL BMLpL 1.02 4.3 ... 24.50 21.25 35 23.45 +3.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companyÂs earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2197 Declined 751 New Highs 87 New Lows 21 Vol. (in mil.) 2,711 Pvs. Volume 3,053 1,302 1,527 1980 836 43 53 NYSE NASD Stocks Recap 17,000 18,000 19,000 20,000 21,000 22,000 OA NDJFM 20,440 20,680 20,920 Dow Jones industrialsClose: 20,636.92 Change: 183.67 (0.9%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 OA NDJFM 5,800 5,880 5,960 Nasdaq compositeClose: 5,856.79 Change: 51.64 (0.9%) 10 DAYSDOW 20644.41 20484.75 20636.92 +183.67 +0.90% t t s +4.42% DOW Trans. 8990.66 8876.88 8990.42 +115.86 +1.31% t t t -0.59% DOW Util. 706.34 702.94 706.17 +3.02 +0.43% s s s +7.06% NYSE Comp. 11427.24 11343.26 11427.08 +102.55 +0.91% t t s +3.35% NASDAQ 5856.79 5818.20 5856.79 +51.64 +0.89% t t s +8.80% S&P 500 2349.14 2332.51 2349.01 +20.06 +0.86% t t s +4.92% S&P 400 1700.71 1681.36 1700.66 +19.62 +1.17% t t s +2.41% Wilshire 5000 24472.40 24288.57 24472.40 +209.81 +0.86% t t s +4.47% Russell 2000 1361.25 1345.36 1361.17 +15.93 +1.18% t t t +0.30% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 18, 2017
PAGE 48
BkAML pfH BMLpH .77 3.5 ... 24.22 17.99 36 21.95 +10.4 BkAML pfG BMLpG .77 3.5 ... 23.30 17.91 7 21.71 +8.6 Bk of But n NTB ...a ... ... 34.92 23.75 239 31.37 -.2 BkHawaii BOH 2.00f 2.5 19 90.80 64.96 128 79.42 -10.5 BkMont g BMO 3.52 ... ... 78.00 60.93 416 74.01 +2.9 BkNYMel BK .68 1.4 15 49.54 35.72 3133 47.05 -.7 BkNYM pfC BKpC 1.30 5.1 ... 27.41 22.74 23 25.30 +10.0 BkNova g BNS 2.74 4.7 11 62.89 47.29 960 57.95 +4.1 Bankrate RATE ... ... ... 11.90 6.91 421 9.70 -12.2 BankUtd BKU .84 2.4 17 41.00 27.85 758 35.00 -7.1 Banro g BAA ... ... ...dd .48 .11 642 .14 -24.6 BarHarbr s BHB ... ... ... 33.41 20.53 51 29.02 Br iPthCrd OILB ... ... ... 58.38 50.35 53.29 -6.8 BarFIEur FEEU ... ... ...q 104.66 66.88 3 101.67 +16.0 BarcFI HY FIGY ... ... ...q 145.47 113.09 4 142.97 +10.3 BarcSPVeq VQT ... ... ...q 145.42 129.99 141.92 +3.9 BarSelMLP ATMP 1.17e 5.0 ...q 25.72 19.69 29 23.54 BiP Cmdty DJP ... ... ...q 25.50 22.40 142 23.71 -2.1 BarcGSOil OIL ... ... ...q 6.85 4.88 1025 5.85 -7.6 BarcGsci36 GSP ... ... ...q 15.34 12.37 5 14.09 -3.9 BrcEnEu n FLEU ... ... ... 125.35 94.13 3 122.62 +14.6 BiPCop JJC ... ... ...q 32.39 22.95 23 29.66 +3.1 BiPNickel JJN ... ... ...q 14.76 9.90 1 11.74 -3.0 BiPSPBWrt BWV ... ... ...q 72.89 63.94 0 71.92 +3.1 BiP GCrb GRN ... ... ...q 8.24 4.36 1 5.70 -25.1 BiPGbpUsd GBB ... ... ...q 39.39 31.50 2 33.08 +1.8 BiPEurUsd ERO ... ... ...q 43.08 38.67 39.62 +1.6 BiP Tin JJT ... ... ...q 50.00 33.58 1 44.50 -6.3 BiPAg JJA ... ... ...q 42.25 33.27 1 33.76 -3.3 BiP Sugar SGG ... ... ...q 53.69 34.93 49 36.17 -16.6 BiP Softs JJS ... ... ...q 45.63 33.52 0 36.39 -6.3 BiP PrM JJP ... ... ...q 67.38 51.43 2 59.99 +12.2 BiP Plat PGM ... ... ...q 27.36 17.00 2 20.22 +8.7 BiP Lead LD ... ... ...q 65.80 32.81 47.61 +.2 BiP Cottn BAL ... ... ...q 51.80 39.85 5 49.87 +7.3sBrcIndiaTR INP ... ... ...q 76.03 60.35 7 75.05 +19.9 BiP Coffee JO ... ... ...q 26.21 17.92 161 19.73 +.9 BiPGrain JJG ... ... ...q 37.37 26.62 133 27.74 -1.4 BiP Cocoa NIB ... ... ...q 40.95 22.90 86 23.49 -12.7 BiP Alum JJU ... ... ...q 17.56 13.10 3 16.85 +12.0 BarcBk prD BCSpD 2.03 7.7 ... 26.71 25.00 88 26.26 +2.8 BiPIndMet JJM ... ... ...q 26.88 18.98 3 24.79 +4.7 BiPOpCur ICI ... ... ...q 41.62 37.41 39.81 -3.2 BiPAsnGulf PGD .11e .2 ...q 49.28 47.32 48.41 +2.3 BiPGems38 JEM 3.18e 10.9 ...q 29.69 27.73 29.09 +4.3 BiPNG GAZ ... ... ...q .76 .39 34 .43 -37.1 BiPLive COW ... ... ...q 24.97 17.38 12 22.74 +1.7 BiPEngy JJE ... ... ...q 7.02 5.13 5.93 -11.5 BarcBk prA BCSpA 1.78 7.1 ... 26.27 24.62 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 56.72 47.50 49.82 +4.9 BiPAsia8 AYT 1.21e 2.9 ...q 42.72 38.30 0 41.09 +3.3 B iPInvVIX XXV ... ... ...q 39.63 33.44 38.01 +1.0 BarcCAPE CAPE ... ... ...q 104.33 79.01 2 102.84 +7.1 BiPSPMLP IMLP 1.47e 7.2 ...q 22.10 18.02 8 20.54 -.3 Barclay BCS .39e 3.6 ... 12.05 6.76 2309 10.69 -2.8 BiP SPVix XVZ ... ... ...q 29.56 25.81 2 25.81 -6.8 B iPVxST rs VXX ... ... ...q 71.48 15.30 50611 17.36 -31.9 BrVxMdT rs VXZ ... ... ...q 47.84 25.66 113 26.30 -24.5 BarcWomLd WIL ... ... ...q 62.99 52.85 60.90 +3.7 Bard BCR 1.04f .4 24 252.25 203.63 297 251.28 +11.8 BaringsCp s MCI 1.20 7.8 ...q 19.76 14.52 24 15.33 -1.0 BaringsPt MPV 1.08a 7.6 ...q 15.97 13.73 7 14.20 BarcDisab RODI ... ... ...q 55.97 54.70 55.47 B&N Ed n BNED .15p ... ...cc 13.15 8.50 295 9.72 -15.3 BarnesNob BKS .60 6.5 49 13.63 8.45 391 9.25 -17.0 Barnes B .52 1.0 21 51.97 31.13 100 50.22 +5.9 Barnwell BRN ... ... ...dd 2.70 1.31 1 1.81 +10.4 Barracuda CUDA ... ... ...cc 26.69 13.91 997 23.41 +9.2 BarrickG ABX .12f .6 35 23.47 13.81 6967 19.84 +24.2 BasicEnS XYZ ... ... ...dd 3.25 .30 .45 BasicEn n BAS ... ... ... 44.81 29.06 595 32.70 -7.5 BatsGl n BATS .08p ... ... 36.01 22.75 35.13 +4.8 Baxter s BAX .52 1.0 27 53.54 42.22 3705 52.82 +19.1 BaytexE g BTE ... ... ...dd 7.14 3.01 1119 3.38 -30.7 BeazerHm BZH ... ... ...cc 15.80 6.81 354 12.16 -8.6 BectDck BDX 2.92 1.6 33 186.11 157.60 403 183.96 +11.1 Belden BDC .20 .3 13 81.33 54.97 223 66.03 -11.7 Belden pfB BDCpB ... ... ... 98.85 97.83 93.41 -1.8 Bellatrix g BXE ... ... 16 1.30 .72 614 .82 -13.1 Belmond BEL ... ... 48 14.45 8.69 259 12.05 -9.7 Bemis BMS 1.20f 2.5 19 53.88 47.22 375 48.42 +1.3 BenchElec BHE ... ... 22 33.45 19.01 189 30.85 +1.1 Berkley WRB .52 .8 20 73.17 54.56 358 68.97 +3.7 Berkley pfB WRBpB 1.41 5.7 ... 26.73 21.82 16 24.75 +9.5 Berkly pfC WRBpC ... ... ... 27.28 21.72 125 25.75 +7.3 Berkly pfD WRBpD 1.44 5.7 ... 26.39 21.54 29 25.05 +9.5 BerkHa A BRK/A ... ... 16 266445.00 205074.00 0 246700.00 +1.1 BerkH B BRK/B ... ... 17 177.86 136.65 3124 164.35 +.8 BerkHBcp BHLB .84f 2.5 16 37.45 24.80 113 34.15 -7.3 BerryPlas BERY ... ... 21 52.97 34.98 1943 48.94 +.4 BestBuy BBY 1.36f 2.8 14 49.40 28.76 2370 48.36 +13.3 BigLots BIG 1.00f 2.1 14 56.54 41.61 722 48.08 -4.2 BiglariHld BH ... ... 36 491.74 351.46 3 431.76 -8.8tBBarrett BBG ... ... ...dd 9.38 4.02 1336 4.10 -41.3 BioAmber BIOA ... ... ...dd 6.50 2.00 121 2.19 -60.2 BioAmb wt BIOA/WS ... ... ... 1.58 .01 24 .04 -94.6 BioRadA BIO ... ... ...cc 209.50 135.94 104 203.87 +11.8 BioRadB BIO/B ... ... 52 204.00 137.95 199.80 +9.1 BioPhrmX BPMX ... ... ...dd 1.22 .19 1160 .75 +100.5 BioTime BTX ... ... ...dd 4.01 2.26 254 3.26 -9.7 BioTime wt BTX/WS ... ... ... .98 .30 11 .51 -27.0 BirksGrp BGI ... ... ... 5.15 .41 26 1.49 +39.3 BitautoH BITA ... ... ... 33.16 16.56 196 24.04 +26.9sBlkHillsCp BKH 1.78f 2.6 21 67.96 54.76 136 68.01 +10.9 BlkHCp un BKHU ... ... ... 74.98 61.75 2 73.88 +7.3 BlackKnt n BKFS ... ... 48 42.19 30.55 107 38.60 +2.1 BlkStMin n BSM 1.15f 7.1 63 19.86 14.24 84 16.30 -13.2 BlackRock BLK 10.00f 2.6 20 399.46 317.60 413 383.80 +.9 BlkBldAm BBN 1.58 7.0 ...q 25.58 19.50 107 22.48 +4.1 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 6 15.06 +.2 BlkCAIT BFZ .87 6.0 ...q 17.00 13.81 128 14.32 -1.2 BlkCorBd BHK .85a 6.3 ...q 14.34 12.57 89 13.52 +3.9 BlkCpHiY HYT .84a 7.6 ...q 11.20 9.86 307 11.03 +1.8 BlkCrdAllo BTZ .97 7.3 ...q 13.70 12.05 120 13.16 +1.5 BlkDbtStr rs DSU ... ... ...q 11.75 10.38 135 11.50 +1.4 BlkDefOpp BHL .70a 5.1 ...q 14.01 13.02 19 13.77 -.1 BlkEngyRs BGR 1.32 9.6 ...q 15.01 13.12 62 13.76 -4.7 BlkEnhC&I CII 1.20 8.4 ...q 14.56 12.59 121 14.26 +4.0 BlkEEqDv BDJ .56 6.7 ...q 8.60 7.42 609 8.41 +3.2 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.03 13 13.23 +.3 BlkFltRtInc FRA .81 5.7 ...q 14.85 12.91 108 14.29 -.8 BlkFloatR BGT .78a 5.4 ...q 14.65 12.68 54 14.38 +2.1 BlkFL2020 BFO .37 2.5 ...q 15.48 14.85 1 15.12 +.7 BlkGlbOp BOE 1.16 9.2 ...q 12.66 11.19 212 12.59 +8.8 BlkHlthSci BME 2.40a 7.0 ...q 38.54 30.82 16 34.17 +7.6 BlkIT BKT .37 6.0 ...q 6.67 6.06 74 6.22 -1.7 BlkIntlG&I BGY .59 10.1 ...q 6.13 5.36 338 5.84 +6.0 BlkIQM BKN .92a 6.2 ...q 18.30 13.92 32 14.90 +1.4 BlkLtdD BLW 1.19a 7.6 ...q 16.07 14.72 67 15.65 +3.2 BlkLTMu BTA .70a 6.0 ...q 13.44 10.73 33 11.64 +3.2 BlkMDMB BZM .65 3.8 ...q 17.00 13.81 1 14.46 +2.5 BlkMATxE MHE .70a 5.0 ...q 16.72 12.68 1 14.00 -1.5 BlkMultSec BIT 1.40a 8.0 ...q 17.70 15.52 98 17.47 +6.0 BlkMuIntD MUI .79a 5.6 ...q 15.63 13.45 73 13.97 +1.2 BlkMuNYInt MNE .69 5.0 ...q 16.35 13.18 14 13.93 +2.7 BlkMunihCA MUC .81a 5.7 ...q 16.35 13.53 69 14.33 +1.8 BlkMunHIQ MFL .86 5.9 ...q 16.43 13.52 65 14.53 +2.5 BlMunhNYQ MHN .80a 5.8 ...q 15.68 13.13 25 13.75 +2.5 BlMunhNJQ MUJ .89a 6.2 ...q 16.48 13.56 53 14.42 +3.7 BlkMunihQ MUS .81 6.0 ...q 15.59 12.66 31 13.45 -1.0 BlkMunHQ2 MUE .82 6.1 ...q 15.23 12.57 99 13.39 -.7 BlMunyCAQ MCA .88 5.9 ...q 16.87 13.95 41 14.93 +3.0 BlkMunyInv MYF .97 6.2 ...q 17.48 14.32 24 15.60 +4.6 BlkMunyIQ MFT .85 6.1 ...q 16.50 13.23 8 13.99 +.4 BlkMYMIQ MIY .83 6.0 ...q 15.69 13.17 29 13.86 +2.0 BlMunyNYQ MYN .74a 5.7 ...q 14.74 12.50 28 13.04 +2.8 BlkMunyPaQ MPA .86 6.0 ...q 16.66 13.75 11 14.35 +1.8 BlMunyQlty MQY .96 6.4 ...q 17.20 14.21 47 15.09 +2.5 BlkMuniyQ3 MYI .89a 6.3 ...q 15.88 13.23 75 14.04 +2.9 BlkMuniast MUA .72a 4.9 ...q 16.09 12.96 62 14.65 +8.8 Blk2018 BPK .56a 3.7 ...q 15.44 14.93 26 15.05 +.5 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.16 28 15.73 +3.6 BlkMuBdT BBK .90a 5.9 ...q 18.55 14.50 13 15.37 +.7 BlkMuIIQ BAF .82 5.7 ...q 16.67 13.68 44 14.51 +1.8 BlkMunIIT BBF .87 5.9 ...q 17.00 13.46 16 14.82 +5.8 BlkMuIQT BYM .86 6.2 ...q 16.38 13.50 41 14.05 +1.2 BlkMuIT BFK .90a 6.4 ...q 16.02 13.42 77 14.10 +1.9 BlkMuIT2 BLE .95a 6.3 ...q 16.89 13.87 26 15.19 +4.5 BlkMuTTT BTT .96a 4.2 ...q 24.44 21.09 141 22.98 +5.3 BlkMunienh MEN .73a 6.2 ...q 13.21 10.92 53 11.66 +3.5 BlkMunihld MHD 1.03a 6.2 ...q 19.35 15.54 10 16.75 +3.5 BlkMunihd2 MUH .93a 6.1 ...q 17.29 14.36 65 15.35 +4.5 BlkMunvst MVF .64a 6.6 ...q 11.26 9.34 119 9.69 +.8 BlkMuniv2 MVT 1.00a 6.4 ...q 18.64 14.74 27 15.53 +1.9 BlkMunyAZ MZA .83 5.7 ...q 19.16 13.89 4 14.75 +1.9 BlMunyldCA MYC .89a 5.9 ...q 17.89 14.44 46 15.04 -1.5 BlkMuniyld MYD .92a 6.3 ...q 16.44 13.61 62 14.67 +3.7 BlkMunyNJ MYJ .90a 5.8 ...q 17.62 14.87 29 15.61 +1.9 BlMunQlt2 MQT .80 6.2 ...q 15.06 12.31 33 12.95 +1.1 BlkNJMB BLJ .83a 5.7 ...q 17.75 14.21 5 14.75 +2.1 BlkNJIT BNJ .90a 5.9 ...q 16.98 14.12 10 15.20 +6.7 BlkNY18 BLH .31a 2.1 ...q 15.18 14.72 14.80 +.5 BlkNYMB BQH .74 5.2 ...q 16.39 13.56 1 14.33 +2.2 BlkNYIQT BSE .69 5.2 ...q 15.42 12.53 7 13.32 +1.6 BlkNYIT BNY .83 5.7 ...q 16.91 13.29 31 14.59 +4.9 BlkNYMu2 BFY .84 5.7 ...q 18.02 14.05 2 14.81 +2.3 BlkRsCmdy BCX .79 9.0 ...q 8.99 7.28 220 8.70 +5.2 BlkSciTch BST 1.20 5.8 ...q 21.30 15.80 145 20.86 +16.3 BlkStMT BSD .85a 6.2 ...q 15.98 13.03 24 13.67 +1.3 BlkU&Inf BUI 1.45 7.0 ...q 20.75 17.24 62 20.63 +12.1 BlkVAMB BHV .83 5.1 ...q 21.50 15.06 2 16.21 +5.3 BlkstFltRt BSL 1.08 6.0 ...q 18.43 15.14 37 18.05 -.2 BlkstGSOSt BGB 1.26 7.8 ...q 16.27 13.73 154 16.08 +4.8 Blackstone BX 1.46 5.0 18 31.69 22.45 2935 29.25 +8.2 BlkstnMtg BXMT 2.48f 7.9 12 31.53 26.46 459 31.26 +4.0 BlkLSCrInc BGX 1.18 7.2 ...q 16.52 13.69 50 16.28 +2.3 BlockHR HRB .88 3.7 16 24.95 19.18 1168 23.67 +3.0 BlonderT BDR ... ... ...dd 1.10 .28 1 .55 +16.0 BlueCapRe BCRH 1.20 6.3 12 20.83 17.01 13 19.10 +3.5 BlueLinx rs BXC ... ... 5 9.70 6.36 38 9.16 +22.6 BluerkRsd BRG 1.16 9.3 35 14.77 10.76 337 12.51 -8.8 BluerkRs pf BRGpA 2.06 7.8 ... 27.58 24.93 13 26.44 +1.5 BluerkR pfD BRGpD 1.78 7.2 ... 25.17 21.85 10 24.59 +5.6 BluerkR pfC BRGpC 1.91 ... ... BdwlkPpl BWP .40 2.2 15 18.95 15.56 439 18.19 +4.8 Boeing BA 5.68f 3.2 21 185.71 122.35 2146 179.02 +15.0 BoiseCasc BCC ... ... 23 30.48 17.80 156 29.05 +29.1 BonanzaCE BCEI ... ... ...dd 4.67 .60 605 .93 -9.1 BootBarn BOOT ... ... 22 17.26 5.59 206 10.43 -16.7 BoozAllnH BAH .68f 1.9 20 38.54 27.02 919 34.92 -3.2 BorgWarn BWA .56f 1.4 12 44.24 27.52 950 38.74 -1.8 BostBeer SAM ... ... 21 195.35 135.10 133 139.95 -17.6 BostProp BXP 3.00f 2.2 25 144.02 113.69 422 136.87 +8.8 BosProp pfB BXPpB 1.31 5.1 ... 27.17 22.63 2 25.72 +7.0 BostonSci BSX ... ... 48 25.65 19.59 2452 24.62 +13.8 BldrG&IFd BIF .40a 4.3 ...q 9.59 7.76 96 9.35 +4.6 BovieMed BVX ... ... ...dd 5.75 1.56 12 2.64 -26.5 BowlA BWL/A .68 4.7 40 17.25 14.09 0 14.40 -12.6 Box Inc n BOX ... ... ...dd 18.36 9.86 681 16.95 +22.3 BoydGm BYD ... ... 22 22.36 16.77 2106 22.03 +9.2 BradyCp BRC .82f 2.2 24 40.50 25.98 129 37.55 Brandyw BDN .64 3.8 14 17.12 14.04 621 16.99 +2.9 BrasilAgro LND ... ... ... 4.11 2.72 4 3.93 +20.9 Braskem BAK .38e 1.9 ... 23.15 10.82 368 20.03 -5.6 BridgptEd BPI ... ... 64 11.83 5.38 76 11.43 +12.8 BrigStrat BGG .56 2.7 29 23.73 17.90 286 21.08 -5.3 BrightHrz BFAM ... ... 47 72.80 59.00 215 72.12 +3.0 Brinker EAT 1.36 3.2 14 55.84 40.92 1359 42.56 -14.1sBrinks BCO .40 .7 61 56.70 26.86 248 57.30 +38.9 BrMySq BMY 1.56f 2.9 32 77.12 46.01 6296 52.95 -9.4 BristowGp BRS .28 2.0 ...dd 23.62 9.17 273 14.05 -31.4 BritATob s BTI ... ... ... 67.75 52.71 853 67.69 BrixmorP BRX 1.04f 4.8 12 29.14 20.62 1321 21.56 -10.8 BroadrdgF BR 1.32 1.9 24 71.74 57.92 254 67.84 +2.3 Brookdale BKD ... ... ...dd 19.22 10.65 2914 12.89 +3.8 BrkfdAs g s BAM .56f 1.5 20 37.52 31.80 894 37.05 +12.2 BrookBus n BBU .25f 1.0 ... 26.87 21.72 3 24.36 +1.2 BrkfCda g BOXC 2.23a ... 7 25.72 18.68 23.79 +21.1 BrkfDtla pf DTLAp 1.91 7.7 ... 25.26 18.69 22 24.85 +12.5 BrkGblInf INF 1.40 10.4 ...q 14.13 11.51 60 13.47 +5.0sBrkfInfra s BIP 1.74f 4.4 ... 39.25 27.17 308 39.42 +17.8 BrkdPrp BPY 1.18f 5.2 ... 24.98 20.31 74 22.87 +4.0 BrkRlAs n RA .20p ... ... 23.45 21.54 48 23.42 +5.0 BrkfReEn BEP 1.87f 6.0 ... 31.85 26.61 82 31.21 +5.1 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .54 1.3 22 45.77 34.27 495 41.93 -6.5 BrownFA s BF/A ... ... 28 55.31 45.17 26 46.80 +1.2 BrownFB s BF/B ... ... ... 51.55 43.72 447 45.93 +2.2 Brunswick BC .66f 1.2 17 61.74 41.19 695 57.10 +4.7 Buckeye BPL 4.96f 7.3 18 75.10 61.37 343 67.66 +2.3 Buckle BKE 1.00e 5.5 9 31.45 16.00 435 18.30 -19.7 Buenavent BVN ... ... ...dd 16.45 8.37 818 12.35 +9.5 BldBear BBW ... ... 28 15.85 8.05 141 8.60 -37.5 BungeLt BG 1.68 2.2 17 82.66 56.69 620 77.03 +6.6 BurlStrs BURL ... ... 29 98.32 51.19 1140 91.54 +8.0C -C&J Eng n CJ ... ... ... 39.13 32.01 34.18 -6.8 CTrkMH23 MLPC 1.19e 7.0 ...q 18.43 15.20 15 17.12 +2.5 CtrMillr n MLPE ... ... ... 27.75 23.41 26.92 +11.2 CAE Inc g CAE .32 ... ... 15.88 11.39 55 15.32 +9.7 CAI Intl CAI ... ... 21 17.92 6.75 66 14.72 +69.8 CBIZ Inc CBZ ... ... 16 14.26 9.30 118 14.10 +2.9 CBL Asc CBL 1.06 11.2 8 14.30 8.72 1472 9.49 -17.5 CBL pfD CBLpD 1.84 7.8 ... 25.60 22.72 34 23.71 -3.0 CBL pfE CBLpE 1.66 7.0 ... 26.50 22.60 24 23.66 +3.0 CBRE GRE IGR .60 7.8 ...q 8.80 7.06 262 7.70 +5.5 CBRE Grp CBG ... ... 16 36.74 24.11 2793 33.21 +5.5 CBS A CBS/A .72f 1.1 20 71.07 49.92 1 68.45 +5.6 CBS B CBS .72 1.1 17 70.10 48.88 1645 67.18 +5.6 CCA Inds CAW ... ... 19 3.99 2.25 5 3.25 +25.0 CDI CDI .52 6.5 ...dd 9.65 4.84 20 8.05 +8.8 CF Inds s CF 1.20 4.4 59 37.17 20.77 4450 27.51 -12.6 CGG rs CGG ... ... ... 32.00 6.57 0 6.90 -51.2 CGI g GIB ... ... ... 50.58 40.88 230 47.06 -2.0 CIT Grp CIT .60 1.4 42 44.59 28.33 1371 43.40 +1.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.0 50 14.10 10.20 0 12.10 +9.5 CMS Eng CMS 1.33f 2.9 27 46.25 38.78 1257 45.55 +9.4 CNA Fn CNA 1.00a 2.3 14 44.88 29.38 142 43.98 +6.0 CNH Indl CNHI .12 1.2 ...dd 10.05 6.26 805 9.92 +14.2 CNO Fincl CNO .32 1.6 14 21.70 14.30 759 20.36 +6.3 CNOOC CEO 4.77e 4.0 ... 138.36 112.32 56 120.65 -2.7 CNX Coal n CNXC .51 ... ... 22.30 7.55 82 15.90 -12.9 CPFL Eng CPL .40t ... ... 16.75 10.02 269 16.60 +7.8 CPI Aero CVU ... ... 9 10.15 4.35 30 6.50 -29.7 CRH Med CRHM ... ... ...cc 9.25 2.80 120 9.00 +71.4 CRH CRH .74e 2.2 ... 36.83 25.82 222 33.91 -1.4 CsopChiA50 AFTY 2.38p ... ...q 14.28 12.12 2 13.68 +5.6 Csop ChInt CNHX ... ... ...q 28.53 24.05 26.19 +2.7 Csop Csi300 HAHA ... ... ...q 28.16 24.24 27.86 +.1 CSRA n CSRA .40 1.4 24 33.54 21.95 771 28.52 -10.4 CSS Inds CSS .80 3.1 22 29.18 23.16 17 25.47 -5.9 CST Brnds CST .19j ... 37 48.50 36.02 286 48.32 +.4 CTS CTS .16 .8 30 24.80 16.08 87 20.00 -10.7 CVR Engy CVI 2.00 11.0 18 26.57 12.03 679 18.18 -28.4 CVR Ptrs UAN .71e 14.9 ...dd 9.75 4.05 194 4.75 -21.0 CVR Rfng CVRR 3.12e 34.7 35 13.25 5.50 227 9.00 -13.5 CVS Health CVS 2.00f 2.5 13 106.67 69.30 3584 78.73 -.2sCWA Inco n CWAI ... ... ... 25.25 25.00 15 25.30 +1.2 CYS Invest CYS 1.00 12.1 9 9.21 7.42 1357 8.25 +6.7 CYSInv pfA CYSpA 1.94 7.9 ... 25.65 23.05 14 24.45 +2.9 CYSInv pfB CYSpB 1.88 7.9 ... 24.72 22.46 17 23.82 +4.9 CabGS t34 GYB .83 3.8 ... 23.30 19.62 2 22.11 +6.8 CabcoJCP97 PFH 1.91 10.4 ... 21.20 16.40 5 18.32 -7.8 CabAT&T34 GYC .83 3.6 ... 26.05 20.03 1 23.30 +11.2 Cabelas CAB ... ... 20 63.60 45.00 401 53.69 -8.3 CableOne n CABO 6.00 .9 39 649.79 452.25 40 639.82 +2.9 Cabot CBT 1.20 2.1 17 60.72 42.27 349 57.55 +13.9 CabotO&G COG .08 .3 ...dd 26.74 20.02 4362 24.20 +3.6 CACI CACI ... ... 18 135.35 87.31 62 114.30 -8.0 CadencB n CADE ... ... ... 530 22.25 CalAtlantic CAA .16 .4 11 40.94 30.18 565 38.15 +12.2 Caleres CAL .28 1.1 13 36.61 21.27 340 26.12 -20.4 Calgon CCC .20 1.4 38 18.80 12.70 149 13.90 -18.2 CalifRes rs CRC ... ... ... 25.50 8.79 2205 12.87 -39.5 CalifWtr CWT .72f 2.0 35 37.60 27.05 128 36.85 +8.7 Calix CALX ... ... ...dd 8.20 6.15 80 6.55 -14.9 CallGolf ELY .04 .3 6 12.56 8.96 1105 11.71 +6.8 CallonPet CPE ... ... 57 18.53 10.02 8932 12.46 -18.9 Callon pfA CPEpA 5.00 9.5 ... 53.97 47.94 4 52.74 +.1 Calpine CPN ... ... 24 16.07 10.39 3772 10.85 -5.1 CambrE rs CEI ... ... ...dd 5.07 .31 424 .35 -71.8 Cambrex CBM ... ... 23 62.50 38.30 204 55.40 +2.7 CambriaYld SYLD 1.42e 1.9 ...q 35.00 26.75 7 33.41 +2.7 CambFgnY FYLD 1.85e 6.5 ...q 22.76 18.45 6 22.31 +6.5 CambGblV GVAL .54e 2.4 ...q 22.51 17.06 25 22.00 +8.9 CamGblMo GMOM .53e 2.2 ...q 24.69 22.25 13 24.47 +5.5sCambGlAss GAA .55e 2.2 ... 25.47 23.68 7 25.46 +4.1 CambrEmS EYLD ... ... ... 32.28 24.83 0 29.37 +10.8 CambSovHi SOVB .50e ... ... sCambTail n TAIL ... ... ... 25.49 24.74 7 25.38 +1.5 CamDhan n JUNE ... ... ... 28.00 22.78 0 26.30 -.8 CamValMom VAMO ... ... ...q 24.64 22.09 11 23.00 -4.6 CamdenPT CPT 3.00 3.6 34 90.91 75.36 410 82.45 -1.9 Cameco g CCJ .40 ... ... 13.50 7.41 1304 11.14 +6.4 CampSp CPB 1.40 2.5 19 67.89 52.59 1578 56.59 -6.4 CampWrl n CWH .08p ... ... 36.60 20.45 324 29.63 -9.1 Can-Fite CANF ... ... ... 3.17 1.74 15 1.84 -22.7 CdaGoose n GOOS ... ... ... 18.40 15.20 264 16.01 -.4 CIBC g CM 4.84 ... 10 92.22 72.62 902 84.79 +3.9 CdnNR gs CNI 1.18 ... ... 75.05 55.73 845 74.07 +9.9 CdnNRs gs CNQ .82 ... ... 35.28 27.08 1323 33.77 +5.9 CP Rwy g CP 1.64 ... ... 157.34 119.50 687 151.86 +6.4 Canon CAJ ... ... ... 31.68 27.18 230 31.11 +10.6 CantelMed CMD .12f .2 48 88.81 64.52 123 73.58 -6.6 CapOne COF 1.60 1.9 12 96.92 58.03 3642 83.00 -4.9 CapOne wt COF/WS ... ... ... 54.80 18.84 1 40.53 -10.3 CapOne pfC COFpC 1.56 5.9 ... 27.89 24.64 11 26.26 +4.6 CapOne pfD COFpD 1.68 6.1 ... 29.33 25.33 16 27.51 +6.0 CapOne pfF COFpF 1.55 5.9 ... 28.26 24.43 13 26.43 +5.5 CapOne pfB COFpP 1.50 5.9 ... 26.58 24.00 33 25.60 +4.4 CpOne pf H COFpH ... ... ... 25.89 24.05 274 25.72 +3.3 CapOne pfG COFpG ... ... ... 25.89 21.02 120 23.56 +8.7 CapSenL CSU ... ... ...dd 20.85 12.65 357 13.60 -15.3 Capitala 21 CLA 1.78 7.0 ... 26.11 24.26 1 25.41 -.5 CapsteadM CMO .84m 7.8 14 10.96 8.93 378 10.82 +6.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 23.61 33 24.93 +3.7 CarboCer CRR ... ... ...dd 16.70 5.66 697 9.97 -4.7 CardnlHlth CAH 1.80 2.2 16 87.16 62.70 829 81.83 +13.7 CareCPrp n CCP 2.28 8.2 ... 31.56 22.70 627 27.70 +10.8 Care.com CRCM ... ... 49 12.97 5.99 191 11.73 +36.9 Carlisle CSL 1.40f 1.3 18 116.40 98.23 349 104.04 -5.7 CarMax KMX ... ... 17 69.11 45.06 1659 56.13 -12.8 Carnival CCL 1.60f 2.7 17 60.24 42.94 2832 58.46 +12.3 CarnUK CUK 1.20 2.1 ... 58.88 43.45 184 57.78 +12.9 CarpTech CRS .72 2.1 33 45.34 28.74 349 34.94 -3.4 CarrSrv CSV .20 .7 19 29.11 21.97 56 27.49 -4.0 Carters CRI 1.32 1.5 18 112.58 77.94 624 89.41 +3.5 CastleBr ROX ... ... ... 1.77 .65 2220 1.61 +111.8 CastlightH CSLT ... ... ...dd 5.50 3.05 455 3.55 -28.3 Catalent CTLT ... ... 33 30.28 20.94 466 28.09 +4.2 CatchMTim CTT .54f 4.6 ...dd 12.58 10.05 130 11.84 +5.2 Caterpillar CAT 3.08 3.3 29 99.46 69.04 3396 94.14 +1.5 CatoCp CATO 1.32 6.0 8 38.88 19.73 217 21.82 -27.5 CedarF FUN 3.42f 5.0 22 69.81 56.17 141 68.49 +6.7 CedarRlty CDR .20 3.7 14 8.08 4.86 208 5.35 -18.1 CedarR pfB CDRpB 1.81 7.0 ... 27.25 23.81 31 25.70 +5.6 CelSci wt CVM/WS ... ... ... .22 .01 48 .02 +5.3 Cel-Sci CVM ... ... ...dd .59 .06 3360 .10 +46.3 Celadon CGI .08 1.8 23 12.03 4.40 421 4.50 -37.1 Celanese CE 1.44 1.6 14 93.06 60.59 1804 90.50 +14.9 Celestic g CLS ... ... 10 14.74 8.83 279 14.53 +22.6 Cellcom CEL ... ... 26 11.19 5.70 6 9.76 +23.1 Cementos CPAC .28e 2.5 ... 11.98 8.07 43 11.38 +23.6 Cemex CX .29t ... ... 9.62 5.49 5667 9.00 +12.1 Cemig pf CIG .14e 4.7 ... 3.84 1.40 4871 2.98 +30.7 Cemig CIG/C .14e 4.3 ... 4.75 1.43 0 3.26 +28.9 Cencosud CNCO .36e 3.9 ... 10.13 7.43 43 9.24 +10.0 CenovusE CVE .20 ... ...dd 16.82 10.64 3613 10.89 -28.0 Centene s CNC ... ... 16 75.57 50.00 1089 71.03 +25.7 CC MLPInf CEN 1.25 10.2 ...q 13.72 9.96 100 12.31 +2.9sCenterPnt CNP 1.07 3.8 22 28.19 20.65 1810 28.24 +14.6 CentElBr B EBR/B ... ... ... 8.91 6.07 93 6.34 -19.5 CentElecBr EBR ... ... ... 7.70 4.79 225 4.95 -27.8 CnEurRusT CEE .49e 2.3 ...q 21.70 17.48 47 21.18 +3.0 CFCda g CEF .01 .1 ...q 14.88 11.22 677 13.10 +16.0 CenPacFn CPF .64 2.2 19 33.12 21.88 63 29.40 -6.4 CentSecur CET 1.78e .8 ...q 24.08 18.77 13 23.78 +9.1 CentrusEn LEU ... ... ...dd 9.46 2.53 30 6.00 -6.0 CentCmtys CCS ... ... 12 27.65 16.30 79 26.05 +24.0 CntryLink CTL 2.16 8.5 10 33.45 22.33 7138 25.30 +6.4 Cenveo rs CVO ... ... 6 10.50 3.05 41 3.91 -44.1sCervecer CCU .30e 1.1 ... 26.90 19.31 245 27.12 +29.3 ChannAdv ECOM ... ... ...dd 15.91 10.20 74 11.45 -20.2 ChRvLab CRL ... ... 21 91.57 67.20 193 87.98 +15.5 ChaseCorp CCF .70f .7 25 98.30 54.25 22 97.60 +16.8 ChathLTr CLDT 1.32 6.6 17 24.80 16.45 177 19.91 -3.1 CheetahM CMCM ... ... ... 16.39 8.77 386 10.04 +5.0 Chegg CHGG ... ... ...dd 8.78 4.26 184 8.15 +10.4 Chemed CHE 1.04 .6 26 190.32 124.78 61 183.42 +14.3 Chemours n CC .12 .3 ...cc 39.02 5.82 1863 35.58 +61.1 Chemtura CHMT ... ... ...cc 33.40 24.62 135 33.40 +.6 CheniereEn LNG ... ... ...dd 50.53 31.02 1555 46.73 +12.8 ChenEnLP CQP 1.70 5.3 ...cc 33.47 25.87 207 32.24 +11.9 ChenEnHld CQH .08 .3 ...cc 25.36 18.28 41 24.74 +10.6 CherHMtg CHMI 1.96 11.3 5 19.14 14.14 139 17.39 -4.4 ChesEng CHK ... ... ...dd 8.20 3.56 48770 5.69 -18.9 ChesEn pfD CHKpD 4.50 7.6 ... 68.00 20.23 4 59.49 +28.3 ChesGranW CHKR .29e 10.9 2 3.85 1.81 55 2.65 +12.8 ChespkLdg CHSP 1.60 6.7 16 27.08 20.81 258 24.04 -7.0 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 25.10 4 25.40 ChespkUtil CPK 1.22 1.7 24 70.85 56.56 29 70.55 +5.4 Chevron CVX 4.32f 4.1 ...cc 119.00 97.53 4742 106.17 -9.8 ChicB&I CBI .28 1.0 ...dd 41.33 26.12 1381 29.08 -8.4 ChiRivet CVR .80 2.0 23 49.34 23.90 0 39.50 -5.0 Chicos CHS .33 2.5 19 16.85 9.86 1223 13.36 -7.2sChimera rs CIM 2.00 9.6 9 20.64 13.87 1945 20.83 +22.4 Chimer pfA CIMpA 2.00 7.9 ... 26.00 23.45 16 25.40 +1.5 Chimer pfB CIMpB 2.00 7.9 ... 25.44 24.41 136 25.38 +1.8sChiCBlood CO ... ... 17 8.06 4.27 208 7.90 +29.1 ChinaDigtl STV ... ... ...dd 1.73 1.11 82 1.28 -12.3 ChinaDEd DL .45e ... 11 14.09 8.97 11 10.76 -3.8 ChinaEAir CEA ... ... ... 30.90 21.38 14 28.22 +26.3 ChinaFd CHN .47e 2.7 ...q 17.33 13.53 14 17.24 +14.5 ChinaGreen CGA .10e 7.9 2 1.68 1.18 27 1.26 +5.0 ChinaLife s LFC .32e 2.2 ... 16.27 10.07 146 14.75 +14.6 ChinaMble CHL 1.87e 3.4 ... 63.89 51.73 389 54.54 +4.0 ChiNBorun BORN ... ... 1 1.77 .97 3 1.13 -15.7 ChOnlEd n COE ... ... ... 25.24 12.45 13 18.10 +16.4 ChinaPet SNP 3.18e 3.9 ... 84.88 64.61 78 82.32 +15.9 ChinaPhH CPHI ... ... ...dd .35 .15 19 .26 +1.5 ChinaSoAir ZNH .67e 1.9 ... 36.95 25.60 17 35.07 +36.4 ChinaTel CHA 1.28e 2.5 ... 53.87 42.29 13 50.35 +9.1 ChinaUni CHU .32e 2.3 ... 14.48 9.89 198 13.71 +18.7 ChiXFash XNY ... ... ...dd 3.65 .81 1 1.46 +11.5 ChinaYuch CYD .85e 4.8 7 19.15 9.69 48 17.81 +29.0 ChinZenix ZX ... ... ...dd 1.95 .73 25 1.55 +29.3sChipotle CMG ... ... ...cc 467.00 352.96 711 469.89 +24.5 ChoiceHtls CHH .86f 1.4 27 64.00 43.61 152 62.60 +11.7 ChrisBnk CBK ... ... ...dd 2.83 1.13 98 1.32 -43.6 ChubbLtd CB 2.76e 2.0 14 140.55 116.65 896 138.19 +4.6 ChungTel CHT 1.57e 4.6 ... 38.47 31.28 143 34.27 +8.6 ChurchDwt s CHD .76f 1.5 ... 53.68 42.56 1032 50.34 +13.9 CienaCorp CIEN ... ... 27 26.84 15.62 1979 21.84 -10.5 Cigna CI .04 ... 18 154.83 115.03 798 151.17 +13.3 Cimarex XEC .32 .3 ...cc 146.96 102.91 641 119.80 -11.8 CincB pfB CBBpB 3.38 6.8 ... 51.47 47.33 2 49.77 +1.8 CinciBell rs CBB ... ... 9 25.65 16.75 164 18.05 -19.2 Cinemark CNK 1.08 2.5 20 44.84 32.60 564 42.87 +11.8 CinerRes CINR 2.27 8.0 14 39.10 26.25 14 28.25 -2.6 Circor CIR .15 .2 59 72.96 47.47 308 61.69 -4.9 CitiStratDv DIVC ... ... ...q 31.59 24.53 30.61 +1.8 Citigp pfN CpN 1.97 7.4 ... 26.75 25.71 311 26.65 +3.2 CgpVelLCrd UWT ... ... ... 29.68 15.90 1887 22.12 -20.1 CgpVelICrd DWT ... ... ... 33.56 20.37 1407 23.71 +8.0 Citigroup C .64 1.1 12 62.53 38.31 14028 58.99 -.7 Citigp wtA C/WS/A ... ... ... .20 .02 204 .11 -27.6 Citigrp pfC CpC 1.45 5.7 ... 26.61 23.90 42 25.65 +3.4 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.1 ... 30.44 26.79 26 29.10 +4.0 Citigp pfK CpK 1.72 5.9 ... 31.60 26.14 51 28.93 +5.8 Citigrp pfP CpP 2.03 7.3 ... 29.20 26.15 6 27.71 +.7 Citigrp pfS CpS 1.58 5.9 ... 27.63 24.81 83 26.64 +5.3 Citigrp pfL CpL 1.72 6.2 ... 28.32 25.61 34 27.90 +6.6 CitizFincl CFG .40 1.2 18 39.75 18.34 3292 33.92 -4.8 CitizInc CIA ... ... ...cc 11.93 6.10 94 6.22 -36.7 CityOffce g CIO .94 7.6 19 13.93 11.05 160 12.34 -6.3 CityOff pfA CIOpA 1.66 6.6 ... 25.63 21.52 22 25.15 +10.3 Civeo CVEO ... ... ...dd 3.73 1.00 1508 3.20 +45.5 CivitasSolu CIVI ... ... 68 23.20 15.90 19 16.95 -14.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 16.36 14.36 16.09 +2.6 ClayEng CWEI ... ... ...dd 149.86 14.82 558 135.82 +13.9 CleanHarb CLH ... ... ...cc 59.17 43.03 318 57.49 +3.3 ClearChan CCO ... ... ...dd 7.31 4.45 55 6.15 +21.8 ClrBrEnTR CTR 1.35e 10.0 ...q 14.15 11.25 74 13.46 +5.3 ClrbrgMLP CBA .80m 8.2 ...q 10.54 7.46 132 9.75 +6.2 ClearEnFd CEM 1.76f 10.4 ...q 17.96 13.99 136 16.94 +8.9 ClrbEOpFd EMO 1.47e 10.9 ...q 14.29 11.65 98 13.50 +3.0 ClearwPpr CLW ... ... 23 69.75 50.30 54 55.85 -14.8 CliffsNRs CLF ... ... 7 12.37 2.77 18514 6.85 -18.5 ClipRlty n CLPR .09p ... ... 14.24 10.90 88 11.30 -16.3 Clorox CLX 3.20 2.4 27 140.47 111.24 637 135.06 +12.5 CloudPeak CLD ... ... ...dd 8.04 1.64 1359 4.20 -25.1 CloughGA GLV 1.44 10.8 ...q 13.70 10.95 43 13.29 +10.4 CloughGEq GLQ 1.38 11.1 ...q 12.70 10.16 22 12.44 +11.8 ClghGlbOp GLO 1.20 11.6 ...q 10.45 8.65 202 10.35 +15.6 ClubCorp MYCC .52 3.9 ...cc 17.60 10.80 1932 13.45 -6.3 Coach COH 1.35 3.4 24 43.71 34.07 1840 39.72 +13.4 CobaltIEn CIE ... ... ...dd 3.50 .35 6709 .46 -62.3 CCFemsa KOF 1.81e 2.4 ... 87.58 59.44 64 74.34 +17.0 CocaCola KO 1.48f 3.4 26 46.01 39.88 9582 43.07 +3.9 CocaCEur n CCE .89e ... ... 41.29 30.55 561 37.67 +20.0 Coeur CDE ... ... 31 16.41 6.70 3387 9.82 +8.0 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.2 ...q 12.86 11.09 172 12.71 +8.6 CohStGlbI INB 1.12 12.1 ...q 9.35 7.91 113 9.24 +8.3 Cohen&Str CNS 1.12f 2.8 22 43.83 33.16 220 40.21 +19.7 CohStInfra UTF 1.60 7.3 ...q 22.14 19.10 171 22.05 +13.9 C&SLtDP&I LDP 1.87 7.2 ...q 26.05 22.40 49 25.91 +5.6 C&SIncEgy MIE 1.32 11.6 ...q 11.96 8.92 129 11.39 +4.6 CohStQIR RQI .96 7.4 ...q 14.73 11.11 382 12.90 +5.7 CohStRE RNP 1.48 7.4 ...q 21.69 17.91 75 20.03 +4.8 CohStSelPf PSF 2.06a 7.7 ...q 28.50 24.82 26 26.87 +2.8 CohenStTR RFI .96a 7.6 ...q 14.26 11.63 118 12.71 +5.0 Colfax CFX ... ... 29 41.99 24.63 430 39.23 +9.2 ColgPalm CL 1.60f 2.2 26 75.38 63.43 1853 74.07 +13.2 ColNrthS n CLNS ... ... ... 14.97 12.52 3366 13.08 -9.4 ColNrth pfA CLNSpA 2.19 8.5 ... 25.79 25.05 5 25.65 -.2 ColNrth pfB CLNSpB 2.06 8.1 ... 25.58 24.95 7 25.49 +.5 ColNrth pfC CLNSpC 2.22 8.6 ... 25.99 24.00 1 25.79 ColNrth pfD CLNSpD 2.13 8.2 ... 26.59 25.18 19 25.89 +.3 ColNrth pfE CLNSpE 2.19 8.3 ... 26.73 25.02 35 26.28 +.7 ColNrth pfF CLNSpF 2.13 8.5 ... 25.73 24.93 12 25.19 -.5 ColNrth pfG CLNSpG 1.88 7.5 ... 25.99 24.15 5 25.10 -1.6 ColNrth pfH CLNSpH 1.78 7.1 ... 25.18 23.75 18 25.08 +3.0 ColonyStar SFR .88 2.5 24 35.15 24.22 574 34.83 +20.9 Col Sust n ESGW ... ... ... 28.55 25.24 28.27 +5.3 Col SusInt n ESGN ... ... ... 27.73 24.51 0 27.65 +7.8 Col SusUS n ESGS ... ... ... 29.54 23.45 28.62 +3.9 ColuIntMu GMMB 1.22 2.3 ...q 55.22 51.67 52.80 +1.5 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.49 51.52 +.8 Col Bey BBRC .27e 1.5 ...q 16.79 14.47 9 16.35 +10.1 ColEmxChi XCEM ... ... ...q 25.61 20.00 0 25.34 +12.1 ColQualDv HILO .99e 7.2 ...q 14.05 11.94 1 13.82 +9.4 ColEMStOp EMDD .28e 1.5 ...q 20.24 16.51 18.71 +10.8 Col EMCns ECON .30e 1.2 ...q 25.96 21.08 193 25.50 +15.1 Col EmMkC EMCR .42e 2.2 ...q 19.68 16.36 19.08 +10.5 Col IndiaC INCO .03p ... ...q 39.32 30.44 7 39.00 +20.4 Col IndiaInf INXX .04e .3 ...q 13.58 9.99 28 13.35 +26.4sCol IndSC SCIN .08e .4 ...q 18.99 13.00 4 19.00 +34.8 ColumbPT CXP .80m 3.5 21 24.63 20.16 631 22.86 +5.8 ColSelTec STK .58a 2.7 ...q 21.58 15.32 50 21.15 +12.9 Comcst 61 CCV 1.25 4.8 ... 27.72 24.30 9 26.02 +3.7 Comcst29 CCZ 1.58e 3.1 ... 60.95 44.50 51.73 +14.2 Comerica CMA .92f 1.4 25 75.00 36.82 2516 66.93 -1.7 Comeric wt CMA/WS ... ... ... 45.50 10.75 1 37.39 -3.5 ComfrtS FIX .28 .8 22 39.67 26.05 102 35.55 +6.8 ComndSec MOC ... ... ...dd 5.73 2.25 5 2.50 -9.1 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.7 41 24.64 14.58 2385 17.81 -18.2 CmtyBkSy CBU 1.28 2.4 23 63.04 38.12 176 52.53 -15.0 CmtyHlt CYH ... ... ...dd 17.59 4.15 3432 8.57 +53.3 CmtyHcT n CHCT 1.55f 6.3 28 25.00 17.97 55 24.56 +6.6 CBD-Pao CBD .38e 2.0 ... 20.23 11.00 476 19.48 +17.7 CompDivHd CODI 1.44 8.4 28 19.50 15.41 347 17.05 -4.7 CompssMn CMP 2.88f 4.3 19 84.40 65.30 382 66.70 -14.9 Compx CIX .20 1.3 17 16.70 10.35 1 15.00 -6.8 ComstkMn LODE ... ... ...dd .50 .19 284 .21 -20.2 ComstkRs rs CRK ... ... ...dd 13.43 2.64 193 9.19 -6.7 ConAgra CAG .80 2.0 21 41.68 33.08 1686 40.46 +2.3 ConchoRes CXO ... ... ...cc 147.55 110.50 1101 131.57 -.8 ConcdMed CCM .99e ... 47 5.00 3.51 6 4.68 +1.8 Conduent n CNDT ... ... ... 17.44 13.10 1298 16.07 +7.9 ConeMidst CNNX 1.09f 5.2 13 25.56 13.35 80 21.04 -10.7 ConocoPhil COP 1.06f 2.2 ...dd 53.17 38.80 4971 48.95 -2.4 ConsolEngy CNX .04 .2 ...dd 22.34 12.29 2287 16.01 -12.2 ConEd ED 2.76f 3.5 20 81.88 68.76 1224 78.87 +7.0 CnsTom CTO .08 .1 19 56.49 44.48 9 54.69 +2.4 ConstellA STZ 2.08f 1.2 23 175.43 144.00 1325 170.12 +11.0 ConstellB STZ/B 1.12 .7 35 175.50 147.95 1 171.24 +11.8 Constellm CSTM ... ... ... 8.85 4.02 1597 5.45 -7.6 CnE pfB CMSpB 4.50 4.4 ... 108.75 100.05 1 103.10 +.2 ContainStr TCS ... ... 10 8.34 3.75 157 4.10 -35.4 Contango MCF ... ... ...dd 14.14 5.62 73 7.53 -19.4 ContlBldg CBPX ... ... 22 26.53 18.35 220 23.95 +3.7 ContMatls CUO ... ... 26 30.90 14.21 3 22.30 -6.9 ContlRescs CLR ... ... ...dd 60.30 34.43 1588 45.16 -12.4 Cnvrgys CVG .36 1.7 12 30.92 20.15 923 21.38 -12.9 CooperCo COO .06 ... 24 202.70 152.09 256 196.62 +12.4 CooperTire CTB .42 1.0 9 44.50 29.29 291 43.30 +11.5 CooperStd CPS ... ... 10 118.59 74.33 107 104.61 +1.2 CopaHold CPA 2.04 1.8 24 117.00 48.57 150 116.20 +27.9 Copel ELP .36e 3.7 ... 11.94 6.43 356 9.71 +14.5 CoreLabs CLB 2.20 1.9 63 135.49 96.30 322 116.83 -2.7 CoreMold CMT ... ... 11 19.63 11.08 15 17.80 +4.0 Corecivic CXW 1.68m 5.0 16 35.33 12.99 688 33.69 +37.7 CoreLogic CLGX ... ... 20 43.43 34.59 560 41.35 +12.3 CorEn pfA CORRpA 1.84 7.4 ... 26.55 20.30 190 24.86 +1.0 CorEnInf rs CORR 3.00 8.5 17q 37.00 20.13 72 35.36 +1.4sCoreSite COR 3.20 3.4 49 92.97 64.81 189 92.93 +17.1 CoreSR pfA CORpA 1.81 7.0 ... 27.30 25.05 2 25.80 +2.0 Corindus n CVRS ... ... ...dd 1.80 .40 260 1.17 +67.6 CorMedix CRMD ... ... ...dd 4.54 .99 277 1.24 -19.0 CrnstTotR CRF 3.35 20.8 ...q 17.65 13.79 124 16.11 +6.9 CrnrstnStr CLM 3.40 21.1 ...q 18.48 13.75 275 16.15 +6.5 Corning GLW .62f 2.3 17 28.36 18.21 3791 26.54 +9.4 CpBT JCP JBN 1.75 10.7 ... 19.79 14.76 33 16.40 -7.9 CorpOffP OFC 1.10 3.2 18 34.56 24.92 376 34.41 +10.2 CorpOf pfL OFCpL 1.84 7.3 ... 26.77 24.85 4 25.37 +.4 Cort1Aon27 KTN 2.05 6.2 ... 34.99 30.55 3 33.08 +3.2 CortsJCP97 KTP 1.91 10.3 ... 21.99 16.40 28 18.46 -11.4 CortsJCP JBR 1.75 10.7 ... 19.98 14.60 7 16.39 -7.9 CortsPE KTH 2.00 6.2 ... 37.17 29.91 1 32.37 +2.3 Cosan Ltd CZZ .26e 3.2 ... 9.50 4.75 772 8.25 +9.9 Costamre CMRE .40 5.6 ... 10.45 5.07 1196 7.10 +26.8 Costam pfB CMREpB 1.91 8.5 ... 24.99 16.90 1 22.50 +10.8 Costmr pfC CMREpC 2.13 9.1 ... 24.44 17.60 2 23.45 +8.2 Costam pfD CMREpD 2.19 9.2 ... 24.44 17.86 10 23.92 +7.7 Cotiviti n COTV ... ... ... 43.00 17.00 220 41.87 +21.7 Cott Cp COT .24 1.9 58 17.38 10.10 2262 12.81 +13.1 Coty COTY .50 2.8 ...cc 31.60 16.95 4934 18.15 -.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.50 25.30 36 26.04 +2.3 CousPrp CUZ .24 2.8 12 8.82 7.04 1432 8.48 -.4 CovantaH CVA 1.00 6.5 ...dd 17.22 13.45 773 15.40 -1.3 CovrAll n COVR ... ... ... Crane CR 1.32 1.8 18 78.94 53.40 231 74.81 +3.7 CrwfdA CRD/A .28 3.3 60 10.50 5.65 11 8.39 -11.4 CrwfdB CRD/B .20 2.0 72 14.37 6.09 41 10.12 -19.4 Credicp BAP 2.19e 1.4 ... 173.80 133.66 252 155.11 -1.7 CS EnEur50 FIEU ... ... ...q 107.65 73.67 2 105.00 +15.4 CSVInvN rs DGAZ ... ... ...q 94.25 13.50 5459 20.35 CS FILgCG FLGE ... ... ...q 164.89 113.12 5 161.79 +16.5 CSCmdyRtn CSCR ... ... ...q 14.06 12.95 13.50 sCS LgShLiq CSLS ... ... ...q 27.90 25.14 12 26.93 +.1 CrSuisInco CIK .26 8.0 ...q 3.46 2.80 130 3.32 +5.1 CS MthlMtg REML ... ... ... 32.21 24.01 5 30.95 +15.5 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 54.89 13.66 3271 20.34 -56.0 CS CrdeOil OIIL ... ... ... 36.02 27.09 32.64 -4.5 CS MAsHi MLTI 1.30e ... ... 29.66 26.12 0 28.92 +4.0 CS SP mlp MLPO 1.12e 6.6 ... 17.25 15.14 17.00 +5.8 CS BigCG18 FIBG ... ... ...q 74.89 56.87 1 70.64 +10.7 CredSuiss CS 1.21e 8.5 ... 16.17 10.01 2788 14.31 CrSuiHiY DHY .29 10.5 ...q 2.85 2.17 311 2.75 +3.0 CrescPtE g CPG .28 2.6 ...cc 18.95 10.23 475 10.72 -21.1 CrestEq rs CEQP 2.40e 9.2 ...dd 28.30 16.15 93 26.05 +2.0 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.45f 9.6 60 27.94 22.50 33 25.40 +.8 CrosTim CRT 1.07e 6.6 15 20.59 14.10 13 16.21 -9.8 CrwnCstle CCI 3.80 3.9 29 102.82 79.38 2170 96.30 +11.0 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 49
CrownHold CCK ... ... 14 57.49 48.04 1073 54.40 +3.5 Cryolife CRY .12 .8 33 20.15 11.11 253 14.75 -23.0 CrystalRk CRVP ... ... ...dd .95 .63 35 .85 +4.3 CubeSmart CUBE 1.08 3.9 40 32.78 23.65 1667 27.84 +4.0 Cubic CUB .27 .5 ...cc 55.65 37.24 106 49.70 +3.6 CullenFr CFR 2.16f 2.5 19 96.62 57.94 260 88.09 -.2 CullnF pfA CFRpA 1.34 5.3 ... 27.86 24.24 5 25.42 +3.1 Culp Inc CFI .32f 1.0 16 37.80 25.57 35 31.15 -16.2 Cummins CMI 4.10 2.8 22 155.51 105.33 1073 147.00 +7.6 CurEuro FXE ... ... ...q 112.90 100.46 553 103.12 +.8 CurAstla FXA 1.02 1.3 ...q 77.72 71.64 14 75.94 +5.2 CurBrit FXB ... ... ...q 145.60 117.48 45 122.42 +1.8 CurrCda FXC .03e ... ...q 79.26 72.68 242 74.14 +.8 CurrChina FXCH ... ... ... 76.34 70.11 72.41 +1.5 CurJpn FXY ... ... ...q 96.75 81.33 167 88.40 +7.1 CurSwed FXS ... ... ...q 122.77 102.80 1 106.90 +.5 CurSwiss FXF ... ... ...q 101.31 92.37 5 94.70 +1.0 CurShSinga FXSG ... ... ...q 74.00 66.86 0 70.39 +3.5 CurtisWrt CW .52 .6 23 107.61 75.90 360 89.48 -9.0 CushTRet rs SRV 1.08 7.8 ...q 15.08 10.83 22 13.90 +2.2 CushngRen SZC 1.64 9.0 ...q 19.10 14.49 17 18.20 +4.7 CushRoy rs SRF .62 6.6 ...q 10.14 8.06 9 9.36 -4.3 CustomBcp CUBI ... ... 13 36.93 23.80 146 29.80 -16.8 CustBcp 18 CUBS 1.59 6.0 ... 27.74 26.01 0 26.31 +.2 CustBc p C CUBIpC .57p ... ... 27.74 25.25 3 27.10 +4.1 CustBc pfD CUBIpD ... ... ... 29.11 23.68 1 26.78 +4.4 CustBc pfE CUBIpE ... ... ... 27.13 24.69 2 26.37 +3.0sCustoBc pf F CUBIpF ... ... ... 26.00 23.22 34 25.90 +3.6 CypressEn CELP 1.63 18.4 ... 14.27 7.80 31 8.84 -16.2D -DCP Mid DCP 3.12 8.2 19 42.45 31.03 253 37.86 -1.4sDCT IndlTr DCT 1.16 2.3 29 51.20 39.76 359 51.16 +6.9 DDR Corp DDR .76 5.9 14 19.92 12.13 6266 12.80 -16.2 DDR pfJ DDRpJ 1.63 6.4 ... 26.60 24.35 4 25.21 +2.0 DDR pfK DDRpK 1.56 6.2 ... 27.13 23.66 4 25.35 +6.4sDGSE DGSE ... ... ...dd 1.61 .50 66 1.62 +30.6 DHI Grp DHX ... ... 11 8.43 3.90 239 4.00 -36.0 DHT Hldgs DHT .58e 12.6 ...cc 6.08 3.29 531 4.62 +11.6 DNP Selct DNP .78 7.2 ...q 10.97 9.81 303 10.86 +6.2 DR Horton DHI .32 .9 14 34.56 26.69 4310 34.16 +25.0 Drdgold DRD .08f 1.7 ... 9.10 3.70 611 4.75 -10.2 DST Sys DST 1.40f 1.1 19 128.66 94.52 131 122.84 +14.6 DSW Inc DSW .80 4.1 15 26.22 18.51 1010 19.73 -12.9sDTE DTE 3.30f 3.2 24 104.10 85.37 917 104.44 +6.0 DTEEn 62 DTQ 1.31 5.2 ... 26.07 22.33 14 25.08 +4.8 DTE En76 n DTJ 1.34 5.4 ... 26.60 21.67 19 24.62 +9.2 DTE F76 n DTY 1.50 5.7 ... 26.59 24.24 93 26.19 +1.9 DTE En un DTV ... ... ... 54.49 50.03 1 54.27 +2.4 DTF TxF DTF .84 5.6 ...q 17.05 14.09 6 15.00 +4.0sDXC Tch n DXC ... ... ... 77.34 67.76 2029 77.00 +13.3 DanaInc DAN .24 1.3 10 20.62 9.80 953 17.96 -5.4 Danaher DHR .56f .6 20 88.01 72.32 1591 86.70 +11.4 Danaos DAC ... ... 1 4.90 1.60 23 1.75 -34.0 DaqoNEn DQ ... ... 4 27.60 18.05 80 18.35 -4.9 Darden DRI 2.24 2.7 21 84.55 59.50 960 82.64 +13.6 DarlingIng DAR ... ... 24 15.93 11.51 1453 15.00 +16.2 DaVita Inc DVA ... ... 17 78.77 54.50 765 68.34 +6.4 Daxor DXR .04f .6 ... 9.80 6.81 1 7.00 -15.1 DeVryEd DV .36 1.0 13 36.15 15.36 602 34.35 +10.1 DeanFoods DF .36 1.8 12 22.31 15.69 1241 19.49 -10.5 DeckrsOut DECK ... ... 75 69.94 44.00 486 57.39 +3.6 Deere DE 2.40 2.2 23 112.18 76.73 1752 108.80 +5.6 DE EnhGlb DEX .90 8.3 ...q 11.07 9.16 47 10.89 +7.7 DelaCO VCF .72 4.9 ...q 16.42 14.50 0 14.83 -.5 DelaDvInc DDF .62 6.0 ...q 10.52 9.19 28 10.37 +4.0 DelaNatl VFL .72 5.5 ...q 14.99 12.07 22 13.13 -.2 DelaMN2 VMM .63 4.3 ...q 15.70 13.13 4 14.68 +8.3 DelekLogis DKL 2.72f 8.7 13 36.05 21.30 22 31.40 +10.0 Delek DK .60a 2.7 ...dd 26.06 11.41 558 22.61 -6.1 DellTch n DVMT ... ... ... 65.78 46.64 644 64.25 +16.9 DelphiAuto DLPH 1.16 1.6 15 83.23 58.04 1322 74.71 +10.9 DeltaAir DAL .81 1.8 8 52.76 32.60 6950 44.35 -9.8 DeltaAprl DLA ... ... 14 25.52 14.85 9 17.65 -14.9 DeltTim DEL .40 .5 98 85.49 53.21 34 75.16 -2.5 Deluxe DLX 1.20 1.7 14 75.94 59.47 226 69.14 -3.4 DenburyR DNR ... ... ...dd 4.80 2.15 4475 2.29 -37.8 DenisnM g DNN ... ... ...dd .84 .37 254 .61 +18.3 DeutschBk DB .83e ... ... 20.94 11.19 4549 16.12 -10.9 DBDogs22 DOD ... ... ... 29.00 17.00 43 18.71 +1.1 DBWMTR WMW ... ... ... 27.29 21.67 1 26.35 +6.8 DB Cap pf DTK 1.90 7.3 ... 26.55 22.38 71 26.15 +4.8 DeutBCT2 pf DXB 1.64 6.5 ... 25.72 21.86 53 25.04 +4.5 DeutBCT5 pf DKT 2.01 7.5 ... 27.00 23.01 60 26.70 +5.7 DBCmdyS DDP ... ... ...q 63.65 38.70 0 47.05 -13.4 DBCmdDL DYY ... ... ...q 4.77 1.82 11 3.45 -11.1 DBCmdDS DEE ... ... ...q 80.00 64.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.98 9.72 0 11.10 -5.1 DB AgriSh ADZ ... ... ...q 31.24 28.95 31.24 DB AgriDL DAG ... ... ...q 4.98 3.30 2 3.43 -1.6 DB AgDS AGA ... ... ...q 27.50 19.95 24.02 -3.9 DBGoldSh DGZ ... ... ...q 15.72 12.73 11 13.70 -10.8 DBGoldDL DGP ... ... ...q 31.42 19.20 33 24.71 +22.8 DBGoldDS DZZ ... ... ...q 7.15 4.80 1034 5.49 -19.9 DBGlbHY23 FIEG ... ... ...q 145.74 113.98 143.91 +10.6 Deut GlbHi LBF .54 6.3 ...q 8.88 7.90 2 8.51 +2.2 Deut HiOp DHG .72 4.9 ...q 14.88 13.07 16 14.70 +2.0sDeut Multi KMM .51 5.8 ...q 8.77 7.90 57 8.75 +2.7 Deut Muni KTF .84 6.2 ...q 14.82 12.52 95 13.48 +2.7 Deut StInc KST .66a 5.4 ...q 12.35 11.26 15 12.19 +2.5 Deut StMu KSM .84 6.7 ...q 15.01 11.86 30 12.46 +2.6 DBXEmMkt DBEM .64e 3.1 ...q 20.97 17.93 29 20.75 +7.8 DBXEafeEq DBEF 1.00e 3.0 ...q 29.67 23.35 811 29.37 +4.7 DBXBrazEq DBBR 2.71e 25.0 ...q 11.85 9.00 3 10.85 +5.5 DBXGerEq DBGR 3.40e 12.7 ...q 27.17 20.48 21 26.79 +6.3 Deu HYBd n HYLB ... ... ... 51.42 50.07 3 50.86 +.9 Dbx Tr etf DESC ... ... ... 32.47 25.98 0 30.66 -3.6 DeutBarI n IFIX ... ... ... 50.04 49.70 50.02 +.6 DeuBrcIn n IGVT ... ... ... 50.01 48.42 48.42 -1.9 DbXR1KECo DEUS ... ... ...q 28.99 24.84 7 28.35 +4.8 DeutEmCo DEMG ... ... ... 27.73 23.03 27.00 +9.4 DBXJapnEq DBJP 2.26e 3.8 ...q 38.72 29.15 164 36.46 -2.0 DbXDvxEU DEEF ... ... ...q 26.27 22.73 25.82 +8.1 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 0 19.51 +3.6 DeutSpain n DBSP ... ... ... DbxItalyHE DBIT .22p ... ...q 21.16 16.33 20.92 +14.6 DeutSthE n DBSE ... ... ... sDbxAustHE DBAU .85p ... ...q 27.22 22.67 1 27.37 +5.4 DbxEafeSC DBES .26p ... ...q 26.52 22.06 0 26.52 +9.6 DbxAllWHiD HDAW .27e ... ...q 26.09 21.64 0 25.61 +3.9 DbxEuroHiD HDEZ .28p ... ...q 26.32 20.78 2 26.22 +5.7 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 20.96 22.68 +5.2 DbxEafeHiD HDEF .43e 1.1 ...q 24.64 21.73 0 24.50 +5.3 DbxJpnHE JPNH .17p ... ... 22.76 19.09 22.12 -2.7 DbxNikk400 JPN ... ... ...q 25.79 21.98 0 25.16 +4.2 DBXGlblInf DBIF .60e 2.2 ...q 25.39 22.54 25.37 +7.8 DBXIntlRE DBRE .49a 2.2 ...q 24.05 20.89 22.18 +2.0 DBX MSCI DBEZ 1.28e 4.4 ... 29.04 22.01 22 28.82 +7.5 DeuMunInf RVNU .73 2.8 ...q 28.30 24.89 4 26.25 +2.0 DBX EMBd EMIH .87e ... ...q 25.20 23.65 24.87 +.1 DBX IGBd IGIH .60e ... ...q 24.72 22.68 1 24.08 -.5 DBXHYCpB HYIH 1.02e ... ...q 23.98 19.46 5 23.27 -.8 DBXChiSC ASHS 3.46e .5 ...q 36.01 30.80 10 34.01 +5.3 DBXHrvChi CN 4.34e ... ...q 31.80 25.90 0 29.39 +12.2 DBXMexHd DBMX 4.12e 13.7 ...q 22.56 19.28 20.41 +4.9 DBXSKorH DBKO .03p ... ...q 26.80 21.85 3 26.19 +6.8 DBXAWxUS DBAW 1.33e 3.4 ...q 25.52 20.54 12 25.33 +5.6 DBXAsiaPH DBAP 2.07e 4.3 ...q 25.26 21.28 0 25.09 +9.7 DBXEurHgd DBEU 1.28e 4.2 ...q 27.18 22.77 1005 27.02 +6.5 DBXUKHdg DBUK 1.63e 7.2 ...q 24.95 19.98 1 21.19 +4.5 DBXHvChiA ASHR 8.43e 1.3 ...q 26.19 22.61 571 25.13 +7.2 DevonE DVN .24 .6 ...dd 50.69 29.60 4194 41.01 -10.2sElevWat n WTRX ... ... ... 28.00 25.00 4 28.21 +11.5 Diageo DEO 3.23e 2.8 ... 117.84 99.46 221 116.27 +11.9 DiamOffsh DO .50 3.3 11 26.72 14.48 1531 15.28 -13.7 DiamRk DRH .50 4.5 12 12.00 8.22 2285 11.12 -3.6 DianaShip DSX ... ... ...dd 6.20 2.11 509 5.59 +85.1 DianaS pfB DSXpB 2.22 10.2 ... 22.99 13.25 6 21.84 +33.1 DianaSh20 DSXN 2.13 8.4 ... 25.40 18.50 3 25.40 +23.2 DicksSptg DKS .68f 1.4 16 62.88 37.96 1259 50.27 -5.3 Diebold DBD .40 1.4 ...dd 31.85 21.05 631 28.60 +13.7 DigitalPwr DPW ... ... ...dd 1.75 .35 389 .66 +1.1 DigitalRlt DLR 3.72f 3.3 32 113.21 85.63 595 111.24 +13.2 DigitlR pfG DLRpG 1.47 5.8 ... 26.75 23.05 15 25.45 +6.4 DigtlR pfH DLRpH 1.84 6.7 ... 29.49 25.90 36 27.60 +1.7 DigitalR pfI DLRpI 1.59 5.9 ... 28.16 24.50 21 27.10 +8.1 DigitalGlb DGI ... ... ...cc 35.95 18.59 371 33.20 +15.9 Dillards DDS .28 .5 11 77.70 46.56 377 52.06 -17.0 Dillard38 DDT 1.88 7.4 ... 27.15 25.02 20 25.57 -1.7 DineEquity DIN 3.88 7.1 9 89.98 49.53 300 54.74 -28.9 DiploPhm DPLO ... ... 28 38.94 12.25 379 14.93 +18.5tDirConBr1x SPLZ ... ... ... 23.55 23.55 0 23.48 -.3 Dir7-10TBr TYNS ... ... ...q 29.38 27.19 3 28.24 -2.8 DrxDlySpxB LLSP .10p ... ...q 31.33 24.71 3 30.36 +5.6 DxChiABear CHAD ... ... ...q 46.91 38.73 9 39.43 -7.7 DrxNGBear rs GASX ... ... ...q 57.00 17.73 11 26.93 +17.2 DrxRBkBear WDRW 1.86p ... ...q 41.88 7.45 6 10.32 +4.2 DxSPOGBr rs DRIP ... ... ...q 47.00 10.28 653 17.13 +31.4 DrxRBkBull DPST ... ... ...q 81.77 20.24 22 55.48 -18.4 DirDGlBr rs DUST ... ... ...q 105.50 22.80 8285 24.91 -48.5 DxGlMBr rs JDST ... ... ...q 148.50 11.75 14832 14.42 -58.9 DxSPXBll s SPUU ... ... ...q 42.67 31.54 2 40.92 +10.1 DxEuFnBl EUFL ... ... ... 38.38 24.51 1 34.25 +7.7 DirGlMin n MELT ... ... ... 35.76 22.89 3 24.42 -17.1 DirSCBll s SMLL .40p ... ...q 42.82 25.75 41.00 +3.4 DirxEurFin EUFS ... ... ... 25.13 19.46 20.24 -5.2 DxHiYldBr HYDD ... ... ... 23.58 17.56 0 20.11 -4.8 DirNsdq100 QQQE .37e .5 ...q 77.33 58.70 4 76.05 +10.7 DrxDlySCB LLSC .10p ... ...q 32.42 23.78 30.71 -1.6 DirSPX Br SPDN ... ... ... 21.10 17.25 10 17.60 -5.1 DirxTchBr TECZ ... ... ... 26.51 20.31 20.31 -8.9 DirxFnBr n FAZZ ... ... ... 25.84 17.49 18.86 -.1 DrxiBillion IBLN .21e .8 ...q 28.05 23.11 6 27.20 +8.3 DirxEnBr n ERYY ... ... ... 23.33 18.77 20.73 +2.6 DxRusBll rs RUSL ... ... ...q 114.71 49.16 140 84.82 -16.0 DiEurBll3x EURL .05e .2 ...q 25.26 14.48 24 24.75 +23.9 DrxEMBll rs EDC ... ... ...q 78.75 40.73 242 74.51 +41.0 Dir MLPHi ZMLP 1.60m 8.7 ...q 20.15 17.01 8 18.44 -2.3 DxLatBll rs LBJ ... ... ...q 130.26 55.20 3 113.16 +44.9 DirTotBBr SAGG ... ... ...q 33.19 30.92 0 31.37 -2.0 DrxFTSE LLDM ... ... ... DxBrzBull s BRZU ... ... ...q 55.29 15.72 359 41.08 +32.3 DxBiotBll rs LABU ... ... ...q 55.88 21.94 1423 46.29 +47.8 DxIndiBll rs INDL ... ... ...q 75.02 41.00 47 72.33 +61.0 DxNGBll rs GASL ... ... ...q 58.12 28.46 47 32.97 -25.9 DrDevMBr DPK ... ... ...q 35.88 18.98 6 19.60 -19.6 DxSPOGBl rs GUSH ... ... ...q 134.00 55.34 278 65.87 -35.1 DxREBear DRV ... ... ...q 16.90 10.45 122 10.94 -13.4 DirSPBear SPXS ... ... ...q 16.40 8.67 4102 9.20 -14.8 DrxHCreBr SICK ... ... ...q 42.28 20.05 1 28.08 -21.8 DxSPBioBr LABS ... ... ... 52.34 31.65 33.46 -12.8 Dir20yrTBr TYBS ... ... ...q 22.50 18.49 20.97 -3.9 DrxFtseEm LLEM .47p ... ...q 25.07 20.41 23.59 DrxJpBull JPNL ... ... ...q 51.93 32.71 5 48.20 +12.8 DxEnBear ERY ... ... ...q 19.68 8.59 762 11.57 +21.4 DxEMBear EDZ ... ... ...q 42.31 16.28 418 17.11 -32.2 DirPhr Bear PILS 1.50p ... ... 55.43 36.07 43.52 -13.2 DrxCySBull HAKK ... ... ...q 49.01 24.30 0 44.15 +25.1 DrxSKBull KORU ... ... ...q 38.22 19.17 4 33.97 +40.1 DxSCBear rs TZA ... ... ...q 45.06 17.08 9365 18.87 -4.9 DxFnBr rs FAZ ... ... ...q 45.92 17.00 2693 19.81 -8.8 DrGMBll s JNUG ... ... ...q 33.29 3.77 51342 6.57 +17.7 DxGBull s NUGT ... ... ...q 35.80 5.51 34683 11.07 +44.9 DxHmbBear CLAW ... ... ...q 43.32 18.08 19.01 -38.4 DrxHmbBull NAIL ... ... ...q 42.85 20.01 4 40.01 +57.7 Dx30TBear TMV ... ... ...q 25.75 15.03 568 20.93 -12.7 DxFnBull s FAS ... ... ...q 51.11 21.14 3217 43.26 +5.8 DxBiotBear LABD ... ... ...q 55.83 9.33 1769 10.68 -43.6 DrxTcBr rs TECS ... ... ...q 30.55 12.57 105 13.20 -25.0 DrxACInsi KNOW .48e .6 ...q 82.27 68.64 8 77.65 +1.5 DxSOXBr rs SOXS ... ... ...q 40.64 7.34 815 8.37 -22.4 DxRsaBr rs RUSS ... ... ...q 17.95 5.36 755 6.58 +5.8 DxMCBr rs MIDZ ... ... ...q 39.04 18.10 4 19.85 -9.9 DxChiBear s YANG ... ... ...q 30.01 10.90 277 12.10 -28.4 Drx300Chin CHAU ... ... ...q 20.89 15.60 50 19.42 +14.4 DxHcrBll s CURE ... ... ...q 37.62 24.26 36 34.27 +24.3 DxTcBull s TECL ... ... ...q 68.41 31.48 137 65.09 +30.3 DxRetlBll s RETL ... ... ...q 49.91 27.90 7 30.56 -16.3 DxSOXBll s SOXL .01e ... ...q 79.89 21.10 352 69.38 +21.5 Dir30TrBul s TMF ... ... ...q 31.58 16.87 390 19.96 +10.3 Dir10TrBear TYO ... ... ...q 16.29 12.60 2 14.27 -7.6 Dx10yTBull TYD .73e ... ...q 58.66 39.87 3 44.31 +6.6 DxMCBull s MIDU ... ... ...q 38.56 20.50 57 34.57 +6.4 DrxREBull s DRN ... ... ...q 29.68 16.63 117 23.70 +10.6 DirxChiBull YINN .07e .4 ...q 22.27 10.87 428 19.97 +33.3 DirxDMBull DZK ... ... ...q 56.99 33.10 2 55.18 +22.5 DrxSCBull TNA .48e ... ...q 113.49 52.71 2902 100.21 -.9 DrxSPBull SPXL ... ... ...q 132.76 75.33 628 124.27 +15.3 DirxEnBull ERX ... ... ...q 44.55 24.87 1322 30.94 -22.5 Discover DFS 1.20 1.8 11 74.33 50.32 1982 65.68 -8.9 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.91 18 26.00 +1.2 Disney DIS 1.56f 1.4 20 114.25 90.32 4754 113.78 +9.2 DvsRealAst DRA 1.67 9.6 ...q 17.73 15.00 50 17.40 +11.6 Div&Inco DNI 1.63 13.7 ...q 12.56 10.47 63 11.92 +.6 DrReddy RDY .31e .8 ... 54.73 39.04 135 41.20 -9.0 DocuSec rs DSS ... ... ... 1.64 .42 34 1.12 +68.2 DolbyLab DLB .56 1.1 19 55.02 42.15 247 51.77 +14.6 DollarGen DG 1.00 1.4 16 96.88 66.50 2113 69.12 -6.7 DomDmd g DDC .40 3.2 ...cc 13.31 7.92 287 12.68 +31.0 DomMidst DM 1.04f 3.3 26 34.47 23.17 185 31.90 +8.0 DomRescs D 3.02f 3.9 21 79.36 68.71 2029 77.94 +1.8 DomRes un DCUD ... ... ... 54.16 48.10 99 50.76 +.3 DomRs76 n DRUA ... ... ... 25.98 20.93 89 24.71 +11.3 DomRes 17 DCUC .75 1.5 ... 53.00 48.74 11 50.30 +.5 Dominos DPZ 1.84f 1.1 42 192.01 116.91 675 175.04 +9.9 Domtar g UFS 1.66 4.4 20 44.58 32.74 403 37.52 -3.9 Donaldson DCI .70 1.6 28 47.68 31.52 292 44.66 +6.1 DonlleyRR rs RRD .56 5.0 6 30.77 11.03 1007 11.31 -30.7 DonnlyFn n DFIN ... ... ... 29.00 18.03 158 19.68 -14.4 DorianLPG LPG ... ... 8 12.50 5.07 199 9.42 +14.7sDoubIncSol DSL 1.80a 8.7 ...q 20.70 17.35 251 20.61 +8.5 DblLOppCr DBL 2.00a 8.2 ...q 27.75 22.52 32 24.41 +5.7 DougDyn PLOW .96f 3.1 18 35.90 20.00 93 30.85 -8.3 DEmmett DEI .92 2.3 22 40.79 31.65 317 39.45 +7.9 Dover DOV 1.76 2.2 24 82.56 62.89 1140 79.86 +6.6 DoverDG DDE ... ... 34 1.21 .92 2 1.03 DoverMot DVD .05 2.4 15 2.54 2.00 1 2.05 -10.9 DowChm DOW 1.84 3.0 20 65.42 47.51 4548 61.73 +7.9 DrPepSnap DPS 2.32f 2.4 23 98.80 81.05 492 98.15 +8.2 DryHYSt DHF .35 10.1 ...q 3.60 3.07 123 3.43 +2.1 DrMuBdInf DMB .75 5.8 ...q 14.70 11.96 42 12.97 +6.0 DryfMu DMF .54 6.0 ...q 10.15 8.42 66 8.96 +3.8 DryStrt LEO .52 5.9 ...q 9.63 8.17 89 8.74 +4.0 DrySM DSM .50 5.9 ...q 9.24 7.88 49 8.42 +4.7 Dril-Quip DRQ ... ... 12 69.40 46.90 471 53.90 -10.2 DriveShack DS .48 11.7 2 4.88 3.69 352 4.10 +9.0 DriveS pfB DSpB 2.44 9.6 ... 26.71 24.25 3 25.37 -1.1 DriveS pfC DSpC 2.01 8.1 ... 27.45 19.20 24.95 -1.1 DriveS pfD DSpD 2.09 8.4 ... 26.30 22.41 0 24.95 -2.1 DuPont DD 1.52 1.9 23 82.37 61.12 2156 78.09 +6.4 DuPnt pfA DDpA 3.50 3.9 ... 93.85 83.53 0 89.90 +2.7 DuPnt pfB DDpB 4.50 4.3 ... 111.00 95.09 1 104.50 +4.4 DuPFabros DFT 2.00 3.9 30 52.03 37.54 406 51.20 +16.5 DuPFab pfC DFTpC 1.66 6.2 ... 28.72 24.57 15 26.89 +5.9 Ducomun DCO ... ... 25 33.65 15.53 44 28.80 +12.7 Df&PGblUt DPG 1.40 8.4 ...q 17.70 14.32 114 16.70 +7.7 DufPUC DUC .60 6.5 ...q 9.92 9.07 60 9.25 -2.0 DukeEngy DUK 3.42 4.1 17 87.75 72.34 1891 82.93 +6.8 DukeEn 73 DUKH 1.28 4.9 ... 27.18 23.12 22 25.95 +8.4 DukeRlty DRE .76 2.7 29 28.99 21.11 2228 28.12 +5.9 DunBrad DNB 2.01f 1.9 15 141.57 100.46 233 107.39 -11.5 Dycom DY ... ... 19 98.47 65.79 540 97.52 +21.5sDynagas DLNG 1.69 9.5 ... 17.84 12.36 241 17.87 +11.8 Dynags pfA DLNGpA 2.25 8.7 ... 26.13 21.68 8 26.00 +2.8 Dynegy DYN ... ... ...dd 22.01 6.67 2127 7.05 -16.7 Dynegy wt DYN/WS ... ... ... .70 .03 6 .04 -7.3tDynegy pfA DYNpA 1.34 5.4 ... 76.75 25.34 17 24.97 -22.0 Dynegy 7 DYNC 1.75 3.2 ... 113.10 52.74 5 54.70 -12.0 DynexCap DX .72m 10.2 14 7.61 6.33 286 7.09 +4.0 Dynex pfA DXpA 2.13 8.3 ... 25.60 23.95 2 25.47 +1.6 Dynex pfB DXpB 1.91 8.0 ... 25.09 22.00 20 23.83 -.3E -ETracBDC BDCS 1.84e 7.9 ...q 24.99 19.50 58 23.21 +2.3 ETrMLPSht MLPS ... ... ...q 13.90 10.66 10.97 -5.6 ETrAlerNG MLPG 1.86e 7.1 ...q 28.23 21.99 3 26.38 +1.8 E-TrAlerInf MLPI 1.88e 6.6 ...q 31.00 25.01 235 28.29 -.4 ETBbgCmd DJCI ... ... ...q 16.99 14.61 2 15.64 -1.5 ETrAlerian AMU 1.45e 7.2 ...q 21.82 18.00 40 20.05 +.9 E-TrFood FUD ... ... ...q 22.53 19.01 1 19.32 -2.3 E-TrcEngy UBN ... ... ...q 7.75 5.92 7.13 -7.2 E-TrcIMet UBM ... ... ...q 15.58 11.61 3 14.72 +1.6 E-TracAg UAG ... ... ...q 23.03 18.72 19.54 -2.2 ETr2xBDC BDCL 3.52e 16.8 ...q 21.81 15.05 92 20.90 +6.1 E-TrcCmci UCI ... ... ...q 14.86 12.61 40 14.16 -.3 ETrLPlat PTM ... ... ...q 12.94 9.21 0 10.41 +10.0 E-TrcSilv USV ... ... ...q 27.00 20.51 23.41 +11.5 E-TrcGld UBG ... ... ...q 35.99 28.83 1 32.82 +13.1 E-TrLvstk UBC ... ... ...q 19.44 14.39 0 18.80 +11.7 ECA MTrI ECT .30e 14.6 5 2.95 1.37 12 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 24.03 320 27.30 -5.7 EMCOR EME .32 .5 21 73.44 44.27 265 61.66 -12.9 ENI E 2.12e 6.6 ...dd 33.40 26.15 128 31.88 -1.1 EOG Rescs EOG .67 .7 ...dd 109.37 77.04 2168 95.74 -5.3 EP Energy EPE ... ... 4 7.49 3.29 501 4.90 -25.2 EPAM Sys EPAM ... ... 41 78.28 54.53 216 75.52 +17.4 EPR Prop EPR 3.84 5.0 17 84.67 64.24 508 76.40 +6.5 EPR pfC EPRpC 1.44 4.8 ... 32.25 25.48 2 29.73 +4.5 EPR pfE EPRpE 2.25 6.2 ... 39.02 33.00 3 36.56 +1.9 EPR pfF EPRpF 1.66 6.5 ... 27.07 24.83 4 25.60 +1.9 EQT Corp EQT .12 .2 ...cc 80.61 56.33 1477 62.62 -4.3 EQT GP n EQGP .71f 2.6 15 28.53 21.45 26 27.48 +9.0 EQT Mid EQM 3.40f 4.4 16 82.99 69.20 143 77.17 +.6 ETF SITRis RISE ... ... ...q 24.09 22.17 5 22.85 -3.9 ETF JrSil SILJ ... ... ...q 19.78 11.00 59 13.49 +12.1 ETF Cyber HACK ... ... ...q 29.89 22.09 97 28.84 +9.1 ETF BigD BIGD ... ... ...q 26.12 21.35 0 24.71 +6.6 ETF MobP IPAY ... ... ...q 28.31 22.10 14 27.60 +7.8 ETF LatA LARE ... ... ... 32.50 24.13 1 29.56 +22.1 ETF M Vid GAMR ... ... ... 34.50 25.83 2 34.44 +14.6 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 1 25.42 +8.4 ETF Clim ETHO ... ... ...q 29.80 24.65 1 29.10 +5.3 ETFAlpAlt ALFA ... ... ...q 38.64 31.75 2 37.70 +7.1 ETFDeepV DVP .53e 2.0 ...q 28.23 21.77 6 26.85 +1.9 PremisCap TCTL ... ... ... 26.95 25.08 1 26.77 +4.4 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 27.67 23.91 8 25.95 +.3 EtfAlphacln ALFI ... ... ...q 21.33 18.31 21.33 +12.0 EtfUSGblJ JETS ... ... ...q 29.77 19.60 23 28.02 +.5 ETF Master HIPS 1.29 6.9 ...q 19.49 15.69 1 18.66 +4.2 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 19.8 ...q 11.93 9.78 859 10.50 -7.3 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.78 25.00 25 25.62 +1.5 EtfReavUt UTES ... ... ...q 33.23 28.77 31.97 +8.4 ETF PrMtl GLTR ... ... ...q 70.35 56.52 42 64.94 +12.8 ETFSGold SGOL ... ... ...q 133.68 109.18 23 124.59 +11.5 ETF Pall PALL ... ... ...q 78.14 50.46 5 75.57 +15.9 ETF Plat PPLT ... ... ...q 113.77 85.31 63 94.24 +9.1 EagleCGr GRF .50e 2.4 ...q 8.83 6.49 39 7.43 +1.1 EagleGrInc EGIF 1.31 7.7 ...q 18.00 15.38 34 17.08 +5.3 EagleMat EXP .40 .4 23 110.64 71.11 326 94.70 -3.9 EaglePtCr ECC .80m 3.9 ... 22.11 15.72 41 20.41 +22.1 EagleP pfA ECCA 1.94 7.5 ... 26.67 25.04 1 25.85 +.4 EaglePt 20 ECCZ 1.75 6.8 ... 26.53 24.99 2 25.73 +.1 EaglPt pfB ECCB 1.94 7.5 ... 27.75 24.96 1 25.90 +1.8 Earthstone ESTE ... ... ...dd 15.93 7.67 29 13.78 +.3 EastGvP n DEA .96f 4.5 18 21.38 17.58 647 21.20 +5.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.1 21 78.60 59.23 188 78.22 +5.9 EastChem EMN 2.04f 2.6 12 82.10 62.70 584 78.29 +4.1 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 .90 7 .90 -76.9 EKodk wtA KODK/WS/A ... ... ... 4.35 .56 1 .56 -80.0tEKodak KODK ... ... 35 17.30 9.75 107 9.85 -36.5 Eaton ETN 2.28 3.1 17 76.39 54.30 1287 74.28 +10.7 EatV HiIn21 EHT .60 6.0 ... 10.20 9.71 42 10.02 +1.0 EV CAMu EVM .68 5.9 ...q 14.23 10.83 58 11.61 +2.0 EVCAMu2 EIA .62 5.3 ...q 14.27 11.30 5 11.76 +1.3 EVCAMu CEV .71 5.6 ...q 14.50 11.80 11 12.53 +1.9 EatnVan EV 1.12 2.6 20 47.83 32.97 704 43.11 +2.9 EV EnEq EOI 1.04 7.8 ...q 13.50 11.60 123 13.24 +6.8 EV EEq2 EOS 1.05 7.6 ...q 13.86 12.49 110 13.75 +7.4 EV FltRt EFT .91 6.1 ...q 15.45 13.05 92 14.99 +.6 EVFltRtIP EFF 1.13 6.7 ...q 17.38 14.64 35 16.94 -1.2 EV LtdDur EVV 1.22 8.8 ...q 14.25 12.82 196 13.93 +1.5 EV MAMu MAB .65 4.7 ...q 16.10 13.11 1 13.71 +2.1 EVMAMu MMV .69 5.0 ...q 15.82 13.05 12 13.61 +3.7 EV MIMu MIW .71 5.2 ...q 16.49 12.34 3 13.74 +2.7 EVMIMu EMI .71 5.4 ...q 14.68 12.41 2 13.15 +2.4 EVMuniBd EIM .77 6.0 ...q 14.48 12.00 125 12.67 +2.1 EVMuni2 EIV .70 5.6 ...q 14.98 11.78 35 12.50 +1.6 EVMunTT ETX .85 4.2 ...q 21.68 18.64 67 20.26 +3.3 EV MuIT EVN .85 6.5 ...q 15.00 12.00 35 12.99 +3.5 EV NMuOp EOT 1.03 4.7 ...q 23.47 20.45 26 21.87 +5.1 EV NJMu EMJ .75 5.8 ...q 16.05 12.20 3 12.93 +.9 EVNJMu EVJ .73 6.0 ...q 14.85 11.51 4 12.21 +1.6 EVNYMu2 NYH .69 5.7 ...q 14.50 10.43 3 11.97 +2.8 EV NYMu ENX .72 5.7 ...q 14.65 12.00 25 12.52 +1.8 EVNYMu EVY .74 5.7 ...q 15.64 12.49 9 12.96 -.6 EV OHMu EIO .70 5.4 ...q 16.99 12.38 3 12.89 -3.7 EVOHMu EVO .73 5.3 ...q 16.30 13.19 1 13.77 +1.5 EV PAMu EIP .77 5.8 ...q 15.50 11.65 12 13.35 +5.9 EVPAMu EVP .73 5.9 ...q 13.74 11.80 25 12.25 +1.2 EVRiskMgd ETJ 1.12 12.1 ...q 9.95 8.60 245 9.24 +3.1 EV SrFlt EFR .95 6.4 ...q 15.58 12.83 95 14.83 +.7 EV SrInc EVF .42 6.2 ...q 6.98 5.80 114 6.74 +.9 EVShDur EVG 1.08 7.7 ...q 14.24 12.96 47 14.04 +1.3 EVTxABdO EXD 1.16 10.3 ...q 12.45 10.94 25 11.25 -.7 EV TxAd EVT 1.74 8.1 ...q 22.26 18.62 153 21.61 +5.2sEV TxAG ETG 1.23 7.8 ...q 15.81 13.50 126 15.77 +12.1 EV TxAOp ETO 2.16 9.3 ...q 23.97 19.86 63 23.21 +11.5 EV TxDiver ETY 1.01 9.1 ...q 11.21 9.88 535 11.13 +7.5 EVTxMGlo EXG .98 11.1 ...q 9.05 7.88 1091 8.76 +9.2 EVTxBWIn ETB 1.30 7.9 ...q 17.80 15.48 36 16.41 -.7 EVTxGBW ETW 1.17 10.6 ...q 11.15 10.00 213 11.06 +9.8 EVTxBWOp ETV 1.33 8.6 ...q 15.57 14.08 179 15.40 +3.8 EclipseRs ECR ... ... ...dd 4.42 2.00 767 2.22 -16.9 Ecolab ECL 1.48 1.2 29 127.06 110.65 445 125.42 +7.0 Ecopetrol EC 1.03e 10.7 ... 10.29 7.65 962 9.63 +6.4sEdenor EDN ... ... ... 36.46 13.25 63 36.26 +30.2 Edgewell EPC ... ... 27 88.00 69.63 379 71.12 -2.6 EdisonInt EIX 2.17 2.7 20 81.34 67.44 942 80.67 +12.1 EducRltTr EDR 1.52 3.7 27 48.87 38.67 356 40.59 -4.0 EdwLfSci s EW ... ... 33 121.75 81.12 1544 95.68 +2.1 eHiCarSvc EHIC ... ... ... 12.43 8.11 28 10.02 +10.6 ElPasoEl EE 1.24 2.4 21 51.70 42.42 119 51.35 +10.4 ElPasE pf EPpC 2.38 4.8 ... 53.75 44.01 1 49.98 +2.0 EldorGld g EGO .02e ... ...dd 5.16 2.54 3985 3.69 +14.6 Electrmed ELMD ... ... 27 6.26 3.38 23 4.63 +19.3sElevCr n ELVT ... ... ... 7.91 7.32 99 8.08 +9.2 EliLilly LLY 2.08f 2.5 27 86.72 64.18 11540 82.38 +12.0 Elk HiQPfd EPRF ... ... ... 27.79 22.79 1 24.34 +4.9 Elkh SPMd XD ... ... ... ElkSPMCons XS ... ... ... Elkh LoVl n LVHB ... ... ... 30.17 24.54 27 29.77 +4.6 Elk SPMdPt XE ... ... ... ElkFdCm ef RCOM ... ... ... 27.00 24.64 25.51 +.9 ElkSPMUt XU ... ... ... ElkSPMCMt XM ... ... ... ElkSPMCInf XK ... ... ... ElkSPMInd XI ... ... ... ElkSPMdHl XH ... ... ... ElkSPMFin XF ... ... ... EllieMae ELLI ... ... 72 109.99 74.11 171 104.46 +24.8 EllingtnF EFC 1.80 11.1 ...cc 18.20 15.30 49 16.16 +4.1sEllingtRM EARN 1.60 10.8 11 14.85 12.10 34 14.86 +14.2 Ellomay ELLO ... ... ... 9.59 7.01 7.80 -3.6 EllswthFd ECF .80e 9.2 ...q 8.81 7.55 26 8.70 +5.2 eMagin EMAN ... ... ...dd 3.30 1.68 9 2.43 +12.8sEAndinA AKO/A .55e 2.3 ... 23.36 17.30 10 23.51 +14.5sEAndinB AKO/B .60e 2.4 ... 25.16 18.43 29 25.43 +13.2 Embraer ERJ .18e .9 ... 25.01 17.06 1171 20.62 +7.1 EmergeES EMES 2.68m ... ...dd 24.45 3.00 50 13.98 +13.6 EmergBio EBS ... ... 23 44.38 24.47 336 28.41 -13.5 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.54 .20 .30 -75.2 EmersonEl EMR 1.92 3.3 23 64.36 48.45 3351 58.40 +4.8 EmerR hs MSN ... ... ...dd 1.40 .55 23 1.25 +19.0 EmpOPES ESBA .34 1.6 ... 22.19 18.23 21 21.49 +7.6 EmpOP60 OGCP .34 1.6 ... 21.99 14.77 21.25 +8.1 EmpOP250 FISK .34 1.6 ... 22.17 15.47 0 21.36 +6.9 EmpStRTr ESRT .34 1.6 35 22.31 18.11 398 21.63 +7.1 EmployH EIG .36 .9 13 40.55 27.01 102 37.90 -4.3 EElChile EOCC .65e 2.7 ... 28.34 18.35 61 24.16 +24.3 EnLinkLP ENLK 1.56 8.6 ...dd 19.89 12.75 356 18.21 -1.1 EnableMid ENBL 1.27 7.7 24 17.36 10.37 82 16.52 +5.0 EnbrdgEM EEQ 2.33t ... ...dd 26.53 16.50 301 17.56 -32.2 EnbrdgEPt EEP 2.33 12.9 29 26.37 16.95 830 18.03 -29.2 Enbridge ENB 1.66f ... ... 45.77 38.40 2689 42.63 +1.2 EnCana g ECA .06 .5 ...cc 13.85 5.89 6432 11.71 -.3 EndvSilv g EXK ... ... ...dd 5.95 2.84 2816 3.23 -8.2 EndSp pfC ENHpC 1.59 6.0 ... 28.60 25.05 10 26.33 +3.1 EnduroRT NDRO .27e 8.4 8 4.55 3.18 81 3.25 -5.8 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...dd 64.44 38.11 1469 54.40 -5.7sEnergizer n ENR 1.10 1.9 22 58.46 41.62 505 59.14 +32.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.87 1.29 157 2.11 +28.7 EgyTrEq s ETE 1.14 6.1 20 20.05 10.56 3312 18.69 -3.2 EngyTsfr ETP 4.22 12.0 ...dd 43.50 31.64 2864 35.26 -1.5 EnerJexR ENRJ ... ... ...dd 1.15 .23 226 .43 +48.3 Enerpls g ERF .14e 1.8 3 10.33 4.69 508 7.88 -16.9 EnersisAm ENIA .35e 3.3 ... 10.77 7.37 560 10.67 +30.0 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .16p ... ... 6.66 4.25 309 5.65 +24.2 EnerSys ENS .70 .9 20 83.70 55.67 125 77.39 -.9 Engility EGL ... ... 17 39.16 19.07 116 27.29 -19.0 EnLinkLLC ENLC 1.02 5.4 ... 20.45 12.51 267 19.00 -.3 Ennis Inc EBF .70a 4.5 14 20.40 14.40 72 15.55 -10.4 EnovaIntl ENVA ... ... 13 15.40 6.13 135 13.75 +9.6 EnPro NPO .88f 1.4 55 71.82 42.56 112 64.61 -4.1 ENSCO ESV .04 .5 2 12.36 6.50 6033 8.29 -14.7 Enservco ENSV ... ... ...dd .89 .23 60 .24 -57.1 EnSync ESNC ... ... ...dd 1.42 .19 52 .69 -4.2 Entercom ETM .07p .6 13 16.55 10.95 290 13.05 -14.7 EntArk66 n EAI 1.22 5.3 ... 25.04 20.49 30 23.10 +9.1 EntArk 63 EAE 1.19 5.0 ... 26.30 19.35 8 23.71 +12.9 EntArk 52 EAB 1.23 5.0 ... 26.30 20.96 6 24.61 +13.0 Entergy ETR 3.48 4.5 9 82.09 66.71 589 77.13 +5.0 EntLA 66 ELC 1.22 5.3 ... 23.17 20.48 159 22.86 +8.2 EntgyLA52 ELJ 1.31 5.2 ... 26.74 22.92 17 25.11 +6.9 EntLA 63 ELU 1.18 5.0 ... 26.15 20.25 6 23.73 +15.2 EntMS FtM EMP ... ... ... 25.00 20.57 30 22.88 +8.3 EntgyNO n ENO ... ... ... 28.00 22.31 15 25.05 +7.3 EntgyNO 52 ENJ 1.25 5.1 ... 28.74 22.11 0 24.65 +10.4 EntgyTx64 EZT 1.41 5.3 ... 28.20 24.12 5 26.78 +6.5 EntProdPt EPD 1.66f 6.0 22 30.25 24.01 2464 27.75 +2.6 Entravisn EVC .13 2.0 24 8.31 4.90 194 6.15 -12.1 EntreeGold EGI ... ... ... .72 .22 57 .48 +51.7 Envestnet ENV ... ... 34 41.47 27.59 223 33.50 -5.0 EnviroStr EVI .20e ... ...cc 25.00 3.56 5 21.50 +48.3 EnvisnHl n EVHC ... ... ... 74.19 59.01 2814 59.43 -6.1 EnvisnHl pf EVHCp ... ... ... 135.30 110.83 112.81 -5.5 Enviva n EVA 2.14f 7.4 41 29.98 19.31 132 28.90 +7.8 EnzoBio ENZ ... ... ...dd 8.74 4.76 393 8.65 +24.6 Equifax EFX 1.56f 1.1 27 137.94 110.87 369 137.03 +15.9sEquityCmw EQC ... ... 33 32.45 27.12 598 32.51 +7.5 EqCm pfD EQCpD 1.63 6.3 ... 27.48 24.98 1 25.90 +1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.21 22.82 6 25.09 +5.1 EqtyLfPrp ELS 1.95f 2.4 30 83.19 65.87 367 79.89 +10.8 EqLfPr pfC ELSpC 1.69 6.6 ... 27.00 23.50 0 25.56 +1.6 EqtyRsd EQR 2.16 3.4 20 73.05 58.28 1204 64.11 -.4 EquusTR EQS ... ... 31q 2.50 1.56 2 2.46 +22.4 EraGroup ERA ... ... ...dd 17.73 6.92 23 12.83 -24.4 ErinEn rs ERN ... ... ...dd 4.10 1.72 33 2.05 -32.8 Eros Intl EROS ... ... ...dd 19.87 8.65 509 10.05 -23.0 EscoTech ESE .32 .6 34 58.95 37.32 95 56.60 -.1 Espey ESP 1.00 4.3 23 27.65 22.31 1 23.52 -9.7 Essent ESNT ... ... 16 38.53 19.54 340 37.81 +16.8 EssexPT ESS 7.00f 3.0 31 238.57 200.01 289 236.09 +1.5 EsteeLdr EL 1.36 1.6 27 97.48 75.30 724 85.36 +11.6 Esterline ESL ... ... 19 96.50 56.72 64 86.85 -2.6 EtfSilver SIVR ... ... ...q 20.30 15.31 81 18.00 +15.5 EthanAl ETH .76 2.6 17 38.80 27.75 195 29.65 -19.5 Etrac2xMtg MORL 3.31e 18.3 ...q 18.10 12.65 567 18.06 +15.9 Et2xDJDiv DVYL 3.55e 5.7 ...q 66.42 49.45 3 62.60 +3.9 Etr2xHomb HOML ... ... ...q 32.19 17.12 12 30.87 +27.7 EtrCrdOil n OILX ... ... ... 35.48 26.36 30.91 -8.0 EtHiDLwV HDLV 2.57e 7.7 ... 35.25 27.34 2 33.56 +6.4 Etr2xSPX SPLX ... ... ...q 43.12 29.39 40.96 +9.2 Etr2xCEFd CEFL 2.88 16.3 ...q 18.83 14.82 137 17.69 +5.6 EtrcDvsHi DVHL 2.85e 12.5 ...q 23.95 17.27 9 22.80 +5.3 EtrWFxEn LMLP 1.90e 14.3 ... 14.27 8.68 5 13.27 +15.8 EtracReit LRET 2.00e 7.3 ...q 33.34 22.64 1 27.43 +3.5 UBS VlHdg XIVH ... ... ... 55.50 25.50 47 46.55 +31.9 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 25.91 29.95 +12.0 Etr EnhGl FIHD ... ... ... 141.80 107.16 9 139.40 +11.6 Etr SP MLP MLPZ .06p ... ... 63.32 43.67 56.54 -.4 Etr MLP In MLPQ .08p ... ... 62.03 42.68 5 52.31 -3.0 EtrAlerTRt AMUB .36p ... ...q 21.38 19.42 1 20.06 +.8 EtrAlerInf MLPB .99e ... ...q 30.20 27.50 0 28.35 +3.5 EtrBCmdty UCIB ... ... ...q 16.00 12.71 14.10 -.5 EtrWFBsD BDCZ .91e ... ...q 24.38 19.70 1 23.12 +2.6 Etr2xLevLg LBDC 2.89e 13.8 ...q 28.71 15.36 1 20.87 +6.3 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.00 7 18.01 +15.2 EtrSCHiDv SMHD 3.06e 13.6 ...q 24.48 14.50 14 22.58 -.7 EurasnM g EMX ... ... ... 1.40 .62 51 .92 +3.1 Euronav n EURN 2.41e ... ... 11.73 6.65 345 7.95 EuroEqFd EEA .17e 2.0 ...q 8.45 7.20 7 8.38 +8.5 EvansBc EVBN .80f 2.2 21 40.95 22.87 6 35.95 +13.9 EverBank EVER .24 1.2 16 19.52 13.37 382 19.46 +.1 EverBk pfA EVERpA 1.69 6.7 ... 26.55 25.06 2 25.37 +.6 Evercore EVR 1.24f 1.6 23 83.30 40.36 233 75.30 +9.6 EverestRe RE 5.00 2.1 9 240.51 169.19 151 234.56 +8.4 EveriHldgs EVRI ... ... ...dd 5.96 1.13 792 5.68 +161.8 EversrceE ES 1.90f 3.2 20 60.44 50.56 1475 60.29 +9.2 Evertec EVTC .40 2.6 ... 18.60 13.11 191 15.60 -12.1 EvolentH n EVH ... ... ...dd 26.84 10.40 718 21.95 +48.3 EvolPetrol EPM .28f 3.5 11 10.20 4.90 46 8.00 -20.0 Exar EXAR ... ... 72 13.05 5.95 1040 12.97 +20.3 ETYldShHi YYY 1.92 9.9 ...q 19.80 17.72 78 19.30 +3.9 ExTTactUS HTUS ... ... ...q 27.21 25.73 12 26.74 +3.8 RxVlmxInF VMIN ... ... ... 51.74 17.09 75 21.45 -4.7 RxVlmxWk VMAX ... ... ... 29.75 4.51 9 5.30 -37.4 ExTrGldE GHE ... ... ... 31.20 23.18 29.82 +28.3sExTGldSP GHS ... ... ... 29.76 24.06 0 29.78 +16.6 ETEMeCmc EMQQ .02p ... ...q 28.60 21.00 17 28.49 +24.7 ExcoRes XCO .07p ... ...dd 1.91 .47 682 .52 -40.7 Exelon EXC 1.31f 3.6 15 37.70 29.82 3006 35.90 +1.2 Exelon 17 EXCU 3.25 6.5 ... 50.97 43.00 5 49.82 +2.9 ExeterR gs XRA ... ... ... 1.89 .66 261 1.81 +139.7 Express EXPR ... ... 10 19.20 8.05 1288 8.19 -23.9 ExtendStay STAY .76 4.4 82 17.87 13.00 3309 17.30 +7.1 Exterran n EXTN ... ... ... 34.05 10.83 149 28.72 +20.2 ExtraSpce EXR 3.12 3.9 25 94.81 68.09 1116 80.43 +4.1 ExxonMbl XOM 3.00 3.7 36 95.55 80.31 8734 81.58 -9.6F -FB Finl n FBK ... ... ... 35.50 19.81 31 33.47 +29.0 FBL Fn FFG 1.76f 2.7 16 82.60 56.41 17 64.90 -17.0 FCB Fin FCB ... ... 21 50.33 31.98 121 47.50 -.4 FMC Corp FMC .66 .9 26 75.93 41.80 1434 73.48 +29.9 FNBCp PA FNB .48 3.4 17 16.43 11.69 1843 14.10 -12.0 FNB FL pfE FNBpE ... ... ... 33.50 27.01 7 29.16 +3.1 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.92 11 25.82 +2.6 FTFQAntiB BTAL ... ... ...q 24.47 18.06 4 20.29 +3.0 FTFQMom MOM ... ... ...q 27.15 20.25 1 22.10 -2.9 FTFQuSize SIZ ... ... ...q 22.29 20.50 0 21.12 -3.9 FTFQValu CHEP ... ... ...q 27.48 22.19 0 25.32 -7.8 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.61 24.51 25.63 -.6 FqfOAsQDv OAPH .65e 2.4 ...q 27.74 24.14 0 27.23 +4.7 FqfOAsiaDv OASI .43e ... ...q 28.00 23.50 1 27.25 +7.3 FqfOEuQDv OEUH .45e ... ...q 29.30 24.11 1 26.55 +8.0 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 8 23.32 +7.8 FQFO USDv OUSA .20e ... ... 29.15 26.06 59 28.77 +4.7 FS Invest FSIC .89 9.2 26 10.80 8.03 1150 9.70 -5.8 FTI Cnslt FCN ... ... 18 47.12 34.20 157 41.26 -8.5 Fabrinet FN ... ... 13 49.63 31.52 323 38.54 -4.4 FactsetR FDS 2.00 1.2 23 183.64 147.37 283 161.09 -1.4 FairIsaac FICO .08 .1 36 133.14 103.50 117 128.08 +7.4 FairmSant FMSA ... ... ...dd 13.12 3.20 8401 6.16 -47.8 FangHldg SFUN .20e 5.9 ...dd 6.53 2.46 1355 3.38 +3.0 Farmland FPI .51 4.6 18 11.98 10.00 148 11.03 -1.2 FedExCp FDX 1.60 .9 16 201.57 145.00 2233 185.54 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 50
FedAgric AGM 1.44f 2.6 ... 64.28 32.31 83 54.80 -4.3 FdAgricA AGM/A 1.44f 2.7 16 70.00 34.60 1 52.95 -13.9 FAgMt pfA AGMpA 1.47 5.6 ... 28.06 24.63 6 26.10 +4.5 FAgMt pfB AGMpB 1.72 6.4 ... 29.50 24.71 2 26.95 +3.5 FAgMt pfC AGMpC 1.50 5.5 ... 30.60 24.63 27.05 +7.9 FedRlty FRT 3.92f 2.9 24 171.08 126.02 290 136.45 -4.0 FedSignl FSS .28 2.1 19 16.65 11.68 170 13.33 -14.6 FedInvst FII 1.00 3.7 14 33.13 24.52 608 26.73 -5.5 FedPInt FPT .67 5.0 ...q 14.99 12.55 24 13.24 +4.6 FedPMu FMN .88 6.3 ...q 16.77 13.53 11 14.06 +.6 FelCor FCH .24 3.2 11 9.13 5.68 866 7.42 -7.4 FelCor pfA FCHpA 1.95 7.9 ... 25.40 22.82 8 24.53 -1.5 Ferrari n RACE ... ... ... 74.99 38.71 238 71.32 +22.7 Ferrellgs FGP .40 6.8 ...dd 20.85 5.04 248 5.92 -12.6 Ferro FOE ... ... 14 16.17 11.76 590 15.22 +6.2 FiatChrys FCAU ... ... ... 11.63 5.45 3382 9.78 +7.2 FibriaCelu FBR .09e 1.0 ... 10.24 5.79 1285 8.85 -7.9sFid&GtyLf FGL .26 .9 10 27.95 21.10 710 27.95 +17.9 FidCorpBd FCOR 1.77e 3.5 ...q 53.57 48.72 16 50.45 +2.2 FidLtdTm FLTB .83e 1.6 ...q 52.59 49.66 7 50.40 +.9 FidTotBd FBND 1.54e 3.1 ...q 51.26 49.00 50 50.28 +1.0 FidCnsDis FDIS .40e 1.2 ...q 34.75 28.92 32 34.41 +7.0 FidCnsStpl FSTA .87e 2.6 ... 33.63 30.10 40 33.23 +6.5 FidEnergy FENY .53e 2.7 ...q 22.12 18.03 110 19.39 -8.5 FidFinan FNCL .60e 1.7 ...q 37.41 25.75 270 34.45 -.4 FidHlthCre FHLC .70e 2.0 ...q 36.79 31.24 67 35.66 +8.4 FidIndls FIDU .56e 1.7 ...q 34.54 27.35 73 33.27 +3.2 Fid Val n FVAL ... ... ... 29.34 24.89 12 28.29 +3.6 Fid Qual n FQAL ... ... ... 28.49 24.59 34 27.70 +5.4 FidInfoTch FTEC .42e 1.0 ...q 41.35 30.76 105 40.67 +10.2 Fid Moment FDMO ... ... ... 27.69 24.26 5 26.95 +5.5 Fid LowVol FDLO ... ... ... 27.57 24.30 29 26.99 +4.4 Fid RisR n FDRR ... ... ... 28.60 24.56 25 27.65 +4.4 Fid CoreD n FDVV ... ... ... 27.33 24.24 99 26.61 +1.8 FidMsciRE FREL .86e 3.5 ...q 25.98 21.85 502 24.57 +4.8 FidUtils FUTY 1.21e 3.6 ...q 34.34 29.50 49 33.72 +6.7 FidTelecm FCOM .76e 2.3 ...q 33.82 27.80 68 32.72 +1.9 FidelMatls FMAT .53e 1.8 ...q 31.22 24.95 52 30.00 +4.0 FidlNatFn FNF 1.00f 2.6 16 39.49 30.62 576 38.97 +14.8 FNFV Grp FNFV ... ... ... 14.50 10.37 110 12.55 -8.4 FidNatInfo FIS 1.16f 1.4 21 83.86 64.69 1711 80.63 +6.6 FidClayOp FMO 1.72f 11.1 ...q 17.63 12.13 76 15.57 +4.6 FieldPnt FPP ... ... ...dd 1.18 .33 23 .39 -46.0 Fieldpt wt FPP/WS ... ... ... .08 .01 10 .02 -45.0 FifthStF 24 FSCE 1.47 5.9 ... 26.01 24.45 8 25.05 +.7 58.com WUBA ... ... ...dd 56.59 27.58 626 36.22 +29.4 FstAccept FAC ... ... ...dd 2.40 .75 39 1.15 +10.6 FstAFin n FAF 1.36 3.5 13 43.55 35.28 369 38.94 +6.3 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 3.38 1121 5.34 -19.2 FstCash FCFS .76f 1.6 22 53.95 39.80 109 48.55 +3.3 FstCwlth FCF .32f 2.5 20 14.61 8.46 283 12.60 -11.1 FstData n FDC ... ... ... 16.67 9.90 2933 14.95 +5.4 FstHorizon FHN .36f 2.0 19 20.84 12.46 3107 17.95 -10.3 FstHrz pfA FHNpA 1.55 6.1 ... 27.70 23.38 3 25.54 +2.4 FstInRT FR .84f 3.0 ... 29.75 22.26 760 28.16 +.4 FMajSilv g AG ... ... 37 19.15 6.62 4238 9.21 +20.7 FstPotom FPO .40 3.7 60 11.16 8.01 87 10.84 -1.2 FstRepBk FRC .68f .8 ... 97.43 63.97 2089 90.41 -1.9 FstRep pfB FRCpB 1.55 6.1 ... 26.73 24.74 3 25.59 +.1 FstRep pfC FRCpC 1.41 5.4 ... 27.28 22.36 36 26.17 +12.6 FstRep pfD FRCpD 1.38 5.3 ... 27.20 21.92 15 25.80 +12.2 FstRep pfE FRCpE 1.75 6.4 ... 28.45 26.32 7 27.19 -.1 FstRep pfF FRCpF 1.43 5.4 ... 28.00 22.67 1 26.20 +10.5 FtRpBk pfG FRCpG ... ... ... 27.93 21.85 27 25.39 +11.6 FtTr 22 n FIV ... ... ... 10.29 9.86 61 9.94 -1.8 FtTrGlob FAM .90 7.8 ...q 11.94 10.29 48 11.60 +4.7 FT MCGr FNY .15e .5 ...q 33.86 28.27 8 32.85 +4.7 FT MCVal FNK .40e 1.2 ...q 34.48 26.37 17 32.92 FT Austrla FAUS .80e 2.6 ...q 32.63 27.23 31.06 +10.3 FT SCGr FYC .07e .2 ...q 36.95 29.31 12 35.44 +2.4 FT SCVal FYT .26e .8 ...q 36.08 26.81 25 33.53 -3.7 FT MegaCp FMK .44e 1.5 ...q 30.16 25.17 0 28.70 +2.6 FTEurSelDv FDD 1.09e 8.9 ...q 12.75 10.73 207 12.25 +3.2 FTDJMic FDM .49e 1.2 ...q 44.93 31.86 19 41.30 -6.3 FT DynEq FDEU 1.45 8.4 ...q 17.38 14.31 68 17.23 +11.9 FtTEqCom ERM ... ... ... 19.93 19.81 1 19.88 +.4 FtT EqTact TERM ... ... ... 19.99 19.80 8 19.95 +.7 FT PfdSec FPE 1.02e 5.2 ...q 20.31 18.76 731 19.65 +3.5 FT HeitGl PRME ... ... ... 21.72 18.26 0 19.55 +1.0 FT LgShEq FTLS .16e .5 ...q 35.61 30.62 3 34.69 +.6 FTEgyInco FEN 2.32 8.4 ...q 28.48 22.65 75 27.51 +3.7 FTEnInfra FIF 1.32a 6.9 ...q 20.21 15.62 42 19.07 +6.3 FtTrEnEq FFA .96 6.7 ...q 14.57 12.46 29 14.41 +6.7 FTArcaBio FBT .18e .2 ...q 108.01 83.10 21 104.21 +14.7 FTDJInet FDN ... ... ...q 88.82 68.16 167 87.92 +10.1 FT SPTailH VIXH .36e 1.4 ...q 25.41 21.87 0 24.91 +4.9 FT RNG FCG .22e .9 ...q 28.65 4.65 212 24.00 -8.3 FT ConDis FXD .30e .8 ...q 37.74 31.82 105 36.23 +2.1 FT ConStap FXG .75e 1.6 ...q 49.33 43.48 84 46.84 +2.4 FT Engy FXN .33e 2.2 ...q 17.95 13.79 763 14.72 -10.8 FT Fincl FXO .65e 2.4 ...q 29.01 21.59 287 27.41 +1.4 FT HlthCr FXH ... ... ...q 63.42 54.51 38 62.11 +8.4 FT IndPrd FXR .16e .5 ...q 35.54 25.86 293 33.70 +2.5 FT Matls FXZ .37e 1.0 ...q 38.79 30.55 85 37.29 +4.1 FT Tech FXL .13e .3 ...q 42.28 30.72 231 41.25 +8.8 FT Utils FXU .67e 2.4 ...q 28.00 24.60 144 27.62 +3.3 FTDJGlDiv FGD 1.42e 5.8 ...q 24.67 20.68 91 24.46 +5.0 FT GlbRE FFR .75e 1.7 ... 48.19 41.29 1 44.78 +5.9 FT NAEngy EMLP .93e 3.7 ...q 25.86 22.38 292 25.34 +.4 FT HiLgSh FSD 1.20 7.2 ...q 17.10 14.38 139 16.78 +4.4 FT USIPO FPX .32e .6 ...q 57.94 47.45 36 56.86 +5.0 FTChnd FNI .19e .6 ...q 32.03 25.60 8 31.62 +15.7 FT EngCn FLM .58e 1.1 ...q 52.57 42.35 0 52.17 +6.1 FT WindEn FAN .46e 3.6 ...q 13.76 11.35 25 12.68 +8.4 FT Wtr FIW .21e .5 ...q 42.43 33.25 12 41.51 +4.9 FT RNG rs FCG/WI ... ... ...q 25.05 23.25 FT IntPfd FPF 1.95 8.3 ...q 23.85 20.67 129 23.55 +3.8 FT LCCore FEX .58e 1.1 ...q 52.64 42.50 324 51.12 +4.8 FT LCGr FTC .24e .5 ...q 53.14 47.21 72 51.99 +6.0 FT LCVal FTA .82e 1.7 ...q 50.51 37.42 97 48.88 +4.3 FT MLP&E FEI 1.42 8.6 ...q 17.60 13.88 94 16.44 +2.6 FT MCCore FNX .51e .9 ...q 59.80 47.51 74 57.47 +1.9 FTMstrDv FDL .79e 2.8 ...q 29.47 25.24 303 28.61 +3.1 FTFutStrt FMF ... ... ... 57.17 44.12 1 45.81 -3.0 FstTrMtg FMY 1.02 7.2 ...q 14.70 13.67 16 14.20 +1.3 FT MultCG FAD .20e .4 ...q 56.60 48.45 4 55.11 +5.3 FT MultCV FAB .45e .9 ...q 53.14 40.06 10 51.14 +1.3 FT MLPEn FPL 1.26 9.2 ...q 14.50 10.91 67 13.73 +7.7 FT REIT FRI .39e 1.6 ...q 25.87 21.47 29 23.81 +3.3 FT SCCore FYX .38e .7 ...q 55.88 43.34 84 53.15 -1.3 FTSpecFin FGB .70 9.3 ...q 8.43 5.85 40 7.51 +6.4 FTStrHi2 FHY 1.32 10.1 ...q 13.23 11.39 30 13.05 +7.1 FTrVL100 FVL .05e .2 ...q 22.59 18.88 2 21.34 -1.3 FTrVLDv FVD .57e 2.0 ...q 29.51 25.39 876 28.96 +3.3 FT EmOp FEO 1.40 8.8 ...q 16.44 13.23 31 15.93 +14.7 FTrSenFlt FCT .90 6.6 ...q 14.01 12.58 51 13.61 -1.1 FirstEngy FE 1.44 4.6 12 36.60 29.33 2945 31.43 +1.5 Fitbit n FIT ... ... ...dd 18.85 5.31 4115 5.48 -25.1 500.com WBAI ... ... ...dd 19.98 10.92 69 13.71 -10.6 FiveOaks OAKS .60m 11.2 ...dd 5.54 3.79 135 5.37 +8.0 FiveOk pfA OAKSpA 2.19 8.8 ... 25.00 18.02 1 25.00 +8.7 FlagstarB FBC ... ... 12 29.64 21.78 173 28.13 +4.4 F&C DynPf DFP 1.92 7.6 ...q 25.37 21.83 72 25.23 +6.1 FlrtyPfdInc PFD 1.08 7.1 ...q 16.34 12.64 18 15.25 +5.2 FlrtyPfdOp PFO .88 7.3 ...q 12.81 10.30 18 11.98 +7.7 FlrtyPfdSc FFC 1.63 7.8 ...q 22.25 18.18 92 20.80 +10.4 FlrtyTotR FLC 1.63 7.7 ...q 22.89 18.41 25 21.20 +6.7 Flanign BDL .20f .8 13 26.65 17.72 0 23.60 -3.1 Fleetcor FLT ... ... 21 176.42 133.64 842 144.34 +2.0 FlexUSTilt TILT 1.17e 1.2 ...q 102.51 81.23 28 98.74 +2.7 FlxEmgTilt TLTE .84e 1.6 ...q 52.92 41.14 42 51.84 +12.8 FlxUpstNR GUNR 1.00e 3.4 ...q 30.66 24.54 558 29.63 +3.4 Flx3yrTips TDTT .02e .1 ...q 25.18 23.43 155 24.82 +.5 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 141 25.28 +1.0 FlexEMTilt TLEH ... ... ...q 27.98 23.10 1 27.36 +8.4 FlxDMTilt TLDH ... ... ...q 28.41 21.13 0 26.22 +3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 63.88 54.54 10 59.39 +5.4 FlxGblInfr NFRA .95e 2.1 ...q 46.08 41.46 33 45.92 +6.1 FlxDevTilt TLTD 1.41e 2.3 ...q 61.99 49.52 59 60.02 +6.4 FlxIntDvDf IQDE .91e 3.9 ...q 23.61 20.59 4 23.50 +7.8 FlxIntDvDy IQDY .76e 3.0 ...q 26.02 21.08 4 25.65 +7.2 FlxIntlDiv IQDF .94e 3.9 ...q 24.49 20.35 137 24.28 +7.8 FlxQDvDef QDEF .93e 2.3 ...q 40.86 35.11 19 39.93 +3.0 FlxQDvDyn QDYN 1.00e 2.5 ...q 40.86 32.86 4 39.40 +3.2 FlxQualDv QDF 1.01e 2.5 ...q 41.75 34.84 78 40.65 +3.0 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 59 75.49 FlexSolu FSI ... ... 13 2.41 1.12 103 1.90 +42.9 Flotek FTK ... ... ...dd 16.93 8.40 447 12.14 +29.3 FlowrsFds FLO .64 3.3 21 21.00 14.35 998 19.55 -2.1 Flowserve FLS .40m .8 19 52.50 39.13 1082 47.94 -.2 Fluor FLR .84 1.7 14 58.37 44.05 1028 50.77 -3.3 FlyLeasing FLY 1.00 7.8 24 14.45 9.54 65 12.84 -3.5 FEMSA FMX .74e .8 ... 100.57 73.45 280 92.53 +21.4 FootLockr FL 1.24f 1.7 15 79.43 50.90 1309 72.53 +2.3 FordM F .60a 5.3 6 14.22 11.07 41649 11.28 -7.0 ForestCA FCE/A .36f 1.6 18 24.22 17.79 831 22.65 +8.7 ForestCB FCE/B .32f 1.1 23 30.32 18.00 29.24 +8.6 Forestar FOR ... ... 9 14.40 10.60 2976 14.20 +6.8 ForsightEn FELP .68m 11.7 ...dd 8.33 1.34 35 5.83 -9.9sFortis n FTS 1.19 3.5 ... 33.71 29.14 221 33.80 +9.5 Fortive n FTV .28 .5 ... 61.11 46.29 948 60.48 +12.8 Fortress FIG .32a 4.0 23 8.05 4.23 2979 7.97 +64.0 FortTrInf n FTAI 1.32 9.2 ... 15.91 8.92 1780 14.41 +8.3 FortunaSlv FSM ... ... 43 9.75 4.80 2243 5.15 -8.8 FBHmSec FBHS .72f 1.2 23 64.47 52.05 1005 61.92 +15.8 ForumEn FET ... ... ...dd 26.25 14.58 1191 20.00 -9.1 FoundBld n FBM ... ... ... 17.91 15.05 73 16.23 +1.4sFourCorP s FCPT .97 4.1 ... 23.53 16.71 143 23.56 +14.8 FrancoN g FNV .88f 1.3 96 81.16 53.31 392 69.79 +16.8 FrankCov FC ... ... ...dd 22.45 13.45 40 20.80 +3.2 FrankFn n FSB .40p ... 17 42.80 27.60 47 37.85 -9.6 FrankLibInt FLQH ... ... ... 26.20 23.28 2 24.85 +5.8 FrankLibEm FLQE ... ... ... 29.83 25.81 1 29.33 +10.2 FrankLibGl FLQD ... ... ... 27.79 24.77 27.25 +6.2 FrankLbGlE FLQG ... ... ... 27.70 25.00 27.13 +7.0sFrnkLInvGr FLCO ... ... ... 24.45 23.88 1 24.54 +1.5 FrankRes BEN .80 1.9 15 44.35 30.56 2010 41.37 +4.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.0 16 13.27 10.49 185 12.60 -2.8 FrkLtdDur FTF .74 6.2 ...q 12.45 11.34 114 12.03 -.1sFrkUnv FT .47 6.7 ...q 7.10 6.20 53 7.10 +6.3 FranksIntl FI .30 3.0 ... 17.73 9.20 1021 9.95 -19.2 FrptMcM FCX ... ... ...dd 17.06 9.24 10737 12.75 -3.3 FresenMd FMS .44e 1.0 ... 47.52 38.05 90 42.55 +.8 FDelMnt FDP .60 1.0 12 66.86 42.04 219 59.22 -2.3 FriedmInd FRD .04 .7 ...dd 7.29 5.00 26 6.13 -8.0 Frontlne rs FRO .10 ... 6 10.41 6.61 631 6.74 -5.2 FullerHB FUL .56 1.1 20 54.32 41.52 208 50.26 +4.0 FutureFuel FF .24a 1.7 11 16.58 9.77 88 14.34 +3.2G -GAMCO s GBL .08 .3 8 41.25 27.55 32 28.06 -9.2 GATX GATX 1.68f 2.8 10 64.46 40.66 303 60.08 -2.4 GATX 66 GMTA ... ... ... 27.19 21.55 19 25.26 +8.6 GCP ApT n GCP ... ... ... 34.05 21.90 295 32.25 +20.6 GDL Fund GDL .64 6.5 ...q 10.15 9.55 13 9.87 +.3 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.20 0 50.53 +.3 GGP Inc GGP .88 3.8 13 32.10 22.34 6577 23.44 -6.2 GGP Inc pfA GGPpA 1.59 6.3 ... 27.55 23.88 39 25.05 +1.0 GMAC CpT ALLYpA 2.03 8.0 ... 25.99 24.51 104 25.49 +.3 GMS Inc n GMS ... ... 23 35.73 19.28 95 34.05 +16.3 GNC GNC .80 11.0 3 35.90 6.51 2902 7.24 -34.4 GP Strat GPX ... ... 21 30.00 19.59 16 25.40 -11.2 GSE Sy GVP ... ... 19 3.85 2.03 6 3.45 -1.4 GTT Comm GTT ... ... ...cc 29.75 14.96 195 26.25 -8.7 GabCvInc GCV .48 9.6 ...q 5.25 4.38 67 4.99 +6.2 GabCv pfB GCVpB 1.50 5.7 ... 28.17 25.40 1 26.20 +2.4 GabDvInc GDV 1.32 6.4 ...q 21.25 18.00 149 20.76 +3.6 GabDiv pfA GDVpA 1.47 5.6 ... 26.98 25.02 4 26.46 +3.1 GabDiv pfD GDVpD 1.50 5.7 ... 27.48 25.37 3 26.31 +2.0 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 10.8 ...q 6.15 5.13 231 5.95 +7.8 GabllE pfD GABpD 1.47 5.6 ... 27.09 25.05 12 26.10 +2.2 GabllE pfG GABpG 1.25 5.2 ... 25.79 22.17 5 24.21 +5.6 Gabeli pfJ GABpJ ... ... ... 27.00 23.31 9 25.06 +4.5 GabEq pfH GABpH 1.25 5.1 ... 25.82 22.19 2 24.45 +7.0 GabGSmM GGZ ... ... ... 11.48 9.84 73 11.46 +8.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.23 23.41 0 25.21 +5.3 GabGUtil GLU 1.20 6.5 ...q 18.71 15.21 3 18.46 +9.9 GabGUtil pf GLUpA 3.00 5.9 ... 52.25 50.75 1 51.12 +.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 57 10.05 +6.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.92 25.00 1 25.56 +1.3 GabHlt pfB GRXpB 1.47 5.6 ... 27.42 25.04 2 26.28 +3.6 GabMultT GGT .94e 11.5 ...q 8.25 6.71 40 8.17 +12.8 GabMT pfB GGTpB 1.50 5.7 ... 27.04 25.43 26.26 +3.2 GabUtil GUT .60 8.8 ...q 7.04 6.03 38 6.83 +8.4 GabUt pfA GUTpA 1.41 5.6 ... 26.65 24.41 1 25.36 +.7 GabUtil pfC GUTpC ... ... ... Gasa rs GFA ... ... ... 24.53 12.45 42 17.02 Gain Cap GCAP .24f 3.3 30 8.75 4.54 647 7.17 +9.0 Gallaghr AJG 1.56f 2.8 22 57.82 43.90 854 56.28 +8.3 GamGldNR GGN .84 14.7 ...q 7.14 5.07 608 5.71 +7.7 GamGld pfB GGNpB 1.25 5.3 ... 25.59 21.74 2 23.72 +2.7 GamNRG&I GNT .84 11.8 ...q 8.48 6.53 66 7.09 +6.3 GameStop GME 1.52f 6.6 6 33.72 20.10 3518 22.89 -9.4 Gannett n GCI .64 7.8 6 17.72 7.30 787 8.18 -15.8 Gap GPS .92 3.9 14 30.74 17.00 5179 23.89 +6.5 Gartner IT ... ... 42 112.42 84.54 720 110.84 +9.7 GasNatural EGAS .30 2.4 53 12.85 6.83 15 12.60 +.4 GasLogLP GLOP 1.96f 8.3 11 24.85 17.26 86 23.50 +14.4 GasLog GLOG .56 4.0 ... 17.85 11.08 469 13.85 -14.0 GasLog pfA GLOGpA 2.19 8.5 ... 26.99 22.94 2 25.68 +2.2 GastarExp GST ... ... ...dd 2.21 .80 664 1.50 -3.2 Gastar pfA GSTpA 2.16 10.4 ... 22.70 3.95 8 20.69 +14.0 Gastar pfB GSTpB 2.69 11.5 ... 25.05 3.28 12 23.37 +34.5 GazitGlobe GZT .37e 3.6 ... 10.97 8.30 18 10.28 +19.0 GeeGroup JOB ... ... ...dd 7.00 3.61 12 6.00 +38.5 GencoSh rs GNK ... ... ...dd 14.99 3.62 93 12.54 +69.9 Generac GNRC ... ... 1 44.84 32.34 637 35.75 -12.2 GAInv GAM 1.15e 1.0 ...q 33.93 25.80 15 33.52 +7.5 GAInv pfB GAMpB 1.49 5.7 ... 27.47 25.36 16 26.37 +2.3 GnCable BGC .72 4.4 27 20.80 11.65 306 16.55 -13.1 GenDynam GD 3.36f 1.8 20 194.00 132.68 817 188.89 +9.4 GenElec GE .96 3.2 24 33.00 28.19 20698 29.64 -6.2 GECap5-53 GEK 1.18 4.6 ... 27.14 23.20 177 25.55 +4.0 GECap 1-53 GEH 1.22 4.7 ... 27.60 23.98 26 25.81 +5.1 GEC 10-52 GEB 1.22 4.8 ... 27.04 24.13 32 25.34 +3.1 GenMills GIS 1.92 3.3 19 72.95 57.14 2269 57.60 -6.8 GenMoly GMO ... ... ...dd .72 .21 48 .38 +50.0 GenMotors GM 1.52 4.5 6 38.55 27.34 9513 33.90 -2.7 GMot wtB GM/WSB ... ... ... 20.43 10.00 8 16.49 -3.9 Gener8M n GNRT ... ... 4 8.75 3.52 352 5.43 +21.2 Gensco GCO ... ... 12 74.21 47.66 191 50.75 -18.3 GenesWyo GWR ... ... 21 80.73 52.21 399 65.95 -5.0 GenesisEn GEL 2.84f 8.9 8 40.90 30.01 366 31.76 -11.8 GenesisHlt GEN .12p ... ...dd 4.75 1.38 133 2.29 -46.1 GenieEn n GNE .24 3.1 ... 8.23 5.07 97 7.77 +35.1 GenieE pfA GNEpA .64 8.2 ... 8.40 7.06 9 7.80 +4.6 Genpact G .24p ... 16 28.52 22.58 949 23.69 -2.7 GenuPrt GPC 2.70f 3.0 20 105.97 86.61 793 90.10 -5.7 Genworth GNW .44p ... ...dd 5.27 2.26 7544 4.01 +5.2 GeoGrp GEO 2.80f 5.7 21 49.42 16.26 510 49.03 +36.5 GeoPark GPRK ... ... ... 8.00 1.90 70 7.41 +71.9 GaPw pfA GPEpA 1.53 5.5 ... 31.47 25.10 1 27.76 +8.5 Gerdau GGB .02e .7 ... 4.39 1.50 7279 3.05 -2.9 GerNew GF 1.23e .5 ...q 14.98 12.45 3 14.93 +14.2 GettyRlty GTY 1.12 4.2 16 26.71 19.44 71 26.45 +3.8 Gigamon GIMO ... ... 23 61.25 28.43 630 34.35 -24.6 Gildan s GIL .38f 1.4 18 32.20 23.55 560 27.49 +8.4 GlassBr rs GLA ... ... ... 18.10 3.85 20 4.35 Glatfelter GLT .52f 2.6 15 25.59 17.50 119 20.36 -14.8 Glaukos n GKOS ... ... ... 52.49 18.24 1150 44.57 +29.9 GlaxoSKln GSK 2.89e 6.9 ... 45.58 37.20 1586 41.84 +8.6 GblBrCopp BRSS .15 .5 15 39.85 22.75 82 32.25 -6.0 GlbMed n GMRE .20p ... ... 11.38 6.73 49 9.10 +2.0 GlobNetL n GNL .94 3.9 39 25.25 6.92 366 24.09 +207.7 GlobPtrs GLP 1.85 9.5 ...dd 21.95 12.28 21 19.50 +.3 GlobPay s GPN .04 .1 33 81.63 64.63 653 78.58 +13.2 GlbShipLs GSL .40 28.4 ...dd 4.50 1.10 29 1.41 -6.0 GlbShip pfB GSLpB 2.19 10.5 ... 22.00 12.42 4 20.81 +2.1 GlbXNordic GXF .85e 4.2 ...q 21.82 18.40 4 20.40 +7.5 GbXSpDvE SDEM .63e ... ...q 19.63 12.44 4 15.72 +6.9 GbXUSRota SCTO .12p ... ...q 25.16 22.74 0 24.59 +2.5 GblXEffic EFFE .16p ... ...q 25.22 22.96 25.04 +1.5 GblXGuIntl GURI .11p ... ...q 15.01 12.32 15.00 +12.5 GblXPortgl PGAL .23p ... ...q 10.50 8.77 7 10.28 +10.4 GblXColum GXG .41e 4.2 ...q 10.18 8.19 145 9.65 +5.8 GblXEmFtr EMFM .40e 1.9 ...q 21.90 18.15 2 20.98 +13.7 GbXMLP&E MLPX .60 4.1 ...q 15.54 11.94 138 14.74 -.7 GblXChMat CHIM .21e 1.2 ...q 17.96 11.70 1 16.98 +24.7 GblXArg ARGT .09e .3 ...q 29.20 19.77 39 29.03 +25.9 GblXSDvUS DIV 1.93 7.6 ...q 25.90 23.36 67 25.32 +2.4 GblXJrMlp MLPJ .96e 11.3 ...q 9.46 7.37 1 8.49 -1.5 GXSupInPf SPFF .99 7.6 ...q 13.98 12.51 119 13.00 +1.6 GblXGuru GURU .28e 1.1 ...q 26.21 20.86 5 25.63 +6.7 GlblXPerm PERM .23e .9 ...q 26.48 23.76 0 24.80 +2.1 GbXGreece GREK .13e 1.6 ...q 9.06 6.37 256 8.07 +3.6 GblXChCon CHIQ .26e 2.0 ...q 13.55 10.11 5 13.27 +18.5 GblX MLP MLPA .90e 7.8 ...q 12.13 10.30 803 11.50 -.6 GblXFertil SOIL .25e 2.7 ...q 9.87 7.99 3 9.17 +2.2 GblXChiEn CHIE .33e 3.0 ...q 11.09 9.50 0 10.91 +12.0 GblXSupDv SDIV 1.42e 6.3 ... 21.90 19.68 266 21.62 +3.9 GlbXChiFn CHIX .16e 1.1 ...q 15.01 11.15 3 14.47 +13.0sGbXSEAsia ASEA .42e 2.9 ...q 14.65 12.64 1 14.43 +12.8 GblXAndean AND .20e 2.2 ... 8.97 7.17 10 8.92 +13.8 GblXPakist PAK ... ... ...q 18.36 13.25 35 16.96 -3.1 GblXChiInd CHII .10e .7 ...q 14.62 10.22 14.28 +20.2 GblXNorway NORW .83e 7.4 ...q 11.91 9.52 66 11.25 +1.9 GlXBrazMC BRAZ .37e 3.7 ...q 10.53 7.24 1 10.08 +13.3 GlbXBrazC BRAQ .40e 2.9 ...q 15.09 9.69 0 14.01 +16.3 GblXScUS n SCIU ... ... ...q 28.18 24.29 7 27.71 +5.0sGblXScEu n SCID ... ... ...q 24.21 20.66 2 24.30 +9.5 GblXScAs n SCIX ... ... ...q 24.54 20.94 23.78 +12.7 GblXScJp n SCIJ ... ... ... 28.36 24.89 0 27.71 +5.0 GbXNigeria NGE .31e 1.9 ...q 16.43 3.79 15 15.91 +273.5 GbX US Inf PAVE ... ... ... 15.89 14.01 23 14.26 -3.3 GblFound n BOSS ... ... ... 15.43 14.77 2 15.05 -.6 GlbXCop rs COPX ... ... ...q 26.47 14.03 84 21.74 +8.7 GlbXSilv rs SIL ... ... ...q 54.34 30.50 90 37.67 +17.3 GlbXLith rs LIT ... ... ...q 29.17 22.50 68 28.39 +16.4 GbX Gold rs GOEX ... ... ...q 45.90 18.23 15 24.45 +18.1 GbXUran rs URA ... ... ...q 19.33 11.68 326 15.40 +19.7 GlblScape GSB .06 1.5 22 4.34 3.20 7 4.04 -.7 Globalstar GSAT ... ... 17 3.00 .63 11049 1.90 +20.3 GlobantSA GLOB ... ... ... 47.19 30.90 148 34.09 +2.2 GlobusMed GMED ... ... 28 31.27 19.25 494 30.65 +23.5 Glowpoint GLOW ... ... ...dd .47 .14 9 .31 +16.5 GoDaddy n GDDY ... ... ...dd 38.00 28.11 461 36.88 +5.5 GolLinhs rs GOL ... ... ... 33.43 6.00 147 32.06 +135.4 GoldFLtd GFI .02e .5 ... 6.60 2.60 5494 4.02 +33.6 GoldResrc GORO .02m .5 ...dd 8.22 2.77 1354 4.10 -5.7 GoldStdV g GSV ... ... ... 3.20 1.13 1549 2.00 -6.1 Goldcrp g GG .24 1.6 ...cc 20.38 11.91 3844 15.38 +13.1 GoldenMin AUMN ... ... ...dd 1.16 .31 143 .58 GoldStr g GSS ... ... ...dd 1.13 .47 2560 .83 +11.5 GldFld GV ... ... 10 8.65 1.92 310 5.05 -1.0 GoldmS pfI GSpI 1.49 5.7 ... 26.61 24.61 66 26.14 +3.5 GoldS pfJ GSpJ 1.38 5.0 ... 27.64 24.50 39 27.28 +7.6 GS BDC n GSBD 1.80 7.2 25 25.60 19.30 55 25.02 +6.4 GS ActbtInt GSIE ... ... ...q 26.31 22.36 226 26.23 +7.7 GS ActEM GEM ... ... ...q 30.72 24.49 45 30.08 +12.4 GS ActEur GSEU .60e ... ... 32.03 23.23 2 27.60 +7.6 GS ActJpn GSIY ... ... ... 29.27 25.79 0 28.78 +5.5 GS ActLgC GSLC ... ... ...q 47.66 40.26 83 46.55 +4.9 GS Indus n GVIP ... ... ... 46.17 39.08 5 45.20 +6.8 GSCI37 GSC ... ... ...q 23.85 19.88 22.63 -2.9 GoldmanS GS 2.60 1.1 14 255.15 138.20 3994 226.26 -5.5 GoldS pfK GSpK 1.59 5.5 ... 29.74 25.69 30 28.85 +6.3 GoldS pfN GSpN ... ... ... 28.30 25.11 43 27.01 +3.6 GoldS pfB GSpB 1.55 5.8 ... 26.81 25.01 40 26.72 +5.1 GoldS pfC GSpC 1.02 4.4 ... 24.32 20.78 49 23.29 +7.0 GoldS pfA GSpA .96 4.0 ... 23.98 19.77 37 23.70 +7.3 GoldS pfD GSpD 1.02 4.4 ... 23.65 20.08 130 23.20 +6.3 GS MLPEn GER .64 8.1 ...q 8.90 6.26 218 7.87 +9.5 GS MLPInc GMZ 1.38 13.1 ... 11.58 8.52 188 10.55 +8.5tGoodrPet n GDP ... ... ... 15.50 15.20 24 15.18 -1.2 GormanR GRC .46f 1.6 30 34.45 22.30 27 28.63 -7.5 vjGrace GRA .84f 1.2 28 80.56 63.37 304 67.94 +.4 Graco GGG 1.44f 1.5 26 95.19 69.33 129 93.60 +12.6 GrahamCp GHM .36 1.7 15 25.00 17.11 58 21.66 -2.2 GrahamH s GHC 5.08 .8 22 609.75 440.55 33 598.30 +16.9 Graingr GWW 4.88f 2.2 20 262.72 201.94 1016 222.97 -4.0 Grmrcy pfA GPTpA 1.78 6.7 ... 28.78 25.61 1 26.49 GrmPrTr rs GPT .38 ... ... 30.09 24.09 848 28.13 +2.1 GranTrra g GTE ... ... ...dd 3.49 2.40 933 2.64 -12.6 GranaMon GRAM .25e 6.4 ... 8.96 2.16 185 3.92 -45.2 GraniteC GVA .52 1.0 42 62.18 40.16 302 52.45 -4.6 GraniteRE GRP/U 2.30 ... ... 36.72 29.06 2 36.39 +8.8 GraphPkg GPK .30 2.3 18 14.70 11.95 3575 13.02 +4.3 GrayTelev GTN ... ... 13 15.10 7.00 622 14.55 +34.1 GrayTvA GTN/A ... ... 20 14.05 7.05 13.10 +26.0 GrtAjax n AJX 1.00 7.6 8 14.48 12.61 101 13.11 -1.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.14 2854 1.41 -15.1 GtPlainEn GXP 1.10 3.7 18 32.24 25.85 1625 29.62 +8.3 GrtPl pfB GXPpB 1.75 3.3 ... 55.34 48.64 4 53.48 +5.7 GrtWstBcp GWB .68 1.7 18 45.61 29.31 343 41.10 -5.7 GreenDot GDOT ... ... ... 33.93 20.79 160 33.20 +41.0 GreenbCos GBX .84f 1.9 13 49.50 25.90 320 44.15 +6.3 Greenhill GHL 1.80 6.8 14 32.45 15.62 499 26.55 -4.2 Greif A GEF 1.68 3.1 22 60.55 33.03 157 54.35 +5.9 Greif B GEF/B 2.51e 4.0 21 74.35 44.23 5 63.05 -6.7 Griffon GFF .24 1.1 27 27.15 15.45 100 22.60 -13.7 Group1 GPI .96f 1.4 9 83.18 47.31 120 67.53 -13.4 GrubHub GRUB ... ... 52 44.58 21.41 1973 34.22 -9.0 GAeroPac PAC 2.78e 2.7 ... 108.24 72.52 122 102.08 +23.7 GpoASur ASR 3.31e ... ... 188.39 131.72 48 184.50 +28.2 GpoAvalAc AVAL .40 4.8 ... 9.04 7.18 92 8.38 +5.5 GpFnSnMx BSMX .30e 3.3 ... 10.13 6.73 1299 9.09 +26.4 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 6.53 5 12.49 -13.0 GpSuprvi n SUPV ... ... ... 17.35 10.00 62 17.00 +29.4 GpTelevisa TV ... ... ... 29.34 19.69 1172 26.07 +24.8 GuangRy GSH .62e 2.0 ... 33.18 22.00 5 31.27 +3.2 Guess GES .90 8.2 30 18.68 10.29 944 10.97 -9.3 GuggBAB GBAB 1.66 7.4 ...q 24.75 18.84 22 22.39 +4.6 GugCrdAllo GGM 2.18 9.4 ...q 23.88 19.14 13 23.07 +3.3 GuggChina YAO .87e 3.1 ...q 28.43 21.79 0 27.66 +13.8 GugSPEW RSP 1.31e 1.5 ...q 92.53 75.79 802 90.28 +4.2 GugRus50 XLG 3.03e 1.8 ...q 169.87 140.88 13 166.03 +5.4 GugSPVal RPV 1.18e 2.0 ...q 61.67 47.72 253 58.39 +1.4 GugSPGth RPG .59e .7 ...q 90.06 76.35 37 88.94 +6.4 GugS&P100 OEW ... ... ... 32.61 25.53 3 28.92 +2.6 GuEqWREst EWRE .27e ... ...q 29.00 24.54 6 27.51 +4.6 GugMCVal RFV .86e 1.4 ...q 65.03 48.26 7 61.57 -.2 GugEMk EW EWEM .64e 2.1 ...q 30.94 26.45 1 30.46 +9.3 GugMC400E EWMC ... ... ... 60.61 47.56 26 58.28 +1.2 GugSC600E EWSC ... ... ... 51.38 38.94 22 48.13 -3.6 GugMCGth RFG .75e .6 ...q 136.96 113.86 8 133.91 +3.9 GugSCVal RZV .67e 1.0 ...q 77.26 53.30 23 66.06 -9.5 GugTotRet GTO ... ... ... 52.94 50.33 8 51.84 +2.5 GugUtil RYU 3.00e 3.5 ...q 88.42 75.41 4 85.69 +6.1 Gug US Lg OVLC ... ... ... 27.73 24.61 27.72 +6.9 GugSCGth RZG .56e .6 ...q 101.13 76.91 11 98.16 +1.6 GugTech RYT 1.09e .9 ...q 121.39 88.27 58 119.39 +10.0 RydxMatls RTM 1.19e 1.3 ...q 98.04 79.18 7 93.85 +3.0 GugIndls RGI .84e .8 ...q 107.78 82.94 6 103.31 +4.2 GugHlthC RYH .75e .5 ...q 162.74 140.98 17 159.39 +9.2 GugFncl RYF .93e 2.5 ...q 45.75 30.52 110 37.14 +.8 GugEngy RYE .79e 1.4 ...q 68.00 51.02 10 58.30 -8.9 GugConStp RHS 2.05e 1.6 ...q 130.44 115.09 17 125.87 +5.4 GugCnsDis RCD 1.12e 1.2 ...q 94.21 79.28 3 91.22 +3.3 GugEnhEq GPM .96 11.8 ...q 8.68 7.09 240 8.14 +1.8 GugChinTc CQQQ .64e 1.5 ...q 43.39 31.82 32 41.98 +19.0 GugWater CGW .45e 1.4 ...q 31.42 27.93 79 31.37 +10.3 GugCdnEn ENY .49e 5.6 ...q 9.47 7.68 9 8.72 -4.2 GugSPHiInf GHII 1.03e 3.7 ...q 27.88 23.68 10 27.78 +6.8 GugSolar TAN .49e 2.8 ...q 24.88 16.45 62 17.43 +5.2 GugShippg SEA 1.48e 12.2 ...q 13.03 10.34 36 12.13 +6.1 GugIntMult HGI .59e 3.7 ...q 16.16 13.55 1 15.96 +5.8 GugFront FRN .20e 1.5 ...q 13.21 10.78 14 13.09 +13.2 GugChinSC HAO .94e 3.8 ...q 25.73 21.08 5 25.01 +12.2 GugChRe TAO .97e 4.0 ...q 24.50 17.92 35 24.47 +25.2 GugGTimb CUT .35e 1.3 ...q 26.81 21.27 52 26.53 +7.1 Gug BRIC EEB .48e 1.5 ...q 32.48 24.39 4 31.43 +9.1 Gug 26CpBd BSCQ ... ... ... 20.24 18.85 10 19.43 +1.5 Gug 24HYBd BSJO ... ... ... 25.70 24.18 6 25.41 +1.2 GuggLCOpt OPD ... ... ... 26.71 24.71 26.43 +.4 GugDJIADv DJD .02p ... ...q 30.87 25.42 4 29.75 +2.8 GugHYBd23 BSJN .15e ... ...q 26.97 25.00 9 26.62 +.9 GugCpBd25 BSCP ... ... ...q 22.15 19.93 16 20.50 +1.7 GugInsidr NFO .72e 1.3 ...q 53.69 45.03 1 53.51 +8.8 GugBlt22HY BSJM 1.27 5.0 ...q 25.46 23.54 31 25.19 +.8 GugB21HY BSJL 1.27 5.1 ...q 25.12 23.54 35 24.95 +1.0 GugBlt24CB BSCO .58 2.8 ...q 21.72 20.14 34 20.76 +1.6 GugBlt23CB BSCN .65 3.1 ...q 21.56 20.29 36 20.86 +1.9 GugBlt22CB BSCM .58e 2.7 ...q 21.78 20.71 59 21.24 +1.5 GugBlt21CB BSCL .56 2.6 ...q 21.89 20.80 60 21.27 +1.3 ClayWilMic WMCR .43e 1.4 ...q 30.76 23.51 22 29.83 +.3 GugB20HY BSJK 1.30e 5.2 ...q 24.76 23.12 137 24.63 +1.5 GugB19HY BSJJ 1.22e 5.0 ...q 24.53 23.31 86 24.46 +1.3 GugB18HY BSJI 1.28e 4.6 ...q 25.41 24.38 121 25.31 +.5 GugB17HY BSJH 1.08e 4.0 ...q 26.02 25.55 67 25.71 -.4 ClyWUSRE WREI 1.53e 2.9 ...q 52.34 43.73 1 48.10 +2.5 GugMultAs CVY 1.07e 5.2 ...q 21.03 17.93 34 20.60 +2.2 GugCpBd20 BSCK .61e 2.8 ...q 21.79 21.07 108 21.46 +1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.49 21.00 113 21.26 +.5 GugBlt18CB BSCI .40e 1.8 ...q 21.39 21.11 195 21.23 +.2 GugBlt17CB BSCH .35e 1.5 ...q 22.80 22.54 129 22.61 GugSpinOff CSD 1.00e 2.2 ...q 46.32 37.17 9 45.62 +5.0 GugRJ SB1 RYJ .30e .8 ...q 40.52 31.06 3 39.45 +2.8 GugEShDur GSY .65e 1.3 ...q 50.26 49.88 191 50.22 +.2 GugMCCre CZA .65e 1.1 ...q 58.83 48.05 7 57.56 +5.9 GugGlDiv LVL .52e 4.9 ...q 10.60 8.71 8 10.58 +4.2 GugDefEq DEF 1.15e 2.8 ...q 41.88 36.40 10 41.27 +6.1 GugStrOp GOF 2.19 10.6 ...q 20.85 17.17 44 20.57 +4.7 Guidewire GWRE ... ... ...cc 64.00 49.18 288 58.65 +18.9H -HCA Hldg HCA ... ... 13 91.03 67.00 4220 85.65 +15.7 HCI Grp HCI 1.40f 3.1 18 50.93 24.35 51 45.36 +14.9 HCP Inc HCP 1.48 4.6 12 40.43 27.61 2721 32.27 +8.6sHDFC Bk HDB .37e .5 ... 77.43 59.00 414 77.90 +28.4 HECO pfU HEpU 1.62 5.9 ... 28.47 25.55 6 27.69 +8.1 HFF Inc HF 1.80e ... 14 34.39 24.84 75 27.15 -10.2 HMG HMG .50e ... ...dd 11.90 8.44 0 10.59 +.8 HNI Corp HNI 1.10 2.4 18 56.96 37.24 144 46.26 -17.3 HP Inc HPQ .53f 2.9 11 18.37 11.31 8021 18.20 +22.6 HRG Grp HRG ... ... ...dd 19.70 12.50 1169 19.66 +26.3 HSBC HSBC 1.50e 3.7 ... 44.18 28.62 1537 40.59 +1.0 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 66 26.02 +3.3 HSBC Cap HSEA 2.03 7.5 ... 27.93 25.81 53 27.13 +4.5 HSBC Cap2 HSEB 2.00 7.5 ... 26.95 25.51 92 26.74 +3.6 Haemonet HAE ... ... 27 41.65 25.98 133 40.62 +1.0 HalconRes wt HK/WS ... ... ... 3.77 1.23 1.45 -37.0 HalconRs n HK ... ... ... 12.01 6.42 1145 7.11 -23.9 Hallibrtn HAL .72 1.5 ...dd 58.78 38.24 5084 48.84 -9.7 HalyrdHlt HYH ... ... 19 41.84 26.05 316 37.57 +1.6 HancFinOp BTO 1.48 4.4 ...q 37.48 22.81 65 33.70 -7.1 HanJS JHS .87e 6.1 ...q 14.95 13.60 12 14.25 +1.7 HanJI JHI 1.45e 8.4 ...q 17.84 15.34 19 17.25 +3.9 HanPrmDv PDT 1.08a 6.7 ...q 17.59 13.22 77 16.22 +3.6 HanPfEq HPI 1.68 7.8 ...q 23.32 18.91 40 21.58 +6.0 HanPfd2 HPF 1.68 7.8 ...q 23.24 18.87 28 21.41 +5.7 HanPfd3 HPS 1.47 7.9 ...q 20.26 16.25 51 18.67 +5.2 HanTxAdv HTD 1.45 5.8 ...q 25.48 20.79 42 24.92 +8.0 Hanesbds s HBI .60f 2.8 13 30.42 18.91 5042 21.33 -1.1 HannArms HASI 1.32f 6.2 40 25.21 18.02 493 21.34 +12.4 HanoverIns THG 2.00 2.3 22 92.78 74.06 210 87.21 -4.2 HanovIns53 THGA 1.59 6.2 ... 26.98 24.02 17 25.50 +2.0 HarleyD HOG 1.45f 2.4 16 63.40 41.63 4969 59.40 +1.8 HarmonyG HMY ... ... ... 4.87 1.86 5540 2.61 +18.1 HarrisCorp HRS 2.12 1.9 19 113.00 73.32 1053 110.21 +7.6 Harsco HSC .20m 1.8 49 15.25 5.81 516 11.65 -14.3 HarteHnk HHS .34 27.4 ...dd 2.70 .85 69 1.24 -17.9 HartfFn42 HGH 1.97 6.3 ... 32.55 28.21 24 31.37 +5.9 HartfdFn HIG .92 1.9 15 50.26 38.92 2323 48.36 +1.5 HartfFn wt HIG/WS ... ... ... 44.00 31.88 6 42.14 +2.2 HarvNRes rs HNR ... ... ... 7.35 1.67 337 6.82 +10.4 Haverty HVT .48 2.0 18 25.50 16.57 36 23.75 +.2 HavertyA HVT/A .38a 1.6 20 25.40 16.90 23.75 +.6 HawaiiEl HE 1.24 3.7 20 34.98 28.31 400 33.83 +2.3 Hc2 Hldgs HCHC ... ... ...dd 7.27 2.33 249 6.14 +68.6 Headwatrs HW ... ... 24 23.99 16.05 277 23.70 +.8 HlthcrRlty HR 1.20 3.5 21 36.60 26.66 404 33.83 +11.6 HlthcreTr HTA 1.20 3.7 26 34.64 26.34 791 32.80 +12.7 HlthSth wt HLS/WS ... ... ... 4.50 .28 .57 -14.9 HlthSouth HLS .96 2.2 17 43.89 36.97 517 43.77 +6.1 HeclaM HL .01e .2 31 7.64 3.70 7978 5.81 +10.9tHeclaM pfB HLpB 3.50 6.5 ... 66.00 53.65 0 53.50 -3.2 Heico HEI .18f .2 35 89.02 59.07 104 85.14 +10.4 Heico A HEI/A .16f .2 36 75.90 48.72 42 71.80 +5.7 HelixEn HLX ... ... ...dd 11.87 6.02 3205 7.58 -14.1 HelmPayne HP 2.80f 4.2 ...cc 85.78 56.19 1409 67.27 -13.1 Hemisphrx rs HEB ... ... ... 2.64 .39 53 .58 -16.2 Herbalife HLF ... ... 12 72.22 47.62 426 59.42 +23.4 HercHld n HRI ... ... ... 52.96 28.66 96 47.42 +18.1 HercTGC HTGC 1.24 8.1 20q 15.50 11.55 354 15.23 +7.9 HercTG 24 HTGX 1.56 6.1 ... 26.47 24.65 8 25.50 +.4 HeritageIns HRTG .24 2.1 5 16.48 11.25 176 11.59 -26.0 Hersha pfC HTpC 1.72 6.8 ... 27.37 23.97 127 25.29 +4.1 Hersha rs HT 1.12 6.0 10 22.14 15.36 289 18.81 -10.5 Hersha pfD HTpD 1.63 6.5 ... 25.75 22.26 15 25.07 +12.2 Hersha pfE HTpE ... ... ... 24.88 22.00 337 24.73 +9.9 Hershey HSY 2.47 2.3 26 117.79 87.92 433 108.70 +5.1 HertzGl HTZ ... ... ... 53.14 14.90 1638 15.97 -25.9 Hess HES 1.00f 2.0 ...dd 65.56 45.12 3051 49.41 -20.7 Hess pfA HESpA ... ... ... 80.33 56.27 7 59.85 -18.7 HessMidP n HESM ... ... ... 26.45 25.08 382 25.29 -3.0 HP Ent n HPE .26 1.4 9 18.64 11.53 7751 18.11 +4.4 Hexcel HXL .44 .8 21 55.91 38.87 691 53.25 +3.5 Hi-Crush HCLP ... ... ...dd 23.30 5.50 2141 15.75 -20.5 HighwdPrp HIW 1.76 3.4 19 56.23 44.93 450 51.66 +1.3 Hill Intl HIL ... ... ...dd 5.70 1.95 87 3.75 -13.8 Hill-Rom HRC .72f 1.0 25 71.64 46.79 332 70.62 +25.8 HillenInc HI .82 2.3 17 39.00 27.89 152 35.25 -8.1 HillmCT pf HLMp 2.90 8.6 ... 34.74 31.76 5 33.74 +4.2 HilltopH HTH ... ... 18 30.60 18.67 640 26.42 -11.3 HilGrVa n HGV ... ... ... 33.00 24.60 642 31.61 +21.6 Hilton HLT .15 ... 22 59.44 41.83 1890 57.33 HoeghLP HMLP 1.65 8.4 21 20.38 16.67 25 19.60 +3.2 HollyEngy HEP 2.43f 6.8 21 38.09 29.53 56 35.95 +12.1 HollyFront HFC 1.32 4.8 13 37.98 22.07 1862 27.28 -16.7 HomeDp HD 3.56f 2.4 23 150.15 119.20 3048 147.31 +9.9 Honda HMC .55e 1.9 ... 32.17 24.04 538 28.69 -1.7 HonwllIntl HON 2.66 2.2 19 127.52 105.25 1784 123.43 +6.5 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .65 747 .94 +13.8 HorMan HMN 1.06 2.8 19 44.15 30.87 108 37.85 -11.6 HorizGbl n HZN ... ... 19 26.37 10.60 259 12.83 -46.5 HorizTFn19 HTF 1.84 7.2 ... 26.42 25.20 1 25.55 +.2 RecnCpSr ef USMR ... ... ... 26.02 24.34 26.02 +3.7 HorzSPCvC HSPX 2.52e 4.0 ... 47.97 41.85 5 47.34 +4.0 HorGKWld KLDW ... ... ...q 28.88 24.81 5 28.59 +8.4 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.06 19.83 3 20.29 +2.0 Hormel s HRL .68 2.0 21 40.54 33.18 1290 34.46 -1.0 Hornbeck HOS ... ... ...dd 12.57 3.00 581 3.66 -49.3 HostHotls HST .80a 4.3 12 20.21 14.30 7428 18.47 -2.0 HoulihnL n HLI .80f 2.4 20 34.95 20.96 198 32.71 +5.1 HstnAEn HUSA ... ... ...dd .43 .16 143 .32 +77.0 HovnanE HOV ... ... 28 2.96 1.51 852 2.24 -17.9 HHughes HHC ... ... 22 123.99 101.03 190 122.12 +7.0 HuanPwr HNP 2.45e 8.8 ... 30.99 22.85 51 27.71 +6.4 Hubbell HUBB 2.80f 2.4 22 125.93 97.35 147 118.54 +1.6 HubSpot HUBS ... ... ...dd 66.10 41.63 170 61.95 +31.8 HudBayM g HBM .02 ... ...dd 9.15 3.57 358 6.15 +7.9 HudBay wt HBM/WS ... ... ... 1.04 .12 1 .40 +11.1 HudsPacP HPP 1.00f 2.8 27 36.75 26.79 602 35.16 +1.1 HugotnR HGT .06e 2.5 6 2.75 1.48 259 2.20 +2.3 Humana HUM 1.60f .8 24 220.49 150.00 661 212.77 +4.3 HuntgUSEq HUSE 1.86e .6 ...q 40.92 35.78 1 37.51 +3.7 HuntgtnEco HECO .47e .2 ...q 46.00 34.95 37.62 +3.0 HuntgtnIng HII 2.40 1.2 19 220.68 142.17 315 200.79 +9.0 Huntsmn HUN .50 2.1 14 25.22 12.40 1718 23.51 +23.2 Hyatt H ... ... 41 58.05 44.30 415 54.25 -1.8 HysterYale HY 1.18 2.2 21 70.18 47.25 31 54.54 -14.5I -IAMGld g IAG ... ... 88 5.87 2.86 6388 4.42 +14.8 ICICI Bk IBN .16e 1.8 ... 8.89 6.30 2069 8.80 +17.5 IDT Cp IDT .76 5.1 ... 23.13 12.03 290 15.01 -19.0 IEC Elec IEC ... ... 16 5.64 3.21 4 3.76 +5.3 ING ING .14e .9 ... 15.80 9.26 1268 14.84 +5.2 ING 6.20 ISP 1.55 6.1 ... 26.52 23.65 13 25.58 +2.2 ING 6.125 ISG 1.53 6.0 ... 26.28 24.88 10 25.59 +2.3 ING 6.375 ISF 1.59 6.2 ... 26.79 24.79 24 25.78 +2.5 ION Geo rs IO ... ... ...dd 9.65 3.87 47 4.25 -29.2 iPInvVix IVOP ... ... ...q 40.59 36.45 38.31 +1.0 IQ HdgMult QAI .39e 1.3 ...q 29.45 28.37 96 28.97 +1.0 IQ Hedge MCRO .34e 1.3 ...q 25.78 22.13 25.26 +2.6 IQ HdgLgS QLS ... ... ...q 20.15 18.69 20.15 +3.3 IQ HdgEv QED ... ... ...q 20.55 19.43 0 20.42 +3.6 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 4 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 51
IQ HiYld n HYLV ... ... ... IQ CorePl n AGGP ... ... ... 21.21 19.51 35 19.95 +1.2 IQ CoreBd n AGGE ... ... ... 22.70 19.17 3 19.55 +.1 IQHdgMNt QMN .34e 1.4 ...q 26.61 24.70 2 25.18 +.2 IQ GTAA QGTA ... ... ...q 22.52 20.25 22.42 +3.8 IQ 50HJpn HFXJ ... ... ...q 19.50 15.86 18.50 -2.7 IQ 50HgEur HFXE ... ... ...q 18.43 15.76 18.29 +6.2sIQ 50HIntl HFXI ... ... ...q 19.88 16.12 268 19.21 +6.0 IQ RealRtn CPI .03e .1 ...q 27.42 25.51 1 27.29 +1.4 IQUSReSC ROOF 1.43e 5.2 ...q 28.94 24.69 15 27.67 +1.7 IQMrgArb MNA ... ... ...q 30.34 26.91 23 30.22 +3.1 IQ AustSC KROO .88e 5.4 ...q 17.47 13.41 5 16.39 +5.2 IQ AgriSC CROP .41e 1.3 ...q 33.33 28.94 32.32 +2.8 IQGblOilSC IOIL .29e 2.6 ...q 13.73 9.79 0 11.20 -9.9 IQ CdaSC CNDA .18e 1.0 ...q 18.49 15.32 1 17.41 +4.8 IQ GlbRes GRES .35e 1.3 ...q 26.73 23.31 18 26.25 +4.5 IRSA IRS ... ... ... 26.50 13.43 28 25.81 +40.0 iShGold IAU ... ... ...q 13.25 10.81 5750 12.35 +11.5 iShGSCI GSG ... ... ...q 16.26 13.56 170 15.10 -3.6 iSAstla EWA 1.23e 5.5 ...q 22.91 18.18 1782 22.56 +11.5 iSAstria EWO .25e 1.4 ...q 18.54 13.22 70 18.25 +10.4 iShBelg EWK .36e 1.9 ...q 19.10 16.37 100 18.73 +7.0 iShBrazil EWZ 1.03e 2.7 ...q 40.80 25.15 17076 37.55 +12.6 iShCanada EWC .60e 2.2 ...q 27.92 23.44 2182 27.03 +3.4 iShEMU EZU .95e 2.6 ...q 37.87 29.71 2866 37.20 +7.5 iSFrance EWQ .68e 2.6 ...q 26.59 21.00 1334 26.23 +6.3 iShGerm EWG .51e 1.8 ...q 28.91 22.51 2553 28.28 +6.8 iSh HK EWH .49e 2.2 ...q 22.69 18.50 1269 22.59 +16.0 iSh SKor EWY .66e 1.1 ...q 62.78 48.65 1956 60.52 +13.7 iShMexico EWW .93e 1.8 ...q 54.33 41.23 2072 51.79 +17.8 iShNeth EWN .40e 1.5 ...q 27.21 21.43 154 26.92 +11.5 iSPacxJpn EPP 2.08e 4.6 ...q 45.13 36.71 625 44.75 +13.1 iShSoAfr EZA 1.37e 2.4 ...q 61.26 46.65 333 58.19 +11.1 iShSpain EWP 1.62e 5.4 ...q 30.79 22.58 708 30.00 +13.2 iSSwedn EWD 1.40e 4.5 ...q 31.85 25.11 274 31.43 +9.4 iShSwitz EWL .80e 2.5 ...q 32.28 27.70 435 32.15 +9.1 iShFrntr100 FM 3.58e 2.6 ...q 29.03 23.90 116 28.73 +15.6 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 46.54 12 49.16 +1.4 iShxUSH bt HYXU .92e 2.0 ...q 51.51 44.75 26 46.88 +2.2 iShEMCBd bt CEMB 2.28 4.5 ...q 51.30 47.74 3 50.78 +2.4 iShEMkHY EMHY 3.98 7.9 ...q 50.98 47.33 107 50.34 +3.4 iShAsiaPDv DVYA 2.29e 4.7 ...q 49.06 40.10 7 48.51 +7.9 iShEmMDv DVYE 1.83e 4.6 ...q 40.59 30.82 51 39.89 +15.4 iShGblSilv SLVP .19e 1.6 ...q 17.10 9.55 84 12.16 +16.4 iShGblEnP FILL .46e 2.4 ...q 21.26 17.71 19.39 -4.6 iShGblAgri VEGI .55e 2.1 ...q 26.61 22.13 6 25.90 +3.7 iShMsciWld URTH 1.56e 2.0 ...q 79.43 65.57 9 77.55 +6.1 iShEMktSC EEMS 1.29e 2.8 ...q 46.68 38.67 6 46.32 +14.5 iShEMkBd LEMB .42e .9 ...q 46.35 41.68 33 45.80 +6.9 iShWldMnV ACWV 1.47e 1.9 ...q 78.24 71.80 233 77.76 +7.1 iSEMMnVol EEMV 1.42e 2.6 ...q 54.86 47.80 349 53.92 +10.2 iShJpnSC SCJ 1.23e 1.9 ...q 67.82 57.90 8 65.73 +6.8 iShThai THD 2.08e 2.6 ...q 79.14 65.27 76 79.00 +9.6 iShIsrael EIS 1.07e 2.1 ...q 52.39 44.45 5 51.03 +10.0siShChile ECH .62e 1.4 ...q 45.35 34.14 516 45.40 +21.3 iShBRIC BKF .96e 2.6 ...q 36.96 28.27 33 36.43 +14.3 iShsUSA EUSA .67e 1.4 ...q 50.75 41.61 6 49.31 +4.2 iShTurkey TUR 1.10e 3.0 ...q 46.08 28.98 495 36.32 +11.9 iShSilver SLV ... ... ...q 19.71 14.85 5002 17.43 +15.4 iShS&P100 OEF 1.92e 1.8 ...q 106.85 88.37 408 104.11 +4.8 iShMrnLV JKF 2.46e 2.6 ...q 99.69 82.48 5 94.90 +.8siShAcwiMV HACV ... ... ...q 27.05 25.52 0 27.28 +4.0 iShMrnLG JKE 1.20e .9 ...q 132.67 111.60 16 131.68 +8.8 iShMrnLC JKD 2.24e 1.6 ...q 143.66 116.19 14 141.19 +6.4 iShBrazSC EWZS .40e 2.9 ...q 14.74 8.30 19 13.88 +26.5 iShIntlPfd IPFF .96e 5.5 ...q 17.59 15.01 45 17.48 +11.1 iShSPTUS s ITOT ... ... ...q 55.08 45.14 582 53.70 +4.7 iShSTNtMu SUB .86 .8 ...q 106.67 104.44 110 105.73 +.6 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 11 113.57 +.8 iShSelDiv DVY 2.59e 2.8 ...q 93.52 80.03 467 91.08 +2.8 iShTIPS TIP .43e .4 ...q 117.55 110.90 954 114.96 +1.6 iShChinaLC FXI .76e 2.0 ...q 39.85 31.04 9770 38.46 +10.8 iShTransp IYT 1.70e 1.1 ...q 173.88 125.94 304 161.72 -.7 iShChinaSC ECNS 1.28e 2.8 ...q 47.90 38.50 6 45.66 +11.4 iSCorSP500 IVV 4.38e 1.9 ...q 241.81 199.79 2633 236.06 +4.9 iSMornMC JKG 2.32e 1.4 ...q 170.02 141.07 8 166.01 +5.6 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.06 1640 109.21 +1.1 iShEMkts EEM .84e 2.1 ...q 40.23 31.70 28970 39.55 +13.0 iShiBoxIG LQD 3.87 3.3 ...q 124.48 115.55 2513 118.91 +1.5 iSKokusai TOK 1.37e 2.4 ...q 58.51 49.05 3 57.75 +6.2 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.72 735 25.24 +1.2 iSh2017Mu s IBMF .23 .8 ...q 27.64 27.07 33 27.24 +.1 iSGblTelcm IXP 2.14e 3.6 ...q 64.52 55.36 17 59.18 +.8 iShEMBd EMB 5.27e 4.6 ...q 118.14 107.74 1365 114.29 +3.7 iShGblTech IXN 1.11e .9 ...q 125.05 92.35 14 123.22 +12.1 iShAaa-ACp QLTA 1.51e 2.9 ...q 54.39 50.70 1 51.98 +1.2 iSMrnMCG JKH .59e .3 ...q 175.23 147.98 1 172.93 +6.7 iShIndones EIDO .38e 1.5 ...q 27.06 21.36 464 25.97 +7.6 iSSP500Gr IVW 2.03e 1.5 ...q 132.81 110.84 498 131.19 +7.7 iShNYMuni NYF 2.80 2.5 ...q 115.51 107.15 6 111.00 +1.9 iShGblHcre IXJ 2.72e 1.6 ...q 106.25 92.25 7 102.85 +8.5 iShGblFin IXG 1.34e 2.2 ...q 62.46 44.58 9 59.61 +3.2 iShUSAQlt QUAL 1.04e 1.4 ...q 74.29 62.64 78 72.50 +4.9 iSSPGlbEn IXC 1.05e 3.2 ...q 36.16 30.06 84 33.19 -4.6 iShCalMuni CMF 2.72 2.3 ...q 122.50 113.23 26 117.01 +1.3 iSh CMBS CMBS 1.00 1.9 ...q 53.70 50.05 12 51.63 +1.1 iShUSASize SIZE 1.26e 1.7 ...q 76.90 64.80 5 75.33 +4.9siSGblInfra IGF 1.17e 2.7 ...q 42.71 37.33 98 42.75 +9.5 iShNANatR IGE .85e 2.5 ...q 37.62 30.65 99 34.14 -5.0 iSh JPXNik JPXN ... ... ... 56.98 51.22 0 55.48 +4.6 iShUSAVal VLUE 1.49e 2.1 ...q 75.57 58.20 59 72.26 +2.9 iShLatAm ILF .67e 2.1 ...q 33.05 23.34 990 31.96 +15.9 iShUSAMo MTUM .81e 1.0 ...q 83.26 72.09 142 82.66 +9.0 iShMrnMCV JKI 2.72e 1.9 ...q 152.61 119.16 8 146.50 +1.4 iShPhilpns EPHE .33e .9 ...q 40.48 30.43 190 36.26 +11.8 iSSP500Val IVE 2.14e 2.1 ...q 107.75 87.88 741 103.24 +1.8 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 444 109.62 +1.3 iShUKSC bt EWUS 1.38e 3.7 ...q 40.37 30.40 7 37.67 +11.0 iSRTop200V IWX 1.17e 2.4 ...q 49.94 41.05 17 47.80 +1.7 iShIntlDev WPS 1.16e 3.2 ...q 38.99 33.12 5 36.55 +8.8 iShAsia50 AIA .79e 1.5 ...q 53.78 40.24 22 52.59 +13.7 iSh20 yrT TLT 3.05 2.5 ...q 143.62 116.49 7602 123.09 +3.3 iSRTop200G IWY .82e 1.3 ...q 62.05 51.37 37 61.41 +9.0 iSh7-10yTB IEF 1.96 1.8 ...q 113.91 103.43 1105 106.77 +1.9 iShRTop200 IWL 1.02e 1.9 ...q 54.91 45.54 5 53.57 +5.2 iShIntSelDv IDV 1.51e 4.5 ...q 31.66 26.40 621 31.34 +6.0 iSh1-3yTB SHY .52 .6 ...q 85.35 84.23 728 84.63 +.2 iS Eafe EFA 1.70e 2.7 ...q 62.65 51.93 14280 61.97 +7.3 iShGerSC bt EWGS .69e 1.5 ...q 46.71 37.97 4 46.50 +12.2 iSRusMCV IWS 1.59e 1.9 ...q 85.33 69.96 677 82.69 +2.8 iShCrLTBd ILTB 2.54 4.1 ...q 68.96 59.26 17 62.45 +3.0 iSRusMCG IWP 1.02e 1.0 ...q 104.76 88.29 285 102.71 +5.5 iShNorC bt ENOR .58e 2.6 ...q 23.45 18.33 13 22.09 +1.6 iShRusMid IWR 2.85e 1.5 ...q 190.88 158.50 153 186.03 +4.0 iShMrnSC JKJ 1.78e 1.1 ...q 162.98 127.56 1 156.79 +.4 iShIreland EIRL .88e 1.6 ...q 41.63 33.37 10 40.36 +7.5 iSCorSPMid IJH 1.89e 1.1 ...q 175.72 140.39 1369 169.42 +2.5 iSh10yCBd CLY 2.67 4.4 ...q 64.42 57.15 68 60.08 +2.4 iShiBxHYB HYG 5.09 5.8 ...q 88.37 82.01 6904 87.48 +1.1siShFinlC bt EFNL .51e 1.4 ...q 35.36 28.71 11 35.44 +7.7 iShSft IGV .12e .1 ...q 127.49 97.83 130 126.21 +15.9 iShDenC bt EDEN .81e 1.4 ...q 59.77 48.00 26 56.15 +10.1 iShNetw IGN .25e .6 ...q 47.91 32.98 9 44.05 +1.0 iShNATch IGM .73e .5 ...q 139.36 104.31 17 137.24 +10.8 iShResRE REZ 2.01e 3.1 ...q 69.29 58.02 24 65.32 +5.3 iSh2019Mun IBMH .27 1.1 ...q 25.98 25.15 35 25.53 +.8 iShC&SRE ICF 2.97e 2.9 ...q 112.45 93.02 178 102.82 +3.2 iShKLDSoc DSI 1.11e 1.3 ...q 88.11 73.22 18 86.47 +5.0 iShGbl100 IOO 2.03e 2.5 ...q 82.62 67.40 12 81.15 +5.8 iSh2018Mu IBMG .23 .9 ...q 25.72 25.29 35 25.48 +.3 iShConsSv IYC 1.50e .9 ...q 161.60 136.88 8 160.55 +6.3 iShMBS MBB 3.04e 2.3 ...q 110.26 105.04 354 107.10 +.7 iShGvCrBd GBF 2.86 2.5 ...q 118.69 111.23 1 113.79 +1.6 iShIndia bt INDA .24e .8 ...q 32.04 25.79 1790 31.68 +18.4 iSR1KVal IWD 2.41e 2.1 ...q 121.24 97.59 1979 114.10 +1.8 iSMrnSCG JKK .87e .6 ...q 155.13 126.40 4 150.24 +3.8 iShPoland EPOL .79e 3.6 ...q 22.80 16.02 143 21.78 +20.2 iSMCGth IJK 1.88e 1.0 ...q 194.97 158.83 79 189.31 +3.9 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.01 50 110.77 +.8 iSR1KGr IWF 1.45e 1.3 ...q 114.70 95.45 1715 113.40 +8.1siSIndiaSC bt SMIN .10e .2 ...q 43.41 30.36 61 43.47 +33.0 iShCorUSCr CRED 4.20 3.8 ...q 115.00 107.85 45 110.73 +1.4 iSRus1K IWB 2.36e 1.8 ...q 133.82 110.84 1039 130.59 +4.9 iSR2KVal IWN 1.98e 1.7 ...q 122.47 91.66 697 115.99 -2.5 iShIntCrBd CIU 3.09 2.8 ...q 111.85 107.44 235 109.50 +1.2 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.50 348 105.28 +.3 iSR2KGr IWO 1.36e .9 ...q 163.50 128.24 286 159.15 +3.4 iSh10-20TB TLH 2.99 2.2 ...q 148.75 131.10 17 136.36 +2.6 iShFltRtB FLOT .32 .6 ...q 50.89 50.44 799 50.85 +.2 iShR2K IWM 1.77e 1.3 ...q 140.86 107.99 17434 135.29 +.3 iSh3-7yTrB IEI 1.78 1.4 ...q 127.80 121.46 214 123.83 +1.1 iShCorHiDv HDV 2.90e 3.5 ...q 85.70 77.86 231 83.70 +1.8 iSCorUSVal s IUSV ... ... ...q 52.19 42.39 1535 50.07 +1.9 iSCorUSGr s IUSG ... ... ...q 46.78 38.84 1740 46.21 +7.7 iShChina MCHI 1.05e 2.1 ...q 51.26 39.24 5053 50.35 +15.1 iShShtTrB SHV .03e ... ...q 110.46 110.23 319 110.28 iShUSPfd PFF 2.15a 5.5 ...q 40.34 36.70 1914 38.86 +4.4 iSEafeMnV EFAV 1.77e 2.7 ...q 68.72 60.63 522 66.55 +8.7 iSRus3K IWV 2.47e 1.8 ...q 142.61 117.47 324 139.06 +4.6 iSGblMatl MXI 1.54e 2.6 ...q 60.38 45.97 3 58.70 +7.1 iShUtils IDU 4.54e 3.5 ...q 132.34 113.89 74 129.95 +6.7 iSUSAMinV USMV .87e 1.8 ...q 48.41 43.45 1079 47.84 +5.8 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 115.00 12 142.29 -.4 iShMCVal IJJ 2.16e 1.5 ...q 152.99 120.67 130 146.51 +.9 iShGblUtil JXI 1.73e 3.6 ...q 49.81 42.85 28 48.64 +8.8 iShTelecm IYZ .68e 2.0 ...q 36.74 29.31 165 33.82 -2.0 iShTech IYW 1.20e .9 ...q 136.05 99.51 99 133.70 +11.2 iShGblIndl EXI 1.25e 1.6 ...q 81.05 65.42 11 80.37 +6.6 iShGblCStp KXI 2.09e 2.1 ...q 101.62 89.34 7 100.75 +9.4 iShREst IYR 2.76e 3.4 ...q 85.80 72.11 8068 80.79 +5.0 iSGblCnDis RXI 1.24e 1.3 ...q 96.77 80.26 3 95.83 +6.3 iSh0-5Tips STIP ... ... ...q 101.82 99.89 65 101.34 +.6 iShHmCnst ITB .09e .3 ...q 32.65 25.16 2769 32.29 +17.5 iShInds IYJ 1.65e 1.3 ...q 129.53 103.82 35 124.78 +3.5 iShAerosp ITA 1.31e .9 ...q 154.46 118.73 167 149.63 +6.5 iShHltcare IYH 3.01e 1.9 ...q 160.58 137.30 22 155.48 +7.9 iShFinSv IYG 1.21e 1.1 ...q 116.22 75.41 148 106.75 +.5 iShRegBks IAT .61e 1.4 ...q 49.24 30.04 234 43.52 -4.1 iShInsur IAK .82e 1.4 ...q 62.87 47.25 3 59.96 +1.1 iShFincls IYF 1.45e 1.4 ...q 109.36 80.64 363 103.20 +1.7 iShBroker IAI .65e 1.3 ...q 53.97 33.93 23 49.69 +.4 iShUSEngy IYE 1.14e 3.0 ...q 43.31 35.60 683 38.16 -8.1 iShESGSel KLD 1.14e 1.2 ...q 99.26 81.96 11 97.84 +6.3 iShCrSPS s IJR ... ... ...q 70.98 54.61 1953 67.66 iShMedDev IHI 1.57e 1.0 ...q 152.73 127.11 44 150.51 +13.0 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 121.06 107.85 11 118.94 +7.4 iShHltcPrv IHF .24e .2 ...q 137.75 111.40 11 134.48 +7.3 iShCorTInt IXUS 1.42e 2.6 ...q 55.30 45.70 568 54.94 +8.8 iShPharm IHE 3.11e 1.0 ...q 158.11 129.20 12 150.59 +6.5 iShBasM IYM 1.42e 1.6 ...q 90.40 72.44 91 87.48 +5.2 iShPeru EPU .34e 1.0 ...q 36.58 28.58 53 34.19 +4.2 iShCorEafe IEFA 1.55e 2.7 ...q 58.31 48.33 3528 57.77 +7.7 iShOilEq IEZ .86e 2.1 ...q 49.11 34.98 20 40.81 -10.2 iShDJ US IYY 2.01e 1.7 ...q 120.51 99.15 31 117.53 +4.9 iShO&GEx IEO 1.06e 1.8 ...q 70.34 52.72 41 60.33 -7.8 iShAggrAllo AOA .98e 2.0 ...q 50.18 43.77 44 49.75 +5.4 iShCrShUS s ISTB ... ... ... 51.04 49.69 52 50.26 +.5 iShEurope IEV 1.19e 2.9 ...q 42.13 34.52 263 41.68 +7.4 iShGroAllo AOR .81e 1.9 ...q 42.48 38.54 103 42.26 +4.1 iSRusMic IWC 1.08e 1.3 ...q 87.82 66.58 52 83.80 -2.4 iShModAllo AOM .71e 2.0 ...q 36.47 34.25 65 36.39 +3.3 iShMorMl bt IYLD 1.33e 5.0 ... 25.50 23.69 25 25.22 +3.7 iSMsciVal EFV 1.87e 3.8 ...q 50.76 39.87 178 49.73 +5.2 iSSCVal IJS 1.73e 1.3 ...q 144.90 109.93 188 135.56 -3.2 iShConsAllo AOK .64e 1.9 ...q 33.57 32.00 58 33.40 +2.7 iShEafeGr EFG 1.37e 2.0 ...q 69.91 61.05 71 69.79 +9.6 iShSCGrth IJT 1.41e .9 ...q 155.92 120.55 79 149.82 -.1 iShB3-18xF s IBCC ... ... ...q 25.03 24.58 9 24.65 iShiB3-20F s IBCD ... ... ...q 25.14 24.31 4 24.69 +.3 iShiB3-23x s IBCE ... ... ...q 25.77 23.90 2 24.50 +1.4 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.86 25.53 71 25.63 +.1 iShBd3-23 s IBDD ... ... ...q 28.39 25.88 11 26.57 +1.3 iShBd3-20 s IBDC ... ... ...q 26.70 25.90 2 26.17 +.3 iStar STAR ... ... 20 12.83 8.74 240 12.42 +.4 iStar pfD STARpD 2.00 8.1 ... 25.20 21.61 8 24.80 +1.3 iStar pfE STARpE 1.97 8.0 ... 24.92 21.00 2 24.76 +2.1 iStar pfF STARpF 1.95 7.9 ... 24.99 21.00 1 24.69 +1.2 iStar pfG STARpG 1.91 7.8 ... 24.84 20.30 2 24.36 +.9 iStar pfI STARpI 1.87 7.8 ... 24.98 20.81 13 23.93 -.3 ITT Inc ITT .50 1.3 21 44.00 30.06 403 39.25 +1.8 iBio IBIO ... ... ...dd .80 .33 51 .42 +6.3sIdacorp IDA 2.20 2.6 22 85.11 69.83 173 85.36 +6.0 IDEX IEX 1.36f 1.5 25 96.24 77.93 225 93.26 +3.6 iGATE PTI ... ... ... 19.52 ITW ITW 2.60 2.0 23 136.03 98.32 832 131.37 +7.3 Imax Corp IMAX ... ... 65 35.30 26.48 1042 32.65 +4.0 ImunC wt rs IMUC/WS ... ... ... 4.08 .38 .50 -28.6 ImunoCll rs IMUC ... ... ... 12.40 1.83 17 2.56 +24.6 ImpacMtg IMH ... ... 4 18.50 12.04 55 12.66 -9.7 ImpOil g IMO .60 ... 12 36.85 29.26 211 30.48 -12.3 IncOpR IOT ... ... 17 10.20 6.77 0 8.31 +13.8 IndCDrillg ICD ... ... ...dd 7.30 3.80 54 5.31 -20.7 IndepHld IHC .12f .7 16 21.23 15.05 4 18.10 -7.4 IndepRT IRT .72a 7.7 8 10.70 7.04 322 9.39 +5.3 IndiaFd IFN 1.82e 1.8 ...q 26.29 20.39 67 25.83 +20.8 IndiaGCap IGC ... ... ...dd .80 .19 246 .49 +75.0 IndoTel s TLK .67 ... ... 34.65 25.86 399 30.76 +5.5 IndBach IBA .87e 1.6 ... 56.10 45.32 13 53.51 +9.2 Infosys INFY .62e 4.3 15 19.76 13.42 7955 14.53 -2.0 InfrREIT n HIFR 1.00 5.6 17 19.50 14.59 165 18.01 +.6 InfuSystem INFU ... ... ... 3.67 1.55 64 2.20 -13.7 IngerRd IR 1.60 1.9 18 83.99 59.10 1959 82.24 +9.6 Ingevity NGVT ... ... ... 62.80 24.50 129 59.61 +8.7 Ingredion INGR 2.00f 1.7 17 140.00 105.80 281 120.56 -3.5 InnovInd n IIPR ... ... ... 20.52 14.50 83 18.40 +1.2 Innsuites IHT .01 .5 ...dd 3.09 1.58 0 1.97 -12.5 Inphi IPHI ... ... 20 51.78 25.89 414 44.94 +.7sInsightS n INSI ... ... ... 19.24 18.64 24 19.22 +1.6 Insperity NSP 1.00 1.2 24 90.55 51.39 94 86.90 +22.5 InspMD wt NSPR.WS ... ... ... .95 .11 .21 -67.4 InspMD rs NSPR ... ... ... 14.50 .60 110 .72 -71.2 InstlldBPd IBP ... ... 43 53.00 26.00 102 51.75 +25.3 InstFnMkts IFMI .08 6.8 6 1.65 .76 18 1.18 -.4 Instructre n INST ... ... ... 26.92 16.55 213 22.40 +14.6 IntegerHl ITGR ... ... ...dd 41.80 18.10 301 39.05 +32.6 Intellichk IDN ... ... ...dd 3.24 1.20 12 3.12 +13.5 IntellgSys INS ... ... ...dd 4.85 3.17 0 4.69 +10.6 Intelsat I ... ... ... 5.87 2.12 376 4.10 +53.6sInterXion INXN ... ... ... 40.07 32.21 601 40.23 +14.7 IntcntlExc s ICE 2.07e 3.4 11 61.98 47.62 1157 60.10 +6.5sIntCtlHtls IHG 1.28e 2.6 ... 49.30 34.63 41 49.26 +11.1 IBM IBM 5.60 3.3 13 182.79 142.50 3473 171.10 +3.1 IntFlav IFF 2.24 1.7 24 143.64 113.16 332 133.02 +12.9 IntlGmeT n IGT .80 3.8 ... 32.07 16.65 2862 21.29 -16.6 IntMktCt n IMC ... ... ... IntPap IP 1.85f 3.7 17 58.86 39.24 1745 50.47 -4.9 IntlSeaw n INSW ... ... ... 20.45 10.66 65 18.88 +34.5 IntTower g THM ... ... ...dd 1.40 .40 465 .57 +5.3 Interpublic IPG .72f 2.9 17 25.33 21.67 5651 25.08 +7.1 IntstP pfD IPLpD 1.28 4.9 ... 29.30 22.70 2 25.91 +6.4 inTestCorp INTT ... ... ... 6.85 3.48 8 6.15 +33.7 IntwstRsts SNOW ... ... 24 25.78 8.23 319 23.63 +32.4 IntPotash IPI ... ... ...dd 3.04 .85 606 1.80 -13.5 Intrexon XON ... ... 23 32.90 18.41 612 19.50 -19.8 Inuvo INUV ... ... 25 2.31 1.00 39 1.27 -24.0 Invacare IVC .05 .4 ...dd 13.94 8.00 443 11.70 -10.3 InvenSense INVN ... ... ...dd 12.92 5.42 834 12.52 -2.1 InvHiIn23 n IHIT ... ... ... 10.50 9.94 61 9.99 -2.3 InvAdvMu2 VKI .78 6.9 ...q 13.57 10.68 45 11.34 +1.4 Inv Bond VBF .83a 4.4 ...q 19.54 17.85 22 18.90 +2.2 InvCAVal VCV .79 6.3 ...q 14.83 11.78 92 12.48 +2.8 InvDynCrd VTA .90 7.4 ...q 12.59 10.68 603 12.10 -1.6 InvHiInc2 VLT 1.24 8.5 ...q 14.87 13.20 10 14.57 +2.2 Invsco iim IIM .84 5.6 ...q 17.92 14.16 101 14.91 +1.9 Invesco IVZ 1.12 3.6 13 33.46 23.02 2215 30.73 +1.3 InvMtgCap IVR 1.60 10.1 10 16.28 12.43 628 15.91 +9.0 InvMtg pfA IVRpA 1.94 7.7 ... 26.39 23.25 2 25.28 +3.9 InvMtg pfB IVRpB 1.94 7.7 ... 26.25 22.74 15 25.25 +4.8 Invsco oia OIA .39 5.1 ...q 8.30 6.91 84 7.69 +7.3 InvMuOpTr VMO .88 6.7 ...q 15.13 12.27 101 13.11 +2.9 InvMuniTr VKQ .82 6.5 ...q 14.34 11.89 76 12.62 +2.9 InvPAVal VPV .79 6.4 ...q 14.69 11.83 42 12.38 +1.8 Invsco iqi IQI .76 6.1 ...q 14.12 12.01 56 12.50 +.8 InvSrInco VVR .31 6.8 ...q 4.77 4.03 271 4.61 -.6 InvTrIG VGM .88 6.7 ...q 14.99 12.34 99 13.12 +2.9 InvTrNY VTN .85 6.3 ...q 16.68 13.01 34 13.60 +2.5 InvTech ITG .28 1.5 43 21.62 15.04 97 19.18 -2.8 InvRlEst IRET .52 8.5 61 7.28 5.60 512 6.09 -14.6 InvRlEst pf IRETp ... ... ... InvRET pfB IRETpB 1.99 7.8 ... 26.54 24.96 3 25.39 Invitae n NVTA ... ... ...dd 11.88 5.76 125 10.50 +32.2 InvitHm n INVH ... ... ... 22.15 19.80 924 21.67 +8.4 iPBetaCmd BCM ... ... ...q 28.17 25.29 3 27.44 +.7 iPS&PWtd SBV ... ... ...q 21.95 20.06 21.92 iPBtaCocoa CHOC ... ... ...q 47.60 28.28 29 28.94 -9.4 iPBetaCoff CAFE ... ... ...q 17.80 12.56 1 13.81 +1.2 iPBetaCttn CTNN ... ... ...q 32.94 24.27 8 31.89 +9.0 iPBetaSug SGAR ... ... ...q 36.77 25.11 27.22 -12.5 iPBetaAlu FOIL ... ... ...q 27.05 21.92 26.51 +11.8 iPBetaCopp CUPM ... ... ...q 31.00 22.86 28.57 +3.0 iPBetaLead LEDD ... ... ...q 41.08 29.55 37.17 +6.2 iPBetaNick NINI ... ... ...q 19.83 14.58 1 16.30 -3.7 iPBetaCrOil OLEM ... ... ...q 18.17 13.76 5 16.22 -6.6 iPBetaNGs DCNG ... ... ...q 21.23 16.69 19.01 -6.4 iPBetaAgri DIRT ... ... ...q 37.53 31.09 0 31.46 -2.6 iPGrains WEET ... ... ...q 40.89 32.05 0 32.87 -1.7 iPBetaSfts GRWN ... ... ...q 28.87 22.41 24.41 -1.6 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 0 41.77 +6.1 iPBtaPrMt BLNG ... ... ...q 37.74 29.84 32.78 +8.7 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 188.76 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5 IronMtn IRM 2.20 6.1 27 41.50 30.75 1449 35.89 +10.5 iShItaly rs EWI ... ... ...q 25.98 19.62 881 24.92 +2.9 iShJapan rs EWJ ... ... ...q 52.38 44.60 5092 51.15 +4.7 iSMlasia rs EWM ... ... ...q 35.32 27.58 467 30.80 +9.7 iShSing rs EWS ... ... ...q 22.99 19.86 234 22.65 +13.6 iSTaiwn rs EWT ... ... ...q 33.92 24.70 4119 33.22 +13.1 iSh UK rs EWU ... ... ...q 33.13 27.60 2163 32.67 +6.5 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.91 165 50.50 +.6 iShEnUSLCp IELG ... ... ... iShCmdOpT CMDT ... ... ...q 39.52 32.08 36.17 -1.2 iShCvBd ICVT .67e ... ...q 51.75 43.37 5 50.88 +4.6 iShCorEM IEMG 1.09e 2.3 ...q 48.74 38.86 3330 48.05 +13.2 iShEnhUSCp IESM ... ... ... iShColomC ICOL .43e 3.1 ...q 14.14 11.50 3 13.99 +8.1siShFSIntSC ISCF .12p ... ...q 26.80 22.70 1 26.90 +12.1 iShFacSIntl INTF .17p ... ...q 25.26 20.95 208 25.18 +8.4 iShFS USA LRGF .19e ... ...q 28.62 22.96 86 27.80 +4.0 iShFSUsaSC SMLF .23e ... ...q 36.78 28.24 17 34.88 -1.5 iShEnhInSC IEIS ... ... ... iShFacSGbl ACWF .11p ... ...q 26.22 22.27 25.52 +5.9 iSh iBd23 n IBML ... ... ... 25.14 25.10 25.14 siShMgRE rs REM ... ... ...q 46.43 38.52 282 46.82 +11.3 iShExpoTc XT .14p ... ...q 29.78 22.88 74 29.41 +9.8 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.04 45.27 608 47.63 +.6 iShsEnhLC IEIL ... ... ... iShDvlValu IVLU ... ... ...q 24.32 18.86 4 22.97 +3.8 iSh 3-10yr n IMTB ... ... ... 50.06 48.36 13 49.59 +1.8 iShSaudi KSA ... ... ... 25.84 19.81 1 25.30 +.2 iSh MinVl n SMMV ... ... ... 27.17 23.65 26.71 +2.8 iShIntDevM IMTM .30p ... ...q 27.44 23.88 1 27.10 +9.2siShIntDevQ IQLT .55p ... ...q 26.50 23.16 2 26.46 +8.0 iShLwCarb CRBN .94p ... ...q 106.91 87.26 3 104.04 +7.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 25.44 23.42 25.44 +8.6 iShCHdEM HEEM 1.26e 2.1 ... 23.13 19.57 27 22.87 +7.8 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.75 +8.3 iSh IntDvGr IGRO ... ... ... 53.12 45.50 4 52.91 +8.2 iShMultiTc TCHF ... ... ... 33.74 27.20 0 33.10 +9.7 iShMultInd INDF ... ... ... 29.96 25.42 28.83 +3.0 iShMultHl HCRF ... ... ... 28.04 24.50 27.33 +9.0 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 29.53 25.54 29.44 +5.9 iSh MultFin FNCF ... ... ... 32.47 24.11 1 30.08 -.1 iShMultiEn ERGF ... ... ... 29.12 24.50 26.10 -7.1 iShIntHdHi HYGH 4.56 5.1 ...q 92.18 82.40 17 90.23 +.7 iShCHAust HAUD 1.81p ... ...q 24.31 21.16 24.08 +5.2 iShCTotBd s IUSB ... ... ...q 53.76 49.81 74 50.84 +1.1 iSh MultCnS CNSF ... ... ... 26.26 23.92 0 25.74 +6.0 iShCDivGr DGRO .65e 2.2 ...q 31.09 25.87 954 30.23 +4.6 iSh MulConD CNDF ... ... ... 27.72 24.30 27.40 +3.2 iSh MultUt UTLF ... ... ... 27.14 24.10 26.32 +4.1 iShCHEmu HEZU .64e 1.8 ...q 28.77 22.25 475 28.43 +6.9 iShGblReit REET .94e 3.6 ...q 28.84 24.19 2840 26.05 +3.2 iSh AdapJp DEWJ .18p ... ... 25.94 22.68 25.05 -3.4 iSh AdapC DEFA .48p ... ... 26.20 21.82 26.20 +6.6 iSh AdapEu DEZU .56p ... ... 25.88 20.92 25.87 +8.4 iShCoreInt IAGG ... ... ... 54.18 50.99 21 52.04 +.4 iShEurSC HEUS ... ... ...q 26.67 22.86 26.66 +9.8 iShCorePac IPAC 1.06e 2.0 ...q 53.31 44.91 50 52.48 +7.5 iShEurMV HEUV .98 4.1 ...q 25.92 21.60 23.76 +6.0 iShCHGer HEWG .68e 1.7 ...q 27.88 21.13 319 27.46 +6.3 iShIntHdCp LQDH 2.76 2.9 ...q 95.12 90.50 5 94.21 +.2 iShCHCda HEWC 1.41e 1.8 ...q 25.88 22.03 0 25.57 +2.3 iShJpMinV JPMV .70e 1.2 ...q 62.56 56.88 1 60.43 +6.2 iShEafeMV HEFV ... ... ...q 25.77 23.89 0 25.62 +4.2 iShEuMinV EUMV .67e 2.9 ...q 24.40 20.51 1 23.07 +8.7 iShCHNk400 HJPX .19p ... ...q 26.52 20.30 24.73 -5.8 iShCorEur IEUR 1.18e 2.7 ...q 44.18 36.31 158 43.88 +7.8 iShxJMinV AXJV .84p ... ...q 51.33 28.29 31.70 +9.2 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 7 25.90 +2.2 iShYdOpBd BYLD .75 3.0 ...q 25.35 24.45 2 24.92 +1.1 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 7 25.75 +1.9 iSHgxUSHY HHYX .67e ... ...q 26.66 24.14 26.64 +2.0 iShRussia rs ERUS ... ... ...q 35.08 25.30 328 31.15 -7.1 iSCHeafe HEFA .70e 1.7 ...q 27.62 22.42 2039 27.32 +4.6 iShCHMex HEWW 1.41p ... ...q 24.01 19.99 0 21.00 +2.9 iShH10yCBd CLYH .31e ... ...q 25.26 23.59 0 24.94 +.2 iShCHSpain HEWP .31p ... ...q 22.98 16.72 2 22.51 +12.6 iShHEmBd EMBH .30e ... ...q 26.00 24.02 25.75 +2.3 iShCHItaly HEWI .55p ... ...q 19.59 13.45 3 15.45 +2.3 iShShMMu MEAR .27e ... ...q 52.06 49.65 4 50.10 +.7 iSCHEafSC HSCZ .19p ... ...q 27.16 21.94 2 27.02 +5.8 iShUSFxBal INC 2.20e ... ...q 99.60 99.24 99.43 siShCHAcxUs HAWX 1.38e 4.3 ...q 24.56 20.80 2 24.24 +4.9 iShGbMM rs PICK ... ... ... 30.75 18.30 33 27.11 +5.3 iShCHAcwi HACW .94e 2.3 ...q 26.39 22.49 26.10 +5.1 iShGblGld rs RING ... ... ...q 26.78 15.48 290 20.22 +18.0 iShTrFRBd TFLO .07e .1 ...q 50.21 50.06 5 50.18 +.1 iShCH UK HEWU .24p ... ...q 26.21 21.60 25 23.66 +4.6 iSh ESG Sl ESGE ... ... ... 62.38 52.75 3 61.34 +13.0 iShCHSwitz HEWL 1.43e 2.4 ...q 25.53 22.04 25.48 +8.2 iShEMktMV HEMV ... ... ...q 25.42 23.26 24.60 +4.1 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 1 50.03 +.2 iShCHJpn HEWJ .74e .6 ...q 29.02 22.14 1095 27.25 -2.0 iShCHSoK HEWY .48p ... ...q 26.58 22.87 1 26.06 +7.2 iShFacEmg EMGF .13p ... ...q 41.16 32.45 3 40.47 +14.1 iSh iBd26 n IBDR ... ... ... 25.45 23.56 5 24.31 +1.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.49 25.04 26 25.16 +.1 iSiBd12-16 s IBDF .13 .5 ...q 25.17 24.77 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 26.00 25.03 43 25.48 +1.0 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.80 28 24.83 -.2 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.74 89 24.97 +.3 iSiBd12-23 s IBDO .56e ... ...q 25.99 24.33 21 25.09 +1.5 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.43 55 25.07 +1.1 iSiBd12-25 s IBDQ .64e ... ...q 25.99 24.08 24 24.84 +2.1 iSiBd12-24 s IBDP .63e ... ...q 26.10 24.17 28 24.92 +1.8 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.45 69 24.95 +1.0 IsoRay ISR ... ... ...dd 1.20 .48 113 .57 -1.6 IsraelChm ICL .27e 6.4 ... 5.02 3.52 56 4.25 +3.4 IssuerDir ISDR .20 1.7 38 11.85 5.27 4 11.85 +31.7 ItauCorpb ITCB 2.48e 17.4 ... 14.70 11.14 253 14.24 +14.5 ItauUnibH ITUB .32e 2.6 ... 13.65 7.91 9729 12.49 +21.6 IvyHiInOp IVH 1.50a 9.8 ...q 15.58 12.90 52 15.34 +3.9J -JAlexHld n JAX ... ... 20 11.00 8.35 42 9.95 -7.4 JJill n JILL ... ... ... 14.40 12.00 193 13.21 +2.0 JMP Grp JMP .36 6.2 12 7.00 4.97 24 5.85 -4.7 JMP Gp 23 JMPB 2.00 7.8 ... 25.87 23.60 11 25.62 +1.5 JMP Grp21 JMPC 1.81 7.2 ... 26.09 23.31 1 25.30 +.7 JPMCh pfE JPMpE 1.58 5.7 ... 28.05 25.21 41 27.42 +5.6 JPMCh pfD JPMpD 1.38 5.3 ... 26.41 23.86 130 25.87 +5.1 JPMDvsRt JPGE .96e 1.8 ...q 54.71 48.24 2 54.32 +6.8 JPMIntEq JPIN 1.08e 2.0 ...q 53.28 46.27 49 53.03 +8.4 JPMDvREm JPEM 1.31p ... ...q 52.09 41.30 8 51.16 +10.5 JPM DREq JPUS .26p ... ...q 63.69 54.60 7 62.89 +6.2 JPM DivInt JPIH ... ... ... 27.74 24.50 0 27.51 +4.9 JPMDsfEu JPEU ... ... ... 53.21 46.48 1 52.81 +8.2 JPM DivEu JPEH ... ... ... 26.72 24.74 25.07 -5.8 JPM DivAlt JPHF ... ... ... 30.69 25.00 7 26.02 +1.4 JPM GlB n JPGB ... ... ... 50.23 50.10 50.14 -.1 JPM Disc n JPHY ... ... ... 52.12 49.82 2 51.13 +.9 JPM USMid JPME ... ... ... 58.00 50.50 3 57.25 +5.7 JPMorgCh JPM 1.92 2.2 14 93.98 57.05 18472 85.86 -.5 JPMCh wt JPM/WS ... ... ... 52.40 16.40 9 44.58 +.7 JPMCh pfA JPMpA 1.36 5.3 ... 26.86 23.90 33 25.77 +4.5 JPMCh pfB JPMpB 1.68 6.0 ... 29.22 25.80 83 27.70 +3.1 JPMAlerian AMJ 2.29 7.2 ...q 34.41 28.55 637 31.92 +1.0 JPMCh pfY JPMpF 1.53 5.6 ... 27.94 25.00 120 27.16 +7.1 JPMCh pfG JPMpG 1.52 5.6 ... 27.89 24.80 103 27.13 +7.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 28.14 25.18 151 27.20 +6.3 JPM China JFC .97e 1.9 ...q 18.65 13.86 149 18.48 +18.6 JRJR Ntw JRJR ... ... ...dd 1.29 .38 173 .52 -30.8 Jabil JBL .32 1.1 20 29.27 16.78 1061 28.63 +21.0 JacobsEng JEC .15p ... 19 63.42 43.34 602 53.45 -6.2 JaggedPk n JAG ... ... ... 15.08 11.67 195 12.46 -14.1 JHardie s JHX .39e 2.5 73 17.30 13.68 18 15.87 -.2 JanTailRsk TRSK .24e .8 ...q 29.58 25.98 0 28.89 +4.2 AlpVSVolLC SPXH .51e 1.6 ...q 33.34 27.50 1 32.55 +6.3 JanusCap JNS .44 3.3 16 16.62 11.96 1268 13.25 -.2 JpnSmCap JOF .13e 1.2 ...q 10.94 9.43 12 10.72 +10.2 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 33.42 25.60 296 31.86 +22.3 JernignC n JCAP 1.40 6.1 12 23.34 10.10 115 23.07 +9.6 JinkoSolar JKS ... ... 4 24.04 12.72 343 17.26 +13.3 JBeanTch JBT .40 .5 42 93.55 51.20 152 87.05 +1.3 JHMultLgC JHML .10p ... ...q 31.29 25.69 12 30.61 +5.3 JH MultMdC JHMM .08p ... ...q 33.00 24.99 11 30.18 +5.2 JH MultCns JHMC .07p ... ...q 27.69 23.73 5 27.36 +5.3 JH MultFin JHMF .08p ... ...q 33.34 22.86 6 30.84 +.7 JH MultHltC JHMH .05p ... ...q 33.88 24.50 0 27.90 +8.0 JH MultTch JHMT .09p ... ...q 34.63 25.31 1 34.03 +10.6 JH MultEn JHME ... ... ... 31.57 25.37 5 28.28 -6.9 JH MultMat JHMA ... ... ... 31.46 25.60 1 30.21 +5.0 JH MultDev JHMD ... ... ... 26.93 24.73 1 26.55 +6.5 JH MultUt JHMU ... ... ... 27.60 23.92 0 27.27 +8.0 JH MulCnSt JHMS ... ... ... 28.33 24.31 0 26.41 +5.4 JH MultInd JHMI ... ... ... 30.75 24.83 0 29.54 +3.6 JH HedgEq HEQ 1.50 9.0 ...q 17.00 14.27 34 16.68 +6.1 JH TxAdY HTY 1.28 14.0 ...q 11.37 8.47 31 9.15 -5.9 JohnJn JNJ 3.20 2.5 19 129.00 109.32 4918 125.72 +9.1 JohnContl n JCI 1.08e 2.6 28 46.17 34.76 4173 41.09 -.2 JonesEngy JONE ... ... ...dd 4.91 2.20 1400 2.20 -52.2 JonesLL JLL .62f .6 13 125.31 86.62 206 106.82 +5.7 Jumei Intl JMEI ... ... 19 6.40 3.45 405 3.70 -26.1 JnprNtwk JNPR .40 1.4 16 29.21 21.18 1955 27.71 -1.9 Jupai n JP .08p ... 9 9.87 7.49 6 9.00 +3.3 JustEngy g JE .41 ... 41 6.77 4.86 102 6.19 +13.4 JustEn pfA JEpA ... ... ... 25.96 24.05 26 25.93 +4.0K -K12 LRN ... ... 60 20.67 9.79 103 19.06 +11.1 KAR Auct KAR 1.28 3.0 22 47.03 35.68 830 42.52 -.2 KB FnclGp KB ... ... ... 46.04 26.45 225 44.38 +25.8sKB Home KBH .10 .5 18 20.40 12.38 2204 20.55 +30.0 KBR Inc KBR .32 2.2 ...dd 17.95 12.08 960 14.86 -11.0 KCAPFn 19 KAP 1.84 7.2 ... 25.96 24.67 25.44 -.3 KCG Hldg KCG ... ... 6 18.71 12.21 754 17.70 +33.6 KKR KKR 1.31e 7.6 9 18.52 11.63 1735 17.31 +12.5 KKR pfA KKR.PRA ... ... ... 27.63 25.12 27 26.09 +3.2 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 7.0 ... 27.95 24.93 25.47 +.4 KKRFn pfS KFNp 1.84 7.1 ... 27.72 25.35 14 25.88 -.3 KKR Inco KIO 1.50a 8.7 ...q 17.24 14.49 37 17.15 +7.0 KMG Chm KMG .12 .3 23 46.80 20.85 53 43.21 +11.1 KT Corp KT ... ... ... 17.24 13.23 562 16.31 +15.8 Kadant KAI .84f 1.4 19 64.75 45.06 18 58.55 -4.3tKadmon n KDMN ... ... ... 10.48 2.67 304 2.57 -52.0 Kaman KAMN .80f 1.7 19 53.41 40.43 79 46.41 -5.2tKCSo pf KSUp 1.00 3.7 ... 31.10 25.52 3 27.35 -4.4 KC Southn KSU 1.32 1.5 20 100.69 79.05 2032 89.88 +5.9 KapStoneP KS .40 1.8 20 24.98 12.14 1063 22.27 +1.0 KateSpade KATE ... ... 18 26.46 14.02 1692 19.40 +3.9 KaynAEnD KED 1.60m 8.4 ...dd 20.47 16.53 28 18.99 -2.3 KA EngTR KYE 1.32m 10.7 ...q 13.05 8.87 83 12.33 +4.4 KA MLP KYN 2.20 10.8 ...q 22.15 16.20 317 20.44 +4.4 KAMLP pfF KYNpF .88 3.4 ... 26.01 25.06 1 25.41 +.4 KAMidsEn KMF 1.80m 11.3 ...q 17.04 11.76 47 15.98 +.5 KeanGrp n FRAC ... ... ... 22.93 13.68 698 15.07 -30.4 Kellogg K 2.08 2.9 18 87.16 70.74 1228 72.31 -1.9 KelsoTch g KIQ .03f 4.0 ... 1.44 .70 2 .75 -21.9 Kemet KEM ... ... 33 12.65 2.16 324 11.10 +67.4 Kemper KMPR .96 2.4 ...cc 45.95 29.62 90 40.15 -9.4 Kemper 54 KMPA 1.84 6.8 ... 28.60 25.20 0 27.02 +3.3 Kennamtl KMT .80 2.1 31 40.21 20.40 1603 37.29 +19.3 KennWil 42 KWN 1.68 6.5 ... 27.70 24.98 25.75 +.5 KennWils KW .68f 3.1 21 23.77 17.29 196 21.80 +6.3 KenonHld n KEN ... ... ... 13.26 8.75 0 11.57 -.7 KeyEngy KEG ... ... ... 38.00 21.01 59 23.33 -27.0 Keycorp KEY .34 2.0 17 19.53 10.21 7961 17.34 -5.1sKeycorp pfI KEYpI ... ... ... 28.27 25.60 46 28.29 +8.1 Keysight KEYS ... ... 15 39.36 25.49 638 35.95 -1.7 KilroyR KRC 1.50 2.0 16 78.33 59.90 206 75.07 +2.5 Kilroy pfH KRCpH 1.59 6.2 ... 26.29 24.55 0 25.51 +1.9 KimbRoy n KRP ... ... ... 20.89 18.06 60 19.38 -6.1 KimbClk KMB 3.88f 2.9 22 138.87 111.30 1118 133.37 +16.9 Kimco KIM 1.02 4.5 18 32.24 21.43 2598 22.56 -10.3 Kimco pfI KIMpI 1.50 5.9 ... 26.71 24.01 7 25.24 +3.7 Kimco pfJ KIMpJ 1.38 5.4 ... 26.69 22.61 12 25.24 +8.0 Kimco pfK KIMpK 1.41 5.6 ... 26.85 22.56 3 25.23 +7.7 KindMorg KMI .50 2.3 69 23.36 16.63 6878 21.37 +3.2 KindrM wt KMI/WS ... ... ... .04 .00 1091 .00 -66.7 KindM pfA KMIpA ... ... ... 51.40 43.21 46 47.94 -1.5 KindredHlt KND .48 6.2 9 15.66 5.65 466 7.75 -1.3 Kingsway KFS ... ... ...dd 6.50 4.27 21 5.70 -8.8 Kinross g KGC ... ... 77 5.82 2.88 8694 3.85 +23.8 KirbyCp KEX ... ... 22 73.40 50.80 370 67.60 +1.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 5.6 7 30.45 19.91 433 21.52 -8.3 KlondexM g KLDX ... ... ... 6.03 3.10 1923 3.64 -22.1 KnightTr KNX .24 .8 24 38.80 24.50 1737 31.90 -3.5 Knoll Inc KNL .60 2.5 14 28.40 20.37 582 23.58 -15.6 KnotOffsh KNOP 2.08 9.2 ... 24.68 16.56 38 22.70 -3.8 Knowles KN ... ... 25 19.82 12.06 445 18.92 +13.2 Kohls KSS 2.20f 5.7 13 59.67 33.87 3797 38.91 -21.2 Koppers KOP 1.00 2.5 18 45.85 23.61 162 40.00 -.7 KoreaElc KEP ... ... ... 28.37 17.36 402 19.81 +7.2 KoreaEqt KEF .30e 1.4 ...q 8.89 7.22 56 8.75 +18.1 KoreaFd KF 4.50e ... ...q 37.30 30.24 16 37.24 +16.8 KornFer KFY .40 1.3 14 32.52 18.57 522 30.72 +4.4 KosmosEn KOS ... ... ...dd 7.39 4.39 3023 6.10 -13.0 KrNwChin s KFYP ... ... ...q 35.33 25.35 0 33.52 +15.7 KranChinA KBA 9.93e ... ...q 30.55 26.55 64 28.74 +7.4 KraneChCm KCNY .22e .7 ...q 34.14 31.88 0 32.71 +2.4 KranShFtse KEMP ... ... ...q 23.07 20.42 22.82 +11.5 KratonCp KRA ... ... 22 37.50 21.64 396 31.10 +9.2 Kroger s KR .48 1.6 14 37.97 28.29 5460 30.00 -13.1 KronosWw KRO .60 3.9 42 16.77 4.70 446 15.45 +29.4 Kyocera KYO ... ... ... 61.50 46.36 17 54.64 +9.8L -L Brands LB 2.40f 5.0 12 80.20 43.04 2402 47.82 -27.4 L-3 Tch LLL 2.80f 1.7 21 171.24 123.13 581 166.54 +9.5 LCI Inds LCII 2.00e ... 20 117.15 62.49 88 93.05 -13.6 LG Display LPL ... ... ... 14.36 9.84 185 13.66 +6.3 LGL Grp LGL ... ... 19 5.83 3.05 39 5.11 +1.8 LMP CapIn SCD 1.24f 8.7 ...q 14.55 12.16 34 14.31 +7.7 LSB Inds LXU ... ... ...dd 15.50 4.52 734 7.20 -14.5 LSC Com LKSD .25p ... ... 37.40 17.00 186 24.64 -17.0 LTC Prp LTC 2.28f 4.6 16 54.20 43.17 122 49.29 +4.9 LaQuinta LQ ... ... 27 15.05 9.73 384 13.62 -4.2 LaZBoy LZB .44 1.6 16 32.90 22.09 271 26.70 -14.0 LabCp LH ... ... 18 145.64 119.51 778 142.51 +11.0 LadderCap LADR 1.20 8.0 10 15.53 11.29 314 15.05 +9.7 LadThalFn LTS ... ... ...dd 2.87 1.63 142 2.52 +3.3 LadTh pfA LTSpA 2.00 8.0 ... 25.20 22.45 24 25.13 +5.0 LambWst n LW .75 1.8 ... 43.48 28.75 501 42.23 +11.6 Landauer LDR 1.10 2.2 32 55.80 34.09 17 49.05 +2.0 Lannett LCI ... ... 7 39.99 16.75 887 25.25 +14.5 LaredoPet LPI ... ... 29 16.47 9.20 2244 14.44 +2.1 LVSands LVS 2.92f 5.2 26 63.38 41.45 3000 56.44 +5.7 LaSalleH LHO 1.80 6.2 12 31.87 21.56 1008 28.94 -5.0 LaSalH pfH LHOpH 1.88 7.4 ... 26.11 25.01 25.33 +1.1 LaSalH pfI LHOpI 1.59 6.2 ... 26.93 23.75 1 25.61 +6.3 LaSalHt pfJ LHOpJ 1.58 6.2 ... 27.24 23.21 9 25.38 +9.1sLatam Air LFL ... ... ... 13.49 5.81 423 13.62 +66.5 LatAmDisc LDF .03e .3 ...q 10.94 8.35 8 10.90 +17.3 LattDvMkt RODM .62e 2.4 ...q 25.71 22.09 72 25.65 +7.4 LattEmMkt ROAM .43e 1.9 ...q 23.14 19.49 27 22.86 +11.1 Latt RE n RORE ... ... ... 16.26 13.88 50 15.55 +4.0 LattUSEqt ROUS .39e ... ...q 27.57 22.51 2 26.40 +2.0 LattGblSC ROGS .57e 2.1 ...q 27.81 23.11 29 27.54 +6.2 LazGlobTR LGI .95 6.3 ...q 15.13 12.30 20 15.02 +9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 52
Lazard LAZ 1.52 3.4 6 47.09 26.21 718 45.27 +10.2 LazWldDiv LOR .69 6.5 ...q 10.84 8.54 10 10.61 +7.1 LeafGrp LFGR ... ... ...dd 8.35 5.10 57 8.15 +24.4 LearCorp LEA 2.00f 1.5 11 149.00 97.35 391 134.52 +1.6 Lee Ent LEE ... ... 8 3.92 1.74 75 2.60 -10.3 LeggMason LM 1.28f 3.4 39 38.99 27.54 752 37.22 +24.4 LegMas56 n LMHA ... ... ... 27.87 23.51 20 26.31 +4.8 LegM 5,4 56 LMHB ... ... ... 25.38 20.81 78 23.90 +10.6 LMGblInco BWG 1.32a 10.1 ...q 14.11 11.36 45 13.01 +10.0 LM IntLoV LVHI ... ... ... 27.52 23.96 1 27.37 +5.4 LM EM LoV LVHE ... ... ... 28.60 25.18 27.44 +6.6 LeggPlat LEG 1.36 2.7 21 54.63 44.02 1308 51.26 +4.9 LeGS3.5s34 JBK 1.59 6.6 ... 24.93 20.44 24.11 +9.3 LehTOY21 XKE .78 9.7 ... 9.16 6.51 8 8.00 -4.8 LeidosHld LDOS 1.28a 2.5 14 54.97 33.23 693 51.28 +.3 LejuHldgs LEJU .20e ... 15 5.47 2.97 142 3.25 -32.3 LendingClb LC ... ... ...dd 8.41 3.44 3067 5.46 +4.0 LennarA LEN .16 .3 14 53.79 39.68 1965 52.35 +21.9sLennarB LEN/B .16 .4 ... 43.53 32.09 8 43.60 +26.4 Lennox LII 1.72 1.0 24 172.96 131.90 225 167.32 +9.2 LeucNatl LUK .25 1.0 ...cc 27.34 15.48 1741 25.64 +10.3 Level3 LVLT ... ... 33 60.13 44.01 2021 59.84 +6.2 LexRltyTr LXP .70 6.7 13 11.42 8.66 2239 10.43 -3.4 LexRT pfC LXPpC 3.25 6.4 ... 53.85 49.01 1 50.75 +1.7 Libbey LBY .47f 3.4 11 20.76 13.05 83 13.88 -28.7 LbtyASE USA .52e 9.5 ...q 5.54 4.76 477 5.45 +5.6 LbtyASG ASG .38e 8.3 ...q 4.63 3.88 67 4.56 +9.1 LibtProp LPT 1.60m 3.9 19 42.26 33.89 598 40.80 +3.3 LifeStorg LSI 3.80 4.4 19 116.22 77.00 356 87.11 +2.2 LightInBox LITB ... ... ...dd 3.59 2.40 6 2.86 -3.7 LincNat LNC 1.16 1.8 10 73.31 35.27 1311 64.09 -3.3 LincNtl wt LNC/WS ... ... ... 69.23 27.00 0 59.56 -2.4 Lindsay LNN 1.16 1.4 63 89.98 65.78 69 84.27 +12.9 LineCp n LN ... ... ... 51.48 30.90 175 36.37 +6.9 LionsGat A LGF/A ... ... ... 29.03 24.27 400 25.61 -4.8 LionsGat B LGF/B ... ... ... 27.14 22.72 401 23.54 -4.1tLiqTech LIQT ... ... ...dd .99 .31 151 .31 -52.2 LithiaMot LAD 1.00 1.2 11 105.32 68.70 478 83.67 -13.6 LiveNatn LYV ... ... ...dd 31.44 21.21 698 30.89 +16.1 LloydBkg LYG .47a 14.6 ... 4.42 2.47 3118 3.23 +4.2 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 7.28 2.7 21 274.57 225.34 784 269.88 +8.0 Loews L .25 .5 21 48.05 38.17 1646 46.48 -.7 LaPac LPX ... ... 27 26.31 15.74 1942 25.71 +35.8 Lowes LOW 1.40 1.7 20 84.00 64.87 3183 81.95 +15.2 Lubys LUB ... ... ...dd 5.10 3.04 22 3.14 -26.6 LumberLiq LL ... ... ...dd 23.76 11.07 675 21.95 +39.5 LuxferHld LXFR .50 4.4 ... 13.60 9.28 68 11.28 +3.6 Luxoft LXFT ... ... 29 66.18 46.58 42 60.60 +7.8 Luxottica LUX .78e 1.4 ... 57.17 44.85 65 55.49 +3.3 Lydall LDL ... ... 19 64.85 33.21 86 48.60 -21.4 LyonBas A LYB 3.40 4.0 10 97.64 69.82 2314 85.28 -.6M -M&T Bk MTB 3.00f 2.0 19 173.72 108.04 1330 153.71 -1.7 M&T Bk wt MTB/WS ... ... ... 99.00 35.27 2 77.75 -6.3 M&TBk pfA MTBp 63.75 6.1 ... 1095.55 1015.00 1039.98 -5.1 M&TBk pfC MTBpC 63.75 6.0 ... 1215.01 1000.00 1055.00 -.2 MAG Slv g MAG ... ... ...dd 18.12 9.50 407 13.23 +19.9 MBIA MBI ... ... ...dd 11.65 6.34 1388 8.72 -18.5 MDC MDC 1.00 3.2 15 31.24 20.51 449 30.83 +20.1 MDU Res MDU .77 2.8 23 29.92 19.28 664 27.36 -4.9sMFA Fncl MFA .80 9.8 11 8.18 6.69 1335 8.20 +7.5 MFA Fn42 MFO 2.00 7.9 ... 27.87 24.80 12 25.38 -1.2 MFA pfB MFApB 1.88 7.4 ... 26.09 23.36 6 25.30 +4.4 MFC Bcp MFCB ... ... ...dd 2.43 1.43 141 1.57 -19.5 MFS CAMu CCA .60 5.2 ...q 14.99 11.05 7 11.62 +3.2 MCR MCR .72a 8.3 ...q 8.75 8.08 55 8.69 +2.0 MGF MGF .41 8.2 ...q 5.51 4.84 43 4.99 -1.0 MFS HInM CXE .30 5.9 ...q 5.59 4.70 38 5.06 +3.3 MFS HYMu CMU .28 6.0 ...q 5.19 4.27 54 4.61 +4.3sMFS IHI CIF .25 9.2 ...q 2.69 2.38 173 2.69 +4.3 MIN MIN .42 9.7 ...q 4.69 4.21 270 4.34 -2.3 MFS InvG CXH .50 5.1 ...q 10.77 9.09 35 9.87 +5.3 MMT MMT .52 8.4 ...q 6.29 5.62 191 6.15 +1.5 MFM MFM .38 5.4 ...q 7.63 6.51 47 7.13 +7.5 MFV MFV .58 9.8 ...q 5.99 5.22 48 5.88 +5.6 MGIC Inv MTG ... ... 11 11.35 5.36 2462 10.88 +6.8sMGMGrPr n MGP .65 ... ... 28.25 21.77 264 28.27 +11.7 MGM Rsts MGM .39p ... 24 30.62 21.12 7895 27.12 -5.9 MI Homes MHO ... ... 13 26.70 17.00 160 25.18 MI Hm pfA MHOpA ... ... ... 26.05 24.03 1 25.60 +.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 5.7 ...dd 39.43 29.33 847 36.13 +4.4 MRC Glbl MRC ... ... ...dd 22.52 11.50 570 18.48 -8.8 MSA Safety MSA 1.28 1.9 26 74.64 46.20 106 67.74 -2.3 MSC Ind MSM 1.80 2.0 23 105.70 67.74 603 89.42 -3.2 MSCI Inc MSCI 1.12 1.1 34 109.29 71.51 291 97.99 +24.4 MSG Netw MSGN ... ... 11 24.90 14.73 396 24.30 +13.0 MV OilTr MVO .64e 9.2 5 7.35 4.96 40 6.95 +11.6 MVC Cap MVC .54a 6.1 ...q 9.01 7.12 41 8.90 +3.7 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.99 2 25.50 +1.2 MacQUtlDv MFD 1.20 9.5 ...q 13.34 10.81 19 12.65 +10.9sMacQGInf MGU 1.48 6.3 ...q 23.34 18.33 37 23.31 +18.1 Macerich MAC 2.84 4.3 20 94.51 62.14 1095 65.92 -6.9 MackCali CLI .60 2.1 12 29.70 24.30 422 28.18 -2.4 Macquarie MIC 5.24f 6.6 41 85.45 67.32 377 79.26 -3.0 Macys M 1.51 5.2 10 45.41 27.72 4069 28.82 -19.5 MadCvCall MCN .72 9.0 ...q 8.21 7.28 41 8.00 +3.9 MadSqGd n MSG ... ... ...dd 206.60 156.01 140 199.97 +16.6 MadStSec MSP 1.04 8.6 ...q 12.42 11.09 3 12.06 +1.4 MagellMid MMP 3.42f 4.5 22 81.77 64.25 508 76.78 +1.5 Magna g s MGA 1.10f 2.7 8 47.21 32.76 1055 40.04 -7.7 MagnaChip MX ... ... ...dd 9.70 4.71 224 8.40 +35.5 Maiden prA MHpA 2.06 8.0 ... 26.90 25.22 10 25.61 -.9 Maiden pfC MHpC 1.78 7.0 ... 27.08 24.40 30 25.48 -1.3 MaidenHld n MHLA .60 2.3 ... 28.60 24.34 13 25.85 +2.1 MaidHld42 MHNB 2.00 7.8 ... 26.83 24.83 4 25.48 +.3 MaidHld 43 MHNC 1.94 7.5 ... 27.80 24.51 5 25.84 -4.3sMainStCap MAIN 2.22a 5.7 19 39.00 30.57 271 39.00 +6.1 MainStC 23 MSCA 1.53 5.8 ... 26.93 25.42 2 26.21 +1.9 MainSDTMu MMD 1.18 6.1 ...q 20.99 17.96 64 19.41 +6.1 Majesco n MJCO ... ... ... 6.50 4.50 4 5.24 -13.8 Mallinckdt MNK ... ... ... 85.83 41.57 766 44.46 -10.8 MgdDInvG MZF .74 5.5 ...q 15.03 12.75 6 13.43 +2.4 ManchUtd MANU .36 2.1 ... 17.83 14.10 23 16.80 +17.9 Manitowoc MTW .08 1.4 ...dd 7.57 3.65 1268 5.54 -7.4 ManngNap MN .32m 5.8 20 10.34 5.20 139 5.55 -26.5 ManpwrGp MAN 1.72 1.7 16 103.90 57.26 367 99.33 +11.8 Manulife g MFC .74 4.3 ... 19.52 12.55 2727 17.31 -2.9 MarathnO MRO .20 1.2 ...dd 19.28 11.28 11090 16.02 -7.5 MarathPt s MPC 1.44 2.9 10 54.59 32.02 3324 49.90 -.9 MarcusMill MMI ... ... 15 30.31 22.93 54 24.98 -6.5 Marcus MCS .50f 1.6 23 32.60 18.57 94 31.05 -1.4 MarinSoft MRIN ... ... ...dd 3.07 1.45 23 1.85 -21.3 MarineP MPX .28f 2.6 26 14.87 7.61 6 10.73 -22.6 MarineMx HZO ... ... 22 23.50 15.10 139 21.15 +9.3 Markel MKL ... ... 31 992.00 811.05 25 970.00 +7.2 MarriotVac VAC 1.40 1.4 21 101.67 56.33 148 99.32 +17.1 MarshM MMC 1.36 1.9 22 75.52 60.04 1843 72.71 +7.6 MartMM MLM 1.68 .8 32 243.98 165.27 401 212.69 -4.0 Masco MAS .40 1.2 22 37.38 29.11 1852 33.49 +5.9 Masonite g DOOR ... ... ...cc 81.95 55.60 93 78.25 +18.9 MastThera MSTX ... ... ...dd .71 .07 3399 .14 +58.6 Mastec MTZ ... ... 36 42.35 20.38 727 41.75 +9.2 MastechD MHH ... ... 8 8.35 5.82 89 7.00 +2.8 MasterCrd MA .88 .8 32 113.50 86.65 1591 112.67 +9.1 MatadorRs MTDR ... ... ...dd 28.51 18.56 935 22.67 -12.0 Materion MTRN .38 1.1 25 41.23 22.36 73 33.40 -15.7 MatinasB n MTNB ... ... ... 3.92 1.50 97 2.95 -20.9 Matson MATX .72f 2.3 17 43.00 28.79 171 31.02 -12.3sMauiLand MLP ... ... 19 13.83 5.30 63 13.90 +93.1 Maximus MMS .18 .3 19 62.78 43.69 211 58.51 +4.9 MaxLinear MXL ... ... 40 28.56 15.77 515 26.86 +23.2 McClatch rs MNI ... ... ...dd 19.77 9.10 37 10.04 -23.8 McCorm vot MKC/V 1.88 1.9 ... 108.26 89.14 6 99.96 +7.4 McCorm MKC 1.72f 1.7 27 107.84 88.64 578 100.11 +7.3 McDrmInt MDR ... ... 20 8.33 4.03 1734 6.50 -12.0 McDnlds MCD 3.76 2.9 24 131.96 110.33 3032 131.35 +7.9 McKesson MCK 1.12 .8 12 199.43 114.53 1157 144.22 +2.7 McEwenM MUX .01a .3 ...cc 4.92 2.09 4576 3.11 +6.9 MeadJohn MJN 1.65 1.9 27 94.40 69.25 610 88.83 +25.5 Mechel pf MTLp ... ... ... 1.35 .19 12 1.02 -8.9 Mechel rs MTL ... ... ... 6.83 1.46 137 5.46 -4.7 Medequit n MRT ... ... ... 12.05 10.28 218 11.86 +6.8 MedProp MPW .96f 6.8 15 15.92 11.54 3446 14.13 +14.9 Medifast MED 1.28 2.9 24 46.36 30.00 40 43.99 +5.7 MedleyCap MCC .88 11.4 8 8.06 6.16 147 7.75 +3.2 Medley 19 MCQ 1.78 7.0 ... 25.90 24.95 25.26 -.5 MedleyC 23 MCV 1.53 6.0 ... 26.24 23.58 5 25.41 +1.6 MedleyC 21 MCX 1.63 6.4 ... 26.25 23.77 7 25.56 -.1 Medley n MDLX ... ... ... 24.89 22.93 5 24.83 +3.2 Medley24 n MDLQ ... ... ... 25.75 24.73 4 25.22 +1.3 MedleyMgt MDLY .80 9.9 23 10.65 5.11 51 8.05 -18.7 Mednax MD ... ... 18 76.96 59.36 333 67.99 +2.0 Medtrnic MDT 1.72 2.1 18 89.27 69.35 2533 80.36 +12.8 Merck MRK 1.88 3.0 17 66.80 53.06 4802 62.80 +6.7 MercGn MCY 2.49 4.2 29 64.52 49.69 96 59.52 -1.1 Meredith MDP 2.08f 3.3 15 66.25 43.85 598 62.70 +6.0 Meritage MTH ... ... 11 41.22 29.70 285 38.80 +11.5 Meritor MTOR ... ... 3 17.20 6.30 867 16.14 +30.0 MerL pfK MERpK 1.61 6.2 ... 27.00 24.65 30 25.91 +3.1 MerL pfP MERpP 1.84 7.0 ... 27.88 24.05 33 26.28 +2.2tML CZN46 PIY 2.09 8.3 ... 32.44 25.02 11 25.06 -2.9 MLRRD29 PYS 1.58 7.0 ... 26.20 20.35 4 22.45 +5.9 MLGS t PYT .76 3.7 ... 21.45 19.11 1 20.73 +6.1 MLIdxPl33 IPB 1.51 5.6 ... 29.80 26.10 26.91 +1.8 MesaRoyl MTR .99e 7.1 13 14.40 7.45 11 13.85 +27.1 Mesab MSB .64e ... ... 17.42 7.95 139 15.45 +44.4 Methode MEI .36 .8 17 46.40 27.13 261 42.90 +3.7 MetLife MET 1.60 3.1 11 58.09 36.17 5047 51.90 -3.7 MetLfe pfA METpA 1.02 4.1 ... 25.96 23.09 31 24.96 +7.2 MettlerT MTD ... ... 34 489.92 343.61 94 481.18 +15.0 MexcoEn MXC ... ... ...dd 5.61 2.08 18 4.04 -19.2 MexEqt MXE 1.62e .1 ...q 11.82 8.69 10 11.21 +22.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70e 4.2 ...q 18.03 13.28 55 16.77 +11.6 MKors KORS ... ... 9 55.37 34.92 1091 37.32 -13.2 MicrSol n MICR ... ... ... 4.27 3.70 7 4.03 +1.5 MidAApt MAA 3.48 3.4 19 110.01 85.04 1118 101.72 +3.9 MdAApt pfI MAApI 2.13 3.3 ... 70.00 60.55 0 64.50 +1.4 MidcstEn MEP 1.43 18.0 ...dd 9.89 5.30 277 7.95 +12.8 MidsthBcp MSL .36 2.6 22 15.75 9.01 36 14.10 +3.7 MidstPet MPO ... ... ... 23.25 17.01 70 19.35 -6.7 Milacron n MCRN ... ... ... 19.32 12.43 103 17.64 -5.3 MilestnSci MLSS ... ... ...dd 3.20 1.10 1 1.30 -7.1 MHowHiInc HIE 1.39 10.3 ...q 13.86 10.89 88 13.56 +9.4 MillerInds MLR .72f 3.0 14 28.85 19.79 17 24.25 -8.3 MinTech MTX .20 .3 18 83.85 51.29 138 74.30 -3.8 MissP pfD MPpD 1.31 5.2 ... 27.90 25.10 25.43 -2.6 Mistras MG ... ... 27 26.46 19.49 75 20.76 -19.2 MitsuUFJ MTU ... ... ... 7.01 4.16 1468 6.01 -2.4 MiX Tele MIXT .22e ... ... 8.14 3.95 34 6.28 +1.5 MizuhoFn MFG ... ... ... 3.87 2.76 312 3.52 -1.9 MobileTele MBT .88e 8.4 ... 11.59 7.09 2013 10.50 +15.3 Mobileye MBLY ... ... ...cc 61.91 33.69 3726 61.82 +62.2 Model N MODN ... ... ...dd 13.98 6.98 42 10.35 +16.9 Modine MOD ... ... 14 16.35 8.45 282 10.40 -30.2 Moelis&Co MC .94a 2.6 19 39.90 21.91 191 35.65 +5.2 Mohawk MHK ... ... 19 233.86 175.52 296 232.48 +16.4 MolinaHlth MOH ... ... ...cc 67.87 42.56 488 47.83 -11.9 MolsCoor A TAP/A 1.64 1.7 ... 110.17 91.86 93.78 -4.2 MolsCoorB TAP 1.64 1.7 30 112.19 89.40 657 95.13 -2.2 MonRE MNR .64 4.3 20 15.36 11.34 446 14.84 -2.6 MonRE pfB MNRpB 1.97 7.8 ... 27.25 25.24 0 25.41 -.9 MonRE pfC MNRpC 1.53 6.1 ... 26.50 23.00 14 25.18 +6.7 MonogRes MORE .30 2.9 34 10.97 9.52 730 10.24 -5.4 Monsanto MON 2.16 1.9 21 116.60 88.76 1166 116.19 +10.4sMoodys MCO 1.52f 1.3 24 114.07 87.30 692 114.27 +21.2 Moog A MOG/A ... ... 21 73.05 46.16 59 65.87 +.3 Moog B MOG/B ... ... 20 71.81 46.98 0 65.21 -1.4 MorgStan MS .80 1.9 14 47.33 23.11 7763 41.49 -1.8 MorgSt pfE MSpE 1.78 6.0 ... 30.78 27.07 36 29.50 +4.9 MorgSt pfF MSpF 1.72 6.0 ... 30.17 25.65 35 28.75 +6.3 MorgSt pfI MSpI 1.59 5.7 ... 28.72 25.49 151 27.85 +8.2 MorgS pfG MSpG 1.66 6.2 ... 28.23 25.33 38 26.84 +5.1 MorgSt pfK MSpK ... ... ... 26.42 24.95 150 26.30 +3.5 MS Asia APF .14e .9 ...q 15.61 12.69 23 15.40 +14.1 MS China CAF 13.33e ... ...q 19.73 16.40 100 19.39 +14.1 MS CushHi MLPY 1.28e 16.4 ...q 8.47 6.95 1 7.82 -3.6 MS EMD MSD .57e 5.9 ...q 9.98 8.74 125 9.68 +6.4 MSEMDDbt EDD .80m 10.3 ...q 8.51 6.94 367 7.78 +8.5 MSEmMkt MSF .05e .3 ...q 15.04 12.52 11 15.00 +13.8 MS icb ICB .54a 3.0 ...q 18.99 17.29 3 18.12 +1.0 MS India IIF .04e ... ...q 34.50 23.30 8 32.82 +28.1 MSJCP97 HJV 1.75 10.9 ... 20.50 14.77 6 16.00 -10.3 MkVRMB CNY ... ... ...q 43.00 38.05 12 41.23 +5.6sMkVRupee INR ... ... ...q 41.05 37.05 2 41.01 +8.0 MSDLEur URR ... ... ...q 19.49 12.65 15.26 -.8 MSDSEur DRR ... ... ...q 65.79 52.57 1 62.36 -4.1 MorgSt pfA MSpA 1.01e 4.3 ... 24.40 20.45 63 23.39 +1.7 Mosaic MOS 1.26f 4.6 ...cc 34.36 22.77 4364 27.36 -6.7 MotrlaSolu MSI 1.88f 2.3 19 87.55 62.76 574 83.08 +.2 Movado MOV .52 2.2 15 31.95 19.14 176 23.35 -18.8 Mueller MLI .40 1.2 19 43.96 29.51 102 32.64 -18.3 MuellerWat MWA .16f 1.4 26 14.20 10.18 832 11.84 -11.0 Mulesft n MULE ... ... ... 25.60 21.60 338 22.69 -3.0 MultiPkg n MPSX ... ... ...cc 17.98 11.00 59 17.95 +25.9 MurphO MUR 1.00 3.6 ...dd 37.48 24.39 1787 27.93 -10.3 MurphUSA MUSA ... ... 13 80.44 56.92 298 74.29 +20.9 MyersInd MYE .54 3.4 34 17.05 11.35 58 15.85 +10.8 Myovant n MYOV ... ... ... 14.27 10.25 35 11.79 -5.2N -NCI BldSy NCS ... ... 24 18.10 13.80 259 16.25 +3.8 NCR Corp NCR ... ... 14 49.90 25.20 1223 43.72 +7.8 NGL EnPt NGL 1.56 7.2 31 25.80 11.57 339 21.80 +3.8 NL Inds NL ... ... 23 9.60 2.25 52 7.30 -10.4 NQ Mobile NQ ... ... 33 5.35 3.03 592 3.63 +12.7 NRG Egy NRG .12 .7 23 19.07 9.84 2672 18.45 +50.5 NRG Yld A NYLD/A 1.00f 5.8 35 17.78 13.40 158 17.18 +11.8 NRG Yld C NYLD 1.04f 5.9 45 18.56 13.98 234 17.50 +10.8 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 10 7.19 -15.4 NTT DOCO DCM ... ... ... 28.43 21.96 156 23.92 +5.1sNVR NVR ... ... 21 2136.53 1478.04 35 2146.64 +28.6 Nabors NBR .24 1.9 ...dd 18.40 7.61 5959 12.73 -22.4 NACCO NC 1.07f 1.4 10 99.55 49.80 7 77.95 -13.9 NamTai NTP .28 3.8 ...dd 9.59 5.19 16 7.35 -.7 NanoViric NNVC ... ... ...dd 2.19 1.03 38 1.13 +5.6 Nashville NASH .75e .7 ...q 29.39 22.74 28.14 +5.4 NatBkHldg NBHC .28 .9 38 34.10 19.45 66 31.50 -1.2 NatFuGas NFG 1.62 3.0 23 61.25 50.61 637 53.61 -5.3 NatGrid NGG 3.35e 5.1 ... 74.97 56.50 311 65.07 +11.6 NtHlthInv NHI 3.80f 5.1 17 82.53 65.94 101 75.01 +1.1 NHltcre NHC 1.80 2.5 22 78.99 60.81 16 70.98 -6.3 NOilVarco NOV .20 .5 29 43.63 28.96 1968 37.56 +.3 NatPresto NPK 1.00a 1.0 18 112.00 83.53 17 100.75 -5.3 NatRetPrp NNN 1.82 4.0 21 53.60 39.86 821 45.39 +2.7 NRetP pfE NNNpE 1.43 5.6 ... 27.13 22.75 9 25.47 +10.2 NtRetP pfF NNNpF 1.30 5.4 ... 24.84 20.65 121 24.00 +11.2sNatlStor n NSA .96 3.7 34 25.68 18.81 244 25.90 +17.4 NtWst pfC NWpC 1.94 7.4 ... 26.90 25.42 9 26.07 +1.7 Nationstar NSM ... ... 10 19.83 10.19 341 16.30 -9.7 NatGsSvcs NGS ... ... 48 34.50 19.85 38 28.15 -12.4 NatrlGroc NGVC ... ... 25 14.21 10.00 44 10.82 -9.0 NatRsPt rs NRP .23 .8 5 45.60 10.43 98 33.75 +4.5 Natuzzi NTZ ... ... ... 3.15 1.39 8 3.05 +35.0 Nautilus NLS ... ... 16 24.99 14.28 233 17.25 -6.8 NavideaBio NAVB ... ... ...dd 1.51 .26 204 .48 -25.2 NavigCons NCI ... ... 18 27.86 15.07 128 22.74 -13.1 NavigatrH NVGS ... ... ... 16.58 6.47 102 13.75 +47.8 NaviosAcq NNA .20 11.7 4 2.11 1.19 276 1.71 +.6 Navios pfG NMpG 2.19 12.6 ... 18.00 2.82 2 17.33 +129.8 Navios NM ... ... ...dd 2.40 .57 1174 1.94 +37.6 NavMH pfH NMpH 2.16 12.3 ... 17.88 2.76 12 17.50 +150.0 NavMMid NAP 1.69 14.3 ... 14.20 9.07 58 11.80 +9.5 NaviosMar NMM 1.27f 58.6 6 2.94 1.14 431 2.17 +53.9 Navistar NAV ... ... ...dd 33.46 10.30 634 23.40 -25.4 Navistr pfD NAVpD ... ... ... 16.25 3.27 10.21 -8.9 NeenahP NP 1.48f 2.0 17 90.23 62.11 41 75.00 -12.0 NeffCorp NEFF ... ... 14 20.00 7.32 119 19.35 +37.2 Nelnet NNI .56f 1.3 9 55.01 31.49 48 43.78 -13.7 NeoPhoton NPTN ... ... 38 18.51 6.90 586 8.07 -25.3 Netshoes n NETS ... ... ... 16.10 14.40 416 14.77 +1.9 Netw1Tch NTIP ... ... ...cc 5.05 2.03 143 4.65 +36.8 NBCAInt NBW .74 5.2 ...q 17.66 13.68 19 14.28 -.7 NeuB HYld NHS .96 8.1 ...q 12.20 10.53 28 11.87 +1.7 NBIntMu NBH .90 6.0 ...q 17.64 14.37 89 15.09 -7.2 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.5 ...q 14.87 12.13 27 12.68 +1.3 NBRESec NRO .36 6.5 ...q 6.00 4.96 226 5.50 +2.4 NeuStar NSR ... ... 7 34.40 21.10 140 33.20 -.6 NevGCas UWN ... ... 31 2.25 1.55 9 2.18 +17.8 NevroCorp NVRO ... ... ...dd 106.93 61.52 172 88.55 +21.9 Nevsun g NSU .04m 1.6 25 3.79 2.29 452 2.47 -20.1 NewAmHi HYB .78a 8.3 ...q 9.66 8.24 37 9.44 +1.9 NewConcEn GBR ... ... 36 6.10 .78 40 1.81 -16.2 NE Realty NEN 1.00 1.5 2 69.00 53.51 2 67.25 +10.4 NwGold g NGD ... ... 47 6.04 2.39 5469 3.30 -5.7 NewHome NWHM ... ... 10 12.55 8.62 69 10.52 -10.2 NwIreland IRL 2.15e 1.2 ...q 13.74 10.96 36 13.20 +10.3 NJ Rscs s NJR 1.02 2.6 21 42.65 30.46 632 39.85 +12.3 NewMedia NEWM 1.40 10.1 20 19.89 13.46 221 13.85 -13.4 NwMtnFin NMFC 1.36 9.5 15q 15.00 12.10 860 14.35 +1.8 NewOriEd EDU .40e ... 39 61.96 37.16 557 60.38 +43.4 NewRelic NEWR ... ... ...dd 40.10 23.55 173 38.86 +37.6sNewResid NRZ 1.92f 10.8 9 17.44 11.87 3361 17.70 +12.6 NewSenInv SNR 1.04 9.7 9 12.68 9.02 712 10.67 +9.0 NY&Co NWY ... ... ...dd 3.87 1.34 68 1.69 -25.6tNY CmtyB NYCB .68 5.0 13 17.68 13.42 2937 13.60 -14.5 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 3 50.24 +.8 NY REIT NYRT .46 4.8 ... 11.07 8.79 1572 9.68 -4.3 NY Times NYT .16 1.1 25 16.35 10.60 536 14.45 +8.6 NewellRub NWL .76 1.6 19 55.45 43.20 1371 46.47 +4.1 NewdExp NFX ... ... 32 50.00 33.00 2295 35.95 -11.2 NewMarket NEU 7.00f 1.6 23 455.73 385.66 25 450.93 +6.4 NewmtM NEM .20 .6 27 46.07 30.19 4019 34.59 +1.5 NewpkRes NR ... ... ...dd 8.75 4.26 536 8.10 +8.0 NexPtCr rs NHF 2.88 12.7 ...q 23.93 19.05 77 22.66 -.5 NxPtRsT n NXRT .88f 3.5 ... 25.38 13.66 37 25.01 +12.0 NxtEraLP NEP 1.37f 4.2 18 34.00 23.90 148 32.89 +28.8 NextEC3-72 NEEpG ... ... ... 26.73 23.32 28 25.27 +4.2 NextEC6-72 NEEpH 1.41 5.6 ... 26.46 22.76 10 25.13 +5.5 NextEra 72 NEEpI 1.28 5.1 ... 26.54 21.11 22 24.92 +13.4 NextEra 73 NEEpJ 1.25 5.1 ... 26.34 20.82 17 24.71 +13.5 NextEra76 NEEpK ... ... ... 25.95 21.04 59 24.46 +10.8 NxtEra pfQ NEEpQ 3.19 5.3 ... 64.78 54.44 8 60.16 +5.1 NextEraEn NEE 3.93f 3.0 23 133.28 110.49 917 130.91 +9.6 NxtEra pfR NEEpR ... ... ... 52.70 46.80 13 51.74 +5.6 NiSource s NI .70 2.9 22 26.94 21.17 1811 24.02 +8.5 NiaM pfB NMKpB 3.60 3.7 ... 104.75 89.20 1 97.00 +1.1 NiaM pfC NMKpC 3.90 3.9 ... 113.82 90.25 99.31 +2.5 Nielsen plc NLSN 1.24 3.0 23 55.94 40.28 1897 41.24 -1.7 NikeB s NKE .84 1.5 23 60.33 49.01 7285 56.24 +10.6 NimbleStg NMBL ... ... ...dd 12.58 6.18 12.49 +57.7 NoahHldgs NOAH ... ... 15 29.73 21.33 40 26.21 +19.5tNobilisH n HLTH ... ... ... 4.66 1.25 1320 1.25 -40.5 NobleCorp NE .08 1.5 3 12.19 4.45 16083 5.49 -7.3 NobleEngy NBL .40 1.1 ...dd 42.03 32.33 4706 35.36 -7.1 NobleMid n NBLX .43p ... ... 53.29 26.90 53 50.99 +41.6 NokiaCp NOK .17e 3.2 ... 5.99 4.04 3089 5.26 +9.4 NomadF n NOMD ... ... ... 12.97 7.85 850 11.47 +19.9 Nomura NMR ... ... ... 6.80 3.33 198 5.99 +1.5 Norbord n OSB .23e ... ... 31.29 17.94 7 30.00 +18.8 NordAngEd NORD ... ... 57 28.40 19.83 82 27.41 +17.6 NordicAOff NAO .18 19.0 ... 5.69 .90 306 .95 -65.6 NordicAm NAT 1.14e 13.9 22 16.18 7.57 681 8.21 -2.3 Nordstrm JWN 1.48a 3.2 15 62.82 35.01 2195 46.10 -3.8 NorkSo NSC 2.44f 2.2 20 125.00 78.73 1028 113.19 +4.7sNorsat g rs NSAT ... ... 27 10.15 5.33 148 10.85 +37.3 NortelInv NTL .64e 2.3 ... 30.78 19.80 2 27.30 +4.8 NoAmEn g NOA .08 ... ... 5.70 2.04 306 4.95 +28.6 NoAtlDrl rs NADL ... ... ... 8.08 .65 1559 1.80 -43.2 NEurO NRT .66e 9.3 8 9.90 6.11 36 7.12 +7.9 NoWestCp NWE 2.10f 3.5 18 63.75 53.85 349 60.41 +6.2 NDynMn g NAK ... ... ... 3.45 .28 4643 1.54 -25.6 NthnO&G NOG ... ... 13 5.85 1.55 809 2.40 -12.7 NorthropG NOC 3.60 1.5 22 253.80 199.52 734 243.10 +4.5 NStREur n NRE .60 5.3 ... 13.04 8.50 153 11.31 -10.0 NwstNG NWN 1.88 3.1 25 66.17 50.72 81 60.20 +.7 NovaBay rs NBY ... ... ...dd 5.29 1.95 11 3.65 +10.6 NovaGld g NG ... ... ...dd 7.29 3.79 3677 4.51 -1.1 Novartis NVS 2.75e 3.8 15 83.58 66.93 1314 73.33 +.7 NovoNord NVO .96e 2.7 ... 57.44 30.89 1171 36.09 +.6 NOW Inc DNOW ... ... ...dd 23.53 15.47 765 16.83 -17.8 NuSkin NUS 1.44f 2.6 25 66.04 37.09 307 55.11 +15.3 Nucor NUE 1.51 2.6 25 68.00 44.81 2210 57.21 -3.9 Nush EnhYl NUAG ... ... ... 25.26 23.98 5 24.54 +1.0tNush 1-5yr NUSA ... ... ... 25.13 25.12 0 25.12 -.1 NushLCGr NULG ... ... ... 27.33 25.18 0 26.96 +7.0 NushLCVal NULV ... ... ... 25.94 24.85 0 25.42 +1.6 NushMCGr NUMG ... ... ... 26.63 24.71 1 25.84 +4.1 NushMCVal NUMV ... ... ... 26.02 24.78 25.42 +2.6 NushSmCap NUSC ... ... ... 27.07 24.17 1 25.15 +2.0sNushShTrm NURE ... ... ... 25.59 24.74 1 25.88 +3.8 NustarEn NS 4.38 9.3 37 55.64 43.41 690 47.08 -5.5 NustEn pfA NSpA ... ... ... 27.50 26.13 96 26.59 -1.4 NustarGP NSH 2.18 8.1 21 31.50 22.30 70 26.95 -6.7 Nustar 43 NSS 1.91 7.3 ... 26.70 23.51 24 26.04 +.9 Nuv Mun21 NHA ... ... ... 10.51 9.48 22 9.82 -1.0 NvDivCom CFD ... ... ... tNuv Pf22 n JPT ... ... ... 25.50 24.85 42 24.82 -.5 NvHiInDc19 JHD ... ... ... 10.50 9.95 20 10.29 +1.8 Nuv RE In JRS ... ... ... 12.08 9.87 44 11.33 +5.2 NuvMO Pr NOM ... ... ... 16.60 14.36 1 16.11 +7.3 NuvAllCEn JMLP 1.37 12.6 ...q 11.51 8.13 75 10.88 +8.3 NuvAZ NAZ .80 5.7 ...q 17.80 13.33 6 13.99 NuvBldAm NBB 1.34 6.4 ...q 23.30 19.80 46 20.84 +1.0 NBldAmOp NBD 1.30 6.1 ...q 23.49 19.80 7 21.43 +2.4 NCaAMTFr NKX .86 5.8 ...q 17.35 13.78 73 14.86 +3.8 NCADvA NAC .91 6.2 ...q 17.20 13.75 339 14.66 +3.7 NCalMunV NCA .47 4.6 ...q 11.50 9.84 52 10.19 -2.3 NuvCASel NXC .63a 4.2 ...q 17.97 14.25 20 14.92 +1.5 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.5 ...q 14.45 11.97 27 12.45 +1.4 NuvCorEqA JCE 1.21a 8.7 ...q 14.75 12.69 42 13.86 +6.0 NvCredStr JQC .62 7.0 ...q 9.06 7.79 452 8.83 -.2 NvDvrsDiv JDD 1.04 8.7 ...q 12.48 10.69 38 12.02 +7.6 NuvDivA NAD .85a 6.1 ...q 15.97 13.19 356 13.87 -.6 NuvEnhM NZF .83a 5.9 ...q 14.09 -1.9 NvDow30DO DIAX 1.06 6.7 ...q 16.25 13.72 90 15.92 +6.1 NuEnMLP JMF 1.35 10.0 ...p 14.55 10.86 135 13.48 -.5 NEnhMuV NEV .96a 6.7 ...q 17.28 13.56 72 14.32 +2.3 NuvFlxInv JPW 1.42a 8.3 ...q 17.54 15.17 5 17.14 +3.0 NuvFloat JFR .72 6.3 ...q 12.34 10.09 188 11.48 -1.6 NuvFltOp JRO .76a 6.4 ...q 12.93 9.94 120 11.83 -3.0 NvGADiv2 NKG .64a 4.9 ...q 14.88 12.50 13 13.10 +3.0 NuvGblHIn JGH 1.58 9.6 ... 16.89 13.87 53 16.47 +3.0 NuvHi2020 JHY .68 6.7 ...q 11.15 9.99 42 10.10 -1.1 NuvHIDec18 JHA ... ... ...q 10.48 10.00 75 10.09 +.3 NuvEnhMu NVG ... ... ... 16.59 13.85 356 14.83 +2.6 NNYAmtF NRK .70 5.4 ...q 14.62 12.44 78 13.11 +2.3 NuvAmtFr NEA .75a 5.5 ...q 15.22 12.94 476 13.60 +1.9 NuvIntMu NID .68 5.2 ...q 14.34 12.19 47 13.06 +2.8 NvIntQMu NIQ .57 4.4 ...q 13.96 12.13 25 12.87 +4.6 NMDPI NMY .67a 5.2 ...q 14.66 12.20 30 12.93 +3.9 NvMAP NMT .71a 5.1 ...q 16.19 12.93 8 13.83 +5.3 NMIQI NUM .74 5.5 ...q 15.80 12.90 27 13.51 +1.3 NuvMNMu NMS .80 4.7 ...q 18.22 15.08 8 17.00 +8.4 NuvMtgOp JLS 1.52 6.1 ...q 24.90 22.49 31 24.88 +3.4sNuMtgOp2 JMT 1.53 6.4 ...q 23.84 21.61 25 23.97 +3.5 NuvMultM JMM .48 6.5 ...q 7.64 6.95 25 7.42 +1.6 NMuHiOp NMZ .91a 6.3 ...q 15.42 13.95 14.49 -1.9 NvMuI NMI .50a 4.0 ...q 13.50 10.90 5 12.54 +11.8 NuvMuVal NUV .39a 4.0 ...q 10.88 9.34 213 9.87 +3.2 Nv AMT-Fr NUW .78a 4.6 ...q 19.89 16.00 25 16.96 +4.3 NuvNJDiv NXJ .82a 6.0 ...q 15.63 12.90 76 13.54 +2.9 NuvNJMV NJV .59a 3.9 ...q 17.03 14.36 1 15.12 -8.6 NNYDvA NAN .80a 5.8 ...q 15.95 13.13 15 13.81 +2.9 NNYMV NNY .39a 4.0 ...q 10.69 9.26 27 9.79 +3.3 NuvNYSel NXN .55 4.0 ...q 14.85 12.92 6 13.79 +4.2 NNCPI NNC .59a 4.5 ...q 15.04 12.67 18 13.07 +1.0 NOHQI NUO .80 5.3 ...q 17.16 14.27 29 14.99 +3.2 NvPA NQP .81a 6.1 ...q 15.66 12.67 66 13.36 +2.1 NuvPaMV NPN .62a 4.0 ...q 17.67 15.12 3 15.49 -9.0 NuvPf&Inc JPI 1.95a 8.0 ...q 25.27 21.93 43 24.30 +6.0 NvPfdInco JPC .80 8.1 ...q 10.56 8.72 289 9.95 +1.1 NuvQPf2 JPS .70 7.2 ...q 9.75 8.21 332 9.66 +3.8 NuvREAst JRI 1.49a 8.5 ...q 18.00 15.17 45 17.50 +11.2 NuvEqtP BXMX 1.00 7.4 ...q 13.57 12.08 228 13.54 +6.4 NEqPrmG SPXX 1.04 6.9 ...q 15.71 13.00 53 15.05 +4.5 NvSMM NIM .31a 3.1 ...q 11.01 9.49 14 10.05 +3.1 NSTFI NXP .55a 3.9 ...q 15.93 13.50 40 14.18 +2.0 NSTFI2 NXQ .53a 3.9 ...q 15.18 12.82 35 13.60 +2.2 NSTFI3 NXR .55a 3.8 ...q 15.98 13.73 37 14.31 +1.0 NuvSnIn NSL .42 6.2 ...q 7.16 5.86 85 6.82 +.4 NuShDCrd JSD 1.16a 6.5 ...q 18.55 15.08 22 17.97 +2.7 Nv TA Div JTD 1.23 8.2 ...q 15.36 13.52 29 15.04 +8.0 NvTxATR JTA 1.04 8.5 ...q 12.60 10.81 20 12.20 +7.8 NTXQI NTX .65 4.5 ...q 15.90 13.29 6 14.40 +5.0 NVAPI NPV .65a 5.0 ...q 15.23 12.55 25 13.20 +1.8O -OCI Ptrs OCIP .59e 6.9 ...dd 10.35 4.95 111 8.60 +3.0 OFG Bncp OFG .24 2.2 ...dd 14.48 7.60 178 10.85 -17.2 OFG pfA OFGpA 1.78 7.4 ... 25.42 18.65 7 24.05 -5.4 OFG pfB OFGpB 1.75 7.3 ... 25.13 18.51 23.91 -4.9 OFG pfD OFGpD 1.78 7.5 ... 24.33 18.50 3 23.81 +.4 OGE Engy OGE 1.21 3.5 21 37.41 27.61 1493 34.65 +3.6 OM AsstM OMAM .32 2.1 ... 15.52 12.10 117 14.96 +3.2sONEGas OGS 1.68f 2.4 26 69.02 55.98 199 69.27 +8.3 OaktreeC OAK 2.32f 5.0 21 49.50 36.95 116 46.10 +22.9 OasisPet OAS ... ... ...dd 17.08 6.56 6450 13.17 -13.0 OcciPet OXY 3.04 4.7 ...dd 78.48 61.01 3711 64.03 -10.1 Oceaneerg OII .60 2.2 29 36.92 22.47 670 27.22 -3.5 Och-Ziff OZM .87e 39.2 ...dd 4.78 2.15 251 2.22 -32.9 OcwenFn OCN ... ... ...dd 6.15 1.29 1620 5.50 +2.0 Oi SA C OIBR/C ... ... ... 9.19 1.01 29 6.63 +67.0 OilStates OIS ... ... ...dd 41.75 27.07 538 32.85 -15.8 Oil-Dri ODC .84 2.2 26 40.94 29.89 4 38.08 -.3 OldRepub ORI .76f 3.8 14 21.19 16.51 733 20.07 +5.6 Olin OLN .80 2.6 47 33.88 18.24 1826 30.40 +18.7 Om Asst 31 OMAA 1.28 5.5 ... 25.29 20.15 9 23.44 +7.9 OmegaHlt OHI 2.52f 7.3 11 38.09 28.11 1584 34.46 +10.2 OmegaP OME .05p ... 10 26.99 18.00 111 19.40 -22.6 Omnicom OMC 2.20 2.6 18 89.66 75.61 3006 86.17 +1.2 Omnova OMN ... ... 18 10.42 5.90 112 9.15 -8.5 OnAssign ASGN ... ... 20 49.12 32.04 185 46.99 +6.4 OnDeckCap ONDK ... ... ...dd 8.94 3.64 1033 4.35 -6.0 OncoCyte n OCX ... ... ... 7.95 3.10 5 5.92 -16.0 OneLibrty OLP 1.72f 7.2 13 25.89 21.96 46 23.87 -5.0 OneBeacon OB .84 5.2 18 17.12 12.20 37 16.06 +.1 OneMain OMF ... ... 9 33.31 16.03 749 23.68 +7.0 ONEOK OKE 3.16 5.8 33 59.47 34.56 1999 54.41 -5.2 OneokPtrs OKS 3.16 5.9 24 57.41 33.78 607 53.25 +23.8sOoma n OOMA ... ... ...dd 11.50 6.22 188 11.80 +31.1 OppLgCap RWL .72e 1.6 ...q 46.43 38.69 83 45.05 +3.7 OppMidCap RWK .59e .8 ...q 58.04 45.22 18 54.47 +.7 OppSmCap RWJ .48e .6 ...q 69.74 51.95 21 64.35 -4.1 OppUltDiv RDIV 1.15e 3.3 ...q 35.66 29.11 97 34.44 +.5 OppenFin RWW .58e 1.0 ...q 62.51 42.57 2 57.71 +.2 OppenHldg OPY .44 2.7 ...dd 19.65 13.63 20 16.45 -11.6 Oracle ORCL .60 1.4 21 46.99 37.62 9626 44.29 +15.6 Oragenics OGEN ... ... ...dd 1.10 .33 37 .38 -29.6 Orange ORAN .73e 4.8 ... 17.78 13.98 356 15.20 +.4 OrbitATK OA 1.28f 1.3 18 102.72 67.04 226 96.87 +10.4 OrchidIsl ORC 1.68 15.8 6 12.60 9.23 801 10.62 -1.9 OrchidsPP TIS 1.40 6.1 15 36.31 22.50 117 23.02 -12.1 OrientPap ONP .02 2.1 3 1.54 .93 31 .95 -18.1 OrionECarb OEC .72 ... ... 22.20 13.67 80 19.50 +3.4 OrionGpHl ORN ... ... ...dd 11.11 4.57 190 7.38 -25.8 Orix IX ... ... ... 82.58 61.38 37 77.34 -.6 OrmatTc ORA .28 .5 26 59.63 41.12 81 57.97 +8.1 OshRusS n OUSM ... ... ... 25.85 24.83 8 25.12 -2.4sOshIntQ n ONTL ... ... ... 25.37 25.15 54 25.44 +1.0 OshkoshCp OSK .84f 1.2 21 74.16 39.24 706 68.15 +5.5 OsiskoGl n OR .16f ... ... 14.74 8.88 986 11.27 +15.9 OutfrontM OUT 1.44f 5.6 13 27.89 20.72 864 25.85 +3.9 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 2.69 360 3.55 -7.3 OwensMin OMI 1.03f 3.0 17 38.47 30.43 370 33.97 -3.7 OwensCorn OC .80 1.3 18 62.79 45.46 1015 61.64 +19.6 OwensIll OI ... ... 9 20.74 16.18 796 20.21 +16.1 OwensRM ORM .32 1.8 11 19.16 14.95 8 17.65 -4.7 OxfordInds OXM 1.08 2.0 17 76.19 49.50 117 54.77 -8.9P-QPBF Engy PBF 1.20 5.8 13 35.68 19.47 1436 20.82 -25.3 PBF Logist PBFX 1.80f 8.7 10 23.49 17.45 64 20.70 +13.7sPCM Fund PCM .96 9.3 ...q 10.59 9.05 155 10.32 +3.2 PG&E Cp PCG 1.96 2.9 18 68.29 56.39 1176 67.48 +11.0 PGT Inc PGTI ... ... 22 12.49 9.46 215 10.35 -10.0 PHH Corp PHH ... ... ...dd 16.80 11.10 285 13.04 -14.0 PIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.17 117 50.75 +.2 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.94 68 52.69 +.4 Pim15TIPS LTPZ .42e .6 ...q 72.58 62.52 16 66.97 +3.1 PimBrdTIPS TIPZ .31e .5 ...q 60.68 56.33 5 58.29 +1.5 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.41 2 100.73 +.4 PimcoTR BOND 6.13e 5.8 ...q 108.25 102.11 83 106.21 +2.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.56 93.96 696 100.84 +1.0 PimIGBd CORP 3.12a 3.0 ...q 107.50 99.85 38 103.66 +1.3 PimShMat MINT .82e .8 ...q 101.66 100.93 515 101.59 +.3 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.73 50 53.15 +1.4 PimSTMun SMMU .47e .9 ...q 50.87 48.75 7 50.09 +1.4 Pim25yrZro ZROZ 3.07e 2.7 ...q 143.05 105.32 11 113.35 +4.3 PJT Part n PJT .20 .6 22 38.86 21.52 83 33.63 +8.9 PLDT Inc PHI 1.60e 4.4 ... 46.13 25.50 128 35.95 +30.5 PNC pfP PNCpP 1.65 5.7 ... 30.88 26.50 65 29.20 +7.0 PNC pfQ PNCpQ 1.34 5.3 ... 26.37 23.01 18 25.11 +6.3 PNC PNC 2.20 1.9 16 131.83 77.40 3114 118.41 +1.2 PNC wt PNC/WS ... ... ... 64.30 14.80 6 51.27 +4.0 PNM Res PNM .97 2.6 23 38.20 30.71 367 38.00 +10.8 POSCO PKX ... ... ... 66.63 40.80 214 57.80 +10.0 PPG s PPG 1.60 1.5 18 114.65 89.64 824 105.39 +11.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.6 ... 27.75 24.01 7 26.15 +4.6 PPL Corp PPL 1.58f 4.2 15 39.92 32.08 2687 37.93 +11.4 PS BusPk PSB 3.00 2.5 33 121.81 94.95 59 120.58 +3.5 PSBPk pfT PSBpT 1.50 5.9 ... 26.89 23.88 15 25.30 +4.1 PSBPk pfU PSBpU 1.44 5.7 ... 26.37 22.85 6 25.22 +8.3 PSBPk pfV PSBpV 1.42 5.6 ... 26.70 22.79 5 25.50 +9.5 PS BsPk pfW PSBpW ... ... ... 23.67 20.58 65 23.61 +9.5 PVH Corp PVH .15 .2 12 115.40 82.10 1079 99.94 +10.7 PcrTrnd750 PTLC ... ... ...q 25.98 21.17 42 25.11 +5.5 PcrTrnd450 PTMC ... ... ...q 28.70 23.03 31 27.58 +3.7 PcrTrnd100 PTNQ ... ... ...q 25.82 19.66 7 25.37 +10.9 PacrAutopil PAEU ... ... ... 26.80 23.81 26.80 PacrGlHi n PGHD ... ... ... 28.57 25.13 27.37 +1.9 PacrTrendp PTEU ... ... ... 26.88 22.00 4 25.73 +7.4 PacCashCow COWZ ... ... ... Pacholder PHF .60 7.7 ...q 7.93 6.63 32 7.84 +8.9 PacifCstOil ROYT .26e 12.9 5 2.21 .87 189 2.01 +87.9 PacDrill rs PACD ... ... ... 11.56 1.58 66 1.86 -54.2 PacGE pfA PCGpA 1.50 4.6 ... 33.70 28.89 1 32.29 +5.4 PacGE pfB PCGpB 1.37 4.6 ... 33.00 27.40 1 30.21 +7.1 PacGE pfC PCGpC 1.25 4.7 ... 30.00 24.94 1 26.88 +7.6 PacGE pfD PCGpD 1.25 4.8 ... 27.50 24.74 0 26.25 +2.0 PacGE pfE PCGpE 1.25 4.7 ... 27.25 24.81 1 26.62 +4.0 PacGE pfG PCGpG 1.20 4.6 ... 28.90 23.63 1 26.26 +5.0 PacGE pfH PCGpH 1.12 4.5 ... 27.06 22.00 24.80 +6.8 PacGE pfI PCGpI 1.09 4.4 ... 25.99 23.31 24.75 +4.2 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.8 19 96.87 62.41 519 91.31 +7.7 PalatinTch PTN ... ... ...dd .90 .29 3933 .35 -31.7 PaloAltNet PANW ... ... ...dd 165.69 107.31 2969 109.87 -12.1 PampaEng PAM ... ... ... 60.36 19.80 177 58.95 +69.3 Pandora P ... ... ...dd 14.98 8.58 4007 10.73 -17.7 PanhO&G PHX .16 .8 ...dd 27.70 15.34 15 18.95 -19.5 ParPetr rt PARR/r ... ... ... .16 .01 .06 ParPetrol PARR ... ... ... 19.99 12.18 89 16.30 +12.1sParTech PAR ... ... 23 7.49 4.30 110 7.68 +37.6 ParaGold n PZG ... ... ... 2.93 1.37 46 1.71 -3.9 ParamtGp PGRE .38 2.2 78 18.28 14.58 755 17.21 +7.6 Paretem rs TEUM ... ... ... 5.75 .57 232 .78 ParkEl PKE .40a 2.4 28 20.24 13.76 66 16.42 -12.0 ParkHot n PK .43p ... ... 33.40 25.40 481 26.32 -12.0 ParkNatl PRK 3.76 3.7 20 122.88 85.44 17 101.73 -15.0 ParkDrl PKD ... ... ...dd 3.16 1.35 733 1.60 -38.5 ParkerHan PH 2.64f 1.7 22 163.14 99.10 984 155.72 +11.2 Parkway n PKY ... ... ... 23.17 16.39 300 20.64 -7.2 ParsleyEn PE ... ... ...cc 39.82 21.73 3104 31.27 -11.3 PartRe pfF PREpF 1.47 5.8 ... 27.48 22.95 2 25.39 +4.3 PartRe pfG PREpG 1.63 5.9 ... 30.33 25.32 4 27.42 +5.8 PartRe pfH PREpH 1.81 6.2 ... 32.40 25.02 20 28.99 +6.2 PartRe pfI PREpI 1.47 5.6 ... 28.94 22.97 2 26.08 +10.9 PartyCity n PRTY ... ... ... 19.10 12.05 145 14.45 +1.8 Patheon n PTHN ... ... ... 32.95 23.72 156 25.67 -10.6tPatriotN n PN 2.50e ... 5 9.95 2.04 127 2.14 -54.0 PaycomSft PAYC ... ... 79 58.87 36.25 273 58.33 +28.2tPeabodyE n BTU ... ... ... 28.62 23.28 1935 23.42 -15.0 Pearson PSO .80e 10.1 ... 13.20 7.04 300 7.89 -21.0 Pebblebrk PEB 1.52 5.1 16 31.85 23.46 736 29.67 -.3 Pebble pfC PEBpC 1.63 6.4 ... 27.24 23.51 1 25.43 +4.8 Pebbleb pfD PEBpD 2.09 8.3 ... 29.15 23.50 3 25.23 +6.8 Pedevco rs PED ... ... ... 4.08 .84 42 1.04 Pembina g PBA 1.50 ... 36 33.52 27.44 221 33.30 +6.3 PengthE g PGH .04 ... ...dd 2.08 .96 701 1.06 -25.4 PennWst g PWE ... ... ... 2.05 .61 1275 1.56 -11.9 PennPk 25 PNTA 1.56 6.2 ... 26.20 23.81 4 25.20 +.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 53
Penney JCP ... ... ...dd 11.30 5.45 18519 5.69 -31.5 PennaRE PEI .84 5.6 10 25.67 13.76 1143 15.05 -20.6 PenRE pfA PEIpA 2.06 8.1 ... 26.50 24.80 2 25.40 +.4 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 6 25.33 +1.3 PenRE pfC PEIpC 1.80 6.5 ... 27.78 24.72 30 27.70 +10.1 PennyMFn PFSI ... ... 6 19.35 11.47 143 16.55 -.6 PennyMac PMT 1.88 10.6 17 18.16 12.99 467 17.71 +8.2sPenny pfA PMTpA 2.03 8.0 ... 25.48 24.66 69 25.47 +3.0 Penske PAG 1.16f 2.6 12 56.05 29.29 461 45.07 -13.1 Pentair PNR 1.38f 2.2 21 66.99 53.80 770 63.31 +12.9 Penumbra n PEN ... ... ...dd 84.85 45.88 220 82.85 +29.9 PepsiCo PEP 3.01 2.7 24 113.77 98.50 2511 113.32 +8.3 PerfFood n PFGC ... ... 24 28.13 19.95 612 23.90 -.4 PerkElm PKI .28 .5 21 58.40 45.35 413 57.78 +10.8 Prmian PBT .44e 4.4 28 10.30 5.93 244 10.02 +30.0 Perrigo PRGO .64f .9 ...cc 111.00 65.47 824 67.89 -18.4 PetChina PTR .70e 1.0 ... 81.80 63.43 62 72.92 -1.1 PetroArg PZE .07e ... ... 12.48 4.66 26 12.07 +71.9 PetrbrsA PBR/A ... ... ... 11.77 4.29 4558 9.16 +4.0 Petrobras PBR ... ... ... 12.56 5.45 23927 9.44 -6.6 PtroqstE rs PQ ... ... ...dd 4.75 1.71 64 2.65 -19.9 Pfenex PFNX ... ... ...dd 11.35 4.40 126 4.52 -50.2 Pzer PFE 1.28f 3.8 14 37.39 29.83 13826 34.00 +4.7 Pzer wd PFE/WD ... ... ... 28.25 PhrmAth PIP 2.91e ... 1 3.50 .47 273 .78 -75.9 Pharmerica PMC ... ... 11 28.72 19.20 130 22.90 -8.9 PhlpsSelEn DSE 1.26 16.3 ... 8.59 6.72 62 7.73 +2.0 PhilaEn n PESC ... ... ... sPhilipMor PM 4.16 3.6 24 114.65 86.78 3857 114.74 +25.4 PhilipsNV PHG .88e 2.8 ... 32.31 23.00 624 31.74 +3.8 Phillips66 PSX 2.52 3.3 12 89.31 73.67 1478 77.01 -10.9 Phill66LP PSXP 2.23f 4.3 24 62.66 42.47 155 52.06 +7.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 18 4.30 3.11 82 3.65 +16.2 PhysRltTr DOC .90 4.4 26 22.03 17.12 1374 20.23 +8.0 PiedmOfc PDM .84 3.7 14 23.08 18.61 712 22.61 +8.1 Pier 1 PIR .28 4.1 16 9.68 3.73 6528 6.83 -20.0 PimcoCA PCQ .92 5.5 ...q 17.53 14.75 16 16.76 +6.9 PimcoCA2 PCK .65 6.4 ...q 11.25 9.05 35 10.04 +8.9 PimcCA3 PZC .72 5.9 ...q 13.11 10.67 29 12.16 +7.2 PimcoCp&I PCN 1.35 8.3 ...q 16.28 12.64 101 16.21 +9.7 PimCpOp PTY 1.56a 9.9 ...q 15.89 13.27 185 15.82 +10.6 PimDyCrd PCI 1.97 9.2 ...q 21.61 17.83 448 21.50 +6.3 PimDyInco PDI 2.65a 9.2 ...q 29.29 26.06 167 28.87 +4.2 PimcIncStr PFL 1.08 9.6 ...q 11.40 9.65 84 11.28 +6.7 PimIncStr2 PFN .96 9.4 ...q 10.28 8.73 152 10.17 +7.2 PimStPls PGP 2.20 12.5 ...q 20.96 13.82 24 17.58 +24.9 PimcoHiI PHK 1.24 14.4 ...q 10.15 8.26 458 8.60 -6.2sPimIncOpp PKO 2.28a 9.0 ...q 25.55 21.25 130 25.31 +9.3 PimcoMuni PMF .98 7.3 ...q 17.43 12.74 95 13.38 -7.0 PimcoMu2 PML .78 6.1 ...q 14.08 11.57 80 12.85 +5.2 PimcMu3 PMX .75 6.6 ...q 13.05 10.82 48 11.41 +.4 PimcoNY PNF .68 5.3 ...q 14.40 11.49 11 12.78 +7.1 PimcoNY2 PNI .80 6.8 ...q 14.61 11.13 36 11.70 -2.5 PimcNY3 PYN .63 6.5 ...q 12.29 9.26 7 9.75 -2.7 PimcoStrIn RCS .96 9.9 ...q 10.56 8.12 203 9.71 +10.5 PinnaclFds PF 1.14f 1.9 28 59.49 41.47 756 58.84 +10.1sPinWst PNW 2.62 3.1 22 85.53 70.11 788 85.74 +9.9 PionDvrsHi HNW 1.38 8.4 ...q 16.83 15.04 20 16.42 +2.5 PionEnSvc PES ... ... ...dd 7.20 2.64 672 3.95 -42.3 PionFltRt PHD .72 5.9 ...q 12.45 10.95 73 12.30 +3.6 PionHiIn PHT 1.14 11.5 ...q 10.75 9.36 129 9.88 -3.2 PioMuAdv MAV .84 7.4 ...q 14.25 10.61 124 11.37 -3.7 PioMunHi MHI .84 7.1 ...q 14.76 11.31 62 11.84 -.3 PioNtrl PXD .08 ... ...dd 199.83 146.08 1140 183.01 +1.6 PiperJaf PJC .31p ... 16 81.85 35.36 124 58.95 -18.7 PitnyBw PBI .75 5.7 8 21.59 12.31 1053 13.10 -13.8 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.4 ... 27.73 25.11 11 26.29 +2.8 PlainsAAP PAA 2.20 7.2 28 33.95 20.53 1165 30.60 -5.2 PlainsGP rs PAGP 1.54 ... 60 36.55 22.15 687 30.94 -10.8 PlanetFit n PLNT ... ... 39 22.13 13.18 748 18.72 -6.9 Plantron PLT .60 1.2 17 57.79 38.09 110 52.11 -4.8 PlatfmSpc PAH ... ... 31 13.96 6.85 1142 12.88 +31.3 PlatGpM rs PLG ... ... ...dd 3.98 1.40 294 1.53 +7.0 PlyGem PGEM ... ... 17 20.00 12.85 94 18.50 +13.8 PolarStarR PSRT ... ... ... Polaris PII 2.32f 2.9 23 102.32 70.14 720 79.38 -3.7 PolyMet g PLM ... ... ...dd 1.14 .71 578 .73 -1.6 PolyOne POL .54 1.6 17 38.41 28.77 639 34.39 +7.3 PortGE POR 1.28 2.8 21 46.05 37.77 240 45.77 +5.6sPostHldg POST ... ... 47 89.00 68.76 844 87.86 +9.3 Potash POT .40 2.4 16 20.27 15.21 3122 16.67 -7.8 PowrREIT PW ... ... ...dd 9.46 4.30 1 6.91 -1.5 PwREIT pfA PWpA ... ... ... 27.00 24.56 25.70 +2.0 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.62 71.29 1 78.75 +7.3 PS SPXDn PHDG .41e 1.5 ... 25.58 21.43 4 25.03 +4.3 PSCrudeDS DTO ... ... ...q 172.18 100.28 5 111.86 +6.6 PwSBMetS BOS ... ... ...q 29.01 17.83 20.00 -10.5 PSBMetDL BDD ... ... ...q 8.25 4.65 7.14 +11.7 PSBMetDS BOM ... ... ...q 24.46 7.96 12.88 -7.3 PSCrudeLg OLO ... ... ...q 6.09 3.76 1 4.60 -3.6 PSCrudeSh SZO ... ... ...q 104.21 73.94 80.04 +2.4 PwshDB DBC ... ... ...q 16.08 13.80 1845 15.52 -2.0 PwShCurH DBV ... ... ...q 26.03 23.02 6 25.33 +2.1 PS Engy DBE ... ... ...q 14.01 10.79 46 13.10 -5.1 PS PrcMet DBP ... ... ...q 42.74 34.22 15 39.06 +12.1 PS Silver DBS ... ... ...q 32.84 24.46 3 28.57 +14.9 PS Agri DBA ... ... ...q 23.01 19.47 237 19.68 -1.5 PS Oil DBO ... ... ...q 9.91 7.70 142 9.17 -5.3 PS Gold DGL ... ... ...q 44.84 36.22 42 41.12 +11.0 PS BasMet DBB ... ... ...q 16.77 12.21 67 15.96 +7.0 PS USDBull UUP ... ... ...q 26.83 23.96 878 25.91 -2.1 PS USDBear UDN ... ... ...q 22.83 20.18 8 20.84 +1.9 PShPuLgGr PXLG .42e 1.1 ...q 37.58 31.20 6 37.40 +11.3 PShPuLVal PXLV .76e 2.2 ...q 36.75 28.27 5 35.15 +2.3 PSAerDef PPA .50e 1.1 ...q 45.00 35.54 100 43.60 +4.5 PwShBio PBE .57e 1.4 ...q 44.43 34.41 18 42.19 +8.7 PS BldCns PKB .03e .1 ...q 29.78 23.97 90 28.96 +3.9 PwSClnEn PBW .07e 1.7 ...q 4.29 3.41 79 4.05 +10.1 PS EnEx PXE .50e 2.4 ...q 24.92 18.79 6 20.50 -11.2 PwSFoodBv PBJ .41e 1.2 ...q 34.74 31.71 6 33.32 -.5 PwSLgCG PWB .21e .6 ...q 34.63 29.86 21 34.14 +6.9 PwSLgCV PWV .69e 2.0 ...q 36.44 29.23 110 34.84 +3.3 PwShLeis PEJ .15e .4 ...q 41.57 31.84 5 40.32 +.7 PowShMkt PWC .97e 1.2 ...q 84.72 67.84 8 81.61 +1.1 PwShMda PBS .27e 1.0 ...q 28.12 23.29 40 27.34 +4.3 PwSMidGr PXMG .19e .6 ...q 34.20 27.86 2 33.57 +8.2 PwSMidVal PXMV .64e 2.1 ...q 32.53 26.24 9 31.08 -.2 PwShNetw PXQ ... ... ...q 44.09 31.74 1 42.66 +5.7 PS OilSv PXJ .28e 2.5 ...q 14.18 10.14 25 11.25 -11.9 PwSPharm PJP 3.84e 4.5 ...q 69.24 53.55 55 59.77 +6.7 PS Retail PMR .34e 1.0 ...q 38.86 33.52 34.76 -3.3 PwSSmGr PXSG .27e 1.0 ...q 27.58 22.17 0 27.16 +4.5 PwSSmVal PXSV .60e 2.1 ...q 31.42 22.64 17 28.54 -5.8 PwSSemi PSI .04e .1 ...q 41.97 23.93 57 40.32 +11.7 PwShSoft PSJ .10e .2 ...q 51.93 41.22 21 51.17 +8.5 PSS&PQlty SPHQ .38e 1.4 ...q 27.73 23.63 107 27.25 +4.8 PwSZMicro PZI .15e .8 ...q 19.45 14.95 3 17.93 -4.0 PSWHPrgE PUW .17e .7 ...q 27.08 20.37 8 25.41 -1.5 PSPrivEq PSP .66e 5.6 ...q 11.97 9.47 124 11.75 +5.8 PSFinPf PGF 1.11 5.9 ...q 19.56 17.65 239 18.84 +4.9 PSCleantch PZD .44e 1.2 ...q 35.71 28.18 13 35.38 +8.2 PSR2KEqW EQWS .41e 1.1 ...q 40.50 31.34 11 38.86 -1.5 PSRslMdC EQWM .49e 1.1 ...q 44.28 36.86 11 43.10 +3.3 PSRussl200 EQWL .80e 1.7 ...q 46.78 38.06 1 45.98 +6.5 PS US1K PRF 1.91e 1.9 ...q 105.36 85.56 137 101.72 +2.2 PS EmgInf PXR .50e 1.4 ...q 36.98 27.35 0 35.07 +14.4 PS SP SC n XSHQ ... ... ... 24.62 24.22 0 24.50 +.2 PS SP Val n SPVM ... ... ... 24.98 24.85 24.95 -.1 PS SP IntD IDHD ... ... ... 27.37 25.09 27.10 +6.4 PS SC High XSHD ... ... ... 27.33 24.11 1 24.97 -3.4 PS TrCol n CLTL ... ... ... 105.41 105.38 105.41 PS LowVRot DWLV ... ... ... 27.08 24.09 0 26.52 +3.8 PSBldABd BAB 1.31 4.4 ...q 32.33 28.75 48 29.56 +1.6 PSEuCurLV FXEU .35e ... ...q 25.20 20.50 2 22.48 +7.9 PSJpnLwV FXJP .10p ... ...q 27.27 22.92 1 26.06 -2.0 PSEurpcLV FXEP .43p ... ...q 27.47 24.99 27.36 +9.5 PS LowVol XRLV .46 1.6 ...q 29.92 26.09 20 29.38 +5.2 PSR1KEqW EQAL .39e 1.4 ...q 28.70 23.92 27 28.05 +4.2 PS VarPfd VRP 1.20 4.7 ...q 26.05 23.96 328 25.53 +3.7 PS ContrOp CNTR .26e .9 ...q 31.14 23.83 0 29.54 -.7 PS SCLowV XSLV .73e 1.7 ...q 44.20 34.64 96 42.57 -2.0 PS MCLwV XMLV .64e 1.5 ...q 43.25 36.23 127 42.48 +4.6 PS SPX HiD SPHD 1.30 3.2 ... 41.21 35.60 769 40.37 +3.0 PS EMLwV EELV .60e 2.6 ...q 24.03 20.47 45 23.17 +10.9 PS EMkMom EEMO ... ... ... 16.83 13.98 0 16.44 +13.9 PSS&PMom SPMO ... ... ...q 28.79 25.74 28.37 +4.5 PS IntLwV IDLV 1.11e 3.6 ...q 31.46 27.95 52 31.04 +9.1 PSS&PVal SPVU ... ... ...q 32.15 24.69 1 30.36 +1.2 PSSPIntDv IDMO .59e 2.4 ...q 25.79 22.10 24.58 +9.0 PSShTHYB PGHY 1.08 4.4 ...q 28.83 23.30 70 24.40 -.2 PS YuanDS DSUM .77 3.5 ...q 23.45 21.36 1 22.02 +2.1 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.98 3 25.43 +.8 PS SrLoan BKLN 1.01 4.7 ...q 23.46 22.69 2036 23.26 -.4 PS SP LwV SPLV .85 1.9 ...q 44.01 39.61 2043 43.55 +4.7 PS SP HiB SPHB .49e 1.3 ...q 38.81 27.17 87 36.97 +1.1 PS IntlBd PICB .57 2.3 ...q 27.41 23.86 389 24.99 +2.0 PS CEFInc PCEF 1.91 8.2 ...q 23.50 21.14 202 23.26 +3.8 PSVrdoTF PVI ... ... ...q 25.01 24.89 2 24.92 -.1 PShCalMu PWZ .80 3.1 ... 27.29 24.80 27 25.61 +1.1 PShNYMu PZT .86 3.6 ... 25.74 23.37 1 24.13 +.9 PShNatMu PZA .87 3.4 ... 26.64 24.41 416 25.24 +1.4 PSHYCpBd PHB .84 4.4 ...q 19.00 17.93 1403 18.82 +.2 PwShPfd PGX .86 5.7 ...q 15.50 13.96 1282 14.94 +5.0 PShEMSov PCY 1.50 5.1 ... 30.96 27.71 964 29.24 +3.5 PShGClnEn PBD .17e 1.5 ...q 11.44 9.83 5 11.16 +7.3 PSEmgMkt PXH .49e 2.5 ...q 20.71 14.64 99 19.92 +9.8 PSDvMxUSs PDN .53e 1.8 ...q 29.50 24.47 9 29.32 +8.6 PSDvxUS PXF 1.11e 2.8 ...q 40.37 32.21 41 39.69 +5.7 PShIntlDev IDHQ .33e 1.6 ...q 20.97 18.71 3 20.88 +8.8 PSAsxJ PAF 1.91e 3.6 ...q 55.01 41.80 4 53.67 +13.4 PSIndia PIN .12e .5 ...q 23.22 18.26 117 22.96 +19.1 PSS&PBW PBP 1.07e 3.3 ...q 22.20 20.00 47 21.97 +3.3 Praxair PX 3.15f 2.7 21 125.00 106.31 632 118.05 +.7 PrecDrill PDS .28 ... ...dd 6.25 3.51 1553 4.64 -14.9 PfdAptCm APTS .88f 6.4 ...dd 15.39 12.02 191 13.71 -8.0 Prestige PBH ... ... 24 59.63 44.64 229 56.50 +8.4 Pretium g PVG ... ... ... 12.53 6.82 2017 10.78 +30.8 Primerica PRI .76f .9 18 84.15 47.92 256 82.85 +19.8 Primero g PPP ... ... ...dd 2.63 .52 2487 .62 -21.9 PrinEdgAIn YLD .75e ... ...q 41.75 37.64 4 41.05 +1.9 PrinFncl PFG 1.80f 2.9 14 64.65 38.04 583 62.63 +8.2 PrincREstI PGZ 1.74 9.9 ...q 18.56 15.47 30 17.53 +9.8 PrinEq n PEM ... ... ... PrvtBncp42 PVTD 1.78 6.8 ... 27.98 25.45 4 26.24 -.2 ProAssur PRA 1.24a 2.1 25 63.53 47.19 105 60.10 +6.9sProLogis PLD 1.76f 3.2 24 55.12 44.57 3221 55.26 +4.7 ProPetr n PUMP ... ... ... 15.30 12.26 1081 14.50 +1.0 ProShtDow DOG ... ... ...q 22.46 17.69 342 18.13 -4.8 ProShtMC MYY ... ... ...q 15.70 12.28 32 12.71 -3.1 PrUltDow s DDM .79e .9 ...q 96.17 61.70 95 91.14 +9.1 ProUltMC MVV .11e .1 ...q 105.88 68.00 30 99.01 +5.1 PrUltQQQ s QLD .09e .1 ...q 108.97 63.78 530 105.69 +22.7 ProUltSP s SSO .40e .5 ...q 87.64 59.70 2421 83.91 +10.2 PrUShCnG SZK ... ... ...q 20.61 15.73 1 16.17 -13.5 ProShtHY SJB ... ... ...q 27.36 23.91 29 24.01 -2.6 ProUShBM SMN ... ... ...q 29.56 17.91 8 18.94 -11.1 Pro20 yrT UBT 1.13e 1.4 ...q 107.05 68.50 21 78.37 +7.3 PrUShtMex SMK ... ... ...q 32.79 19.07 19.60 -28.8 Pro7-10yrT UST .42e .7 ...q 65.74 54.55 5 58.29 +3.9 ProSShOG DDG ... ... ...q 28.16 21.82 2 24.83 +8.0 ProSShFn SEF ... ... ...q 17.94 12.90 23 13.62 -2.4 ProLCCre s CSM .67e 1.2 ...q 59.19 48.42 25 58.22 +5.4 ProUltTl s LTL ... ... ...q 69.71 42.44 5 56.90 ProHdgRep HDG ... ... ...q 44.05 41.10 5 43.59 +1.5 ProUltEM EET ... ... ...q 67.60 42.25 3 65.07 +26.3 ProRaLS RALS .62e 1.6 ...q 41.26 38.39 4 38.57 -3.6 ProUSL7-10T PST ... ... ...q 23.25 19.56 62 21.56 -4.5 ProUShTip TPS ... ... ... 26.20 23.20 25.29 -3.5 ProUSh3-7y TBZ ... ... ...q 27.91 25.11 1 26.58 -3.4 ProShtEafe EFZ ... ... ...q 36.11 29.35 37 29.66 -7.1 ProShtEM EUM ... ... ...q 29.03 21.63 121 21.99 -11.9 ProShRgBk KRS ... ... ...q 26.64 15.24 0 17.34 +5.6 PrURgBk s KRU ... ... ...q 94.80 32.87 2 71.56 ProUltEafe EFO ... ... ...q 104.51 70.81 16 100.15 +14.6 ProUMex UMX ... ... ...q 27.50 15.49 10 23.65 +35.5 ProUEurop UPV ... ... ...q 43.62 29.80 42.70 +14.7 ProShtBM SBM ... ... ...q 26.19 20.46 20.90 -5.4 ProUltSEM EEV ... ... ...q 22.68 12.28 74 12.70 -22.7 ProUltRE URE .84e .7 ...q 138.82 98.62 26 127.60 +11.7 ProUltFin s UYG .51e .5 ...q 107.59 58.35 60 95.51 +3.3 ProShtRE REK ... ... ...q 18.93 16.25 3 16.35 -6.3 ProShtChi50 YXI ... ... ...q 32.00 23.35 4 24.14 -10.2 ProUltSem s USD ... ... ...q 79.44 36.00 10 72.39 ProUltUt s UPW ... ... ...q 46.21 34.10 2 44.53 +14.2 PrUltTech s ROM .09e .1 ...q 124.08 66.93 3 119.56 +23.3 ProUltJpn EZJ ... ... ...q 99.23 72.60 0 94.59 +8.2 ProUltO&G DIG .46e 1.3 ...q 46.90 32.21 80 36.51 -16.3 ProUltInd s UXI ... ... ...q 56.09 35.65 2 51.88 +7.5 PrUltHCr s RXL .63e .9 ...q 74.43 54.41 4 69.78 +16.0 ProUCnsSv s UCC ... ... ...q 65.79 47.60 2 65.28 PrUCnsGd s UGE ... ... ...q 123.99 34.49 2 42.91 +15.0 ProUBasM UYM .15e .3 ...q 57.80 37.35 6 54.14 +10.3 PrUltPR2K URTY ... ... ...q 133.00 61.71 125 117.49 -.9 PUltM400 s UMDD .03e ... ...q 93.03 48.61 15 83.33 +6.4 ProUltSC s SAA ... ... ...q 86.87 51.39 1 77.32 -4.8 ProUPD30 s UDOW .13e .1 ...q 117.04 60.12 323 108.37 +14.2 ProUltR2K UWM .19e .2 ...q 120.88 71.50 153 111.55 +.1 ProSht20Tr TBF ... ... ...q 24.49 20.29 385 22.93 -4.0 PUltSP500 s UPRO .21e .2 ...q 100.82 57.00 1062 94.48 +15.5 ProUChin50 XPP ... ... ...q 61.15 36.20 15 56.91 +22.2 PrUSSilv s ZSL ... ... ...q 45.40 25.08 38 28.17 -27.3sPS ShCrd n OILD ... ... ... 18.55 17.65 5 18.59 +1.6tPS Crde n OILU ... ... ... 34.64 32.93 8 32.94 -2.0 PUVixST rs UVXY ... ... ...q 462.50 15.16 32265 19.26 PrUCrude rs UCO ... ... ...q 28.32 15.36 3523 20.54 ProVixST rs VIXY ... ... ...q 59.20 12.75 2015 14.46 -32.0 PrUltYen rs YCL ... ... ...q 77.14 53.50 2 63.08 +13.6 PrSUltNG rs BOIL ... ... ...q 20.34 9.30 80 12.16 -35.9 PVixMTFut VIXM ... ... ...q 58.00 31.13 6 31.90 -24.7 PrUltSilv AGQ ... ... ...q 57.26 31.05 122 42.08 +31.1 PrUltShN s KOLD ... ... ...q 64.53 21.44 25 28.78 +24.9 ProUShGld GLL ... ... ...q 95.07 64.91 32 71.70 -20.8 PrSUShAus CROC ... ... ...q 58.37 47.63 1 49.31 -10.7 PrUltShYen YCS ... ... ...q 82.60 58.96 115 69.42 -13.5 ProSUltGold UGL ... ... ...q 48.27 31.67 90 40.75 +22.7 ProShtVix SVXY ... ... ...q 146.00 39.43 2938 127.24 +39.9 PrUShCrd s SCO ... ... ...q 61.39 30.12 777 33.70 ProShtEuro EUFX ... ... ...q 45.85 41.16 1 44.61 -1.1 ProUltEuro ULE ... ... ...q 17.35 13.50 12 14.13 +.3 ProUShEuro EUO ... ... ...q 28.02 22.45 108 26.56 -1.9 ProctGam PG 2.76f 3.1 24 92.00 79.10 6340 90.39 +7.5 ProgsvCp PGR .69e 1.7 22 40.74 30.54 2658 39.56 +11.4 ProsHldg PRO ... ... ...dd 25.66 10.90 82 22.66 +5.3 ProShtQQQ PSQ ... ... ...q 55.89 41.87 224 42.51 -10.1 ProShSP rs SH ... ... ...q 41.82 33.98 1431 34.67 -5.1 ProUShSP SDS ... ... ...q 19.82 13.06 9864 13.59 -10.1 PrUShDow DXD ... ... ...q 19.79 12.25 1755 12.87 -9.2 PUShtMdC MZZ ... ... ...q 37.37 22.66 6 24.40 -5.9 PUShtQQQ QID ... ... ...q 33.54 18.75 1520 19.34 -19.2 PrShRs2K rs SRTY ... ... ...q 118.28 45.15 577 49.86 PrUShD3 rs SDOW ... ... ...q 67.92 32.79 994 35.27 PUltShtF rs FINZ ... ... ...q 44.18 12.45 4 16.21 PrSUlhGM rs GDXS ... ... ...q 30.26 11.93 60 14.10 -34.0 ProUShL20 TBT ... ... ...q 42.72 29.45 2588 37.48 -8.2 PrShR2K rs RWM ... ... ...q 63.25 46.70 347 48.36 -1.2 PrUShHC rs RXD ... ... ...q 51.90 37.73 1 39.47 -15.0 PrUShCnS rs SCC ... ... ...q 44.45 30.45 1 30.99 -12.4 PrUShRE rs SRS ... ... ...q 42.13 31.21 79 31.39 -12.0 PUShtR2K TWM ... ... ...q 40.18 21.54 1766 23.08 -2.7 PrUShtSC SDD ... ... ...q 35.72 19.69 21.62 +3.3 PUShChi50 FXP ... ... ...q 49.05 25.42 66 27.29 -19.8 PUShtIndl SIJ ... ... ...q 36.57 22.78 1 24.70 -6.6 PrShtSmC SBB ... ... ...q 50.94 38.04 0 39.41 +.3 PUPShtMC SMDD ... ... ...q 29.69 13.86 7 15.40 -7.7 PrSh K1 n OILK ... ... ... 22.94 18.36 2 21.01 -6.2 PUShtEur EPV ... ... ...q 68.19 43.17 2 43.72 -15.0 PUShtSPX SPXU ... ... ...q 30.88 16.41 4108 17.42 -14.6 PrUOGEx rs UOP ... ... ...q 41.31 23.07 28.33 -19.2 PUShtJpn EWV ... ... ...q 52.40 35.89 3 37.55 -9.5 PrUJMin rs GDJJ ... ... ...q 152.62 41.36 14 64.13 +19.8 ProSPDvA NOBL 1.00e 1.8 ...q 57.08 51.23 348 56.15 +4.2 PUltShEafe EFU ... ... ...q 46.46 30.50 3 31.10 -13.9 PrUGMin rs GDXX ... ... ...q 93.85 29.50 9 48.66 +31.7 PrUltBra rs UBR ... ... ...q 85.26 34.01 7 70.86 +22.8 PrSht20yTr TTT ... ... ...q sProGblInf TOLZ 1.63e 3.9 ...q 42.33 37.19 13 42.33 +8.2 PUltShOG DUG ... ... ...q 57.36 34.86 42 43.02 +15.0 PS MngdF FUT ... ... ... 41.69 39.54 40.37 -2.8sPrGPrEq bt PEX 1.53e 3.7 ...q 40.84 32.06 72 40.85 +4.7 ProEurDiv EUDV .15p ... ...q 39.98 33.67 1 37.63 +6.9 PHYIntH bt HYHG 3.16 4.6 ...q 70.19 61.69 12 68.42 -.1 ProSPxTch SPXT .23p ... ...q 47.67 41.39 1 46.47 +2.3 ProSPxHC SPXV .24p ... ...q 50.15 42.71 1 48.84 +3.7 ProMerger MRGR .12e .3 ...q 36.99 35.06 0 35.59 -.2 ProSPxFin SPXN .23p ... ...q 48.27 42.08 48.08 +5.3 ProSPxEgy SPXE .22p ... ...q 49.69 41.11 1 48.49 +5.4 PrUltPFn FINU .29e .5 ...q 136.29 53.54 11 62.81 -50.2 PrUltPFn s FINU/WI ... ... ...q 68.14 26.77 -100.0 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 0 27.66 -2.8 PrIGIntH bt IGHG 2.15 2.8 ... 77.35 71.71 16 75.52 -1.0 ProSht7-10y TBX ... ... ...q 29.45 26.94 16 28.26 -2.8 ProHgEur HGEU .44e ... ...q 40.66 32.46 40.28 +6.2 ProUShHm HDZ ... ... ...q 18.82 13.65 14.35 ProUHome HBU ... ... ...q 21.66 16.76 20.75 PrUSOGEx SOP ... ... ...q 22.46 9.50 0 12.94 +24.8 PrUShBrz s BZQ ... ... ...q 40.95 11.90 401 13.42 -26.3 PrSPMCDv REGL .65e 1.3 ...q 53.04 43.08 55 50.85 +1.0 ProSR2KDv SMDV .47e ... ...q 54.95 42.54 41 53.16 -1.1 PSSTEm bt EMSH 4.88e 6.2 ... 80.62 76.31 78.35 +1.7 ProUltHY UJB 1.72e 2.7 ...q 65.65 53.82 0 62.90 +4.4 PrUShtUtl SDP ... ... ...q 39.07 27.75 8 27.94 -13.6 PrUltShtTc REW ... ... ...q 48.95 25.00 1 25.97 -19.7 PrUShtFn SKF ... ... ...q 50.78 26.17 44 29.03 -5.1 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 101.68 +1.7 PUShtSem SSG ... ... ...q 45.37 18.00 1 19.46 -9.3 ProMornAlt ALTS .38e 1.0 ...q 39.16 37.23 11 38.70 +.2 Pro30BEI RINF .50e 1.7 ...q 29.80 26.33 4 28.66 -1.4 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 42.89 1 50.84 +11.0 ProCdNASh WYDE ... ... ...q 38.30 33.51 33.51 -1.8 ProGermSv GGOV .06e .2 ...q 38.16 33.20 35.39 +1.4 ProsCap 24 PBB 1.56 6.1 ... 26.22 23.30 8 25.78 +2.7 ProspBcsh PB 1.36f 2.1 17 77.87 44.87 489 65.97 -8.1 Protalix PLX ... ... ...dd 1.52 .26 1933 1.05 +136.0 ProtLf5-42 PLpC 1.56 6.1 ... 26.94 24.42 11 25.44 +.1 ProtLf9-42 PLpE 1.50 5.9 ... 26.90 24.61 5 25.50 +1.2 ProtoLabs PRLB ... ... 30 81.42 43.10 87 50.00 -2.6 Provect wt PVCT/WS ... ... ... .35 .01 .02 ProvidFS PFS .76f 3.1 18 28.92 18.59 88 24.87 -12.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00f 2.9 11 114.55 66.51 1384 104.30 +.2 Prudentl18 PFK .65 2.5 ... 27.22 25.12 8 25.72 +1.3 PrudFn 52 PJH 1.44 5.6 ... 27.31 23.87 15 25.90 +4.6 PrudtlF 53 PRH 1.43 5.5 ... 28.04 24.10 27 25.92 +4.8 PruSDHiY GHY 1.32 8.8 ...q 15.52 14.15 105 15.00 +.7 PruUK pf PUKp 1.69 6.5 ... 27.98 25.35 5 26.01 +2.1 PruUK pfA PUKpA 1.63 6.2 ... 28.06 25.22 5 26.03 +2.9 Prud UK PUK 1.49e 3.5 ... 44.21 29.14 143 42.06 +5.7 PruShHiY ISD 1.32 8.6 ...q 16.53 14.65 226 15.41 -.5 PSEG PEG 1.72f 3.8 17 47.11 39.28 1942 45.68 +4.1 PubStrg PSA 6.80 2.9 29 267.34 200.65 631 231.19 +3.4 PubSt pfS PSApS 1.48 5.8 ... 26.15 24.30 9 25.27 +2.4 PubSt pfT PSApT 2.88 11.4 ... 26.48 23.47 10 25.24 +4.0 PubSt pfU PSApU 1.41 5.6 ... 26.95 22.99 5 25.22 +7.2 PubSt pfV PSApV 1.34 5.4 ... 27.25 21.91 58 24.86 +10.0 PubSt pfW PSApW 1.30 5.1 ... 26.64 21.26 20 25.35 +9.0 PubSt pfX PSApX 1.30 5.2 ... 26.84 21.91 14 25.23 +9.2 PubSt pfY PSApY 1.59 5.9 ... 29.23 25.51 11 27.11 +3.7 PubSt pfZ PSApZ 1.50 5.5 ... 29.13 24.75 6 27.15 +7.3sPubSt pfE PSApE 1.23 5.3 ... 23.07 21.28 78 23.13 +7.1 PubSt pfD PSApD 1.24 5.3 ... 25.98 20.61 25 23.37 +10.2 PubSt pfC PSApC ... ... ... 27.00 21.01 40 24.60 +12.8 PubSt pfB PSApB ... ... ... 27.20 22.07 40 25.49 +12.6 PubSt pfA PSApA 1.47 5.6 ... 28.85 23.35 9 26.32 +6.0sPulteGrp PHM .36 1.5 14 24.05 17.58 4288 24.11 +31.2 PureStrg n PSTG ... ... ...dd 15.20 9.12 1115 10.51 -7.1 PutHiInSec PCF .37 4.3 ...q 8.79 7.40 22 8.69 +6.0 PMMI PMM .44 5.9 ...q 8.15 6.97 92 7.40 +4.7 PMIIT PIM .31 6.6 ...q 4.78 4.29 78 4.75 +3.0 PMOT PMO .71 5.8 ...q 13.69 11.57 55 12.28 +2.8 PPrIT PPT .31 6.0 ...q 5.37 4.60 384 5.24 +5.4 PzenaInv PZN .41e 3.8 25 11.85 7.06 54 10.88 -2.1 Q2 Hldgs QTWO ... ... ...dd 37.58 21.81 89 36.20 +25.5tQEP Res QEP .08 .7 ...dd 21.12 11.45 4809 11.47 -37.7 QTS RltTr QTS 1.56f 3.0 26 59.41 43.01 159 51.71 +4.1 QuadGrph QUAD 1.20 5.0 23 29.50 11.99 151 24.16 -10.1 QuakerCh KWR 1.38 1.0 31 153.90 81.12 45 135.26 +5.7 QuaCare QCP ... ... ... 24.05 11.57 655 19.25 +24.2 QuanexBld NX .16 .8 24 21.90 15.41 80 19.35 -4.7 QuantaSvc PWR ... ... 23 38.82 21.60 954 34.87 +.1 QntmDSS QTM ... ... 84 1.08 .35 635 .84 +1.0 QuaInsp n ISMD ... ... ... 25.52 23.82 2 24.26 -.9 QuaInsLg n BLES ... ... ... 26.03 25.01 24 25.52 +.9 QuanReal n QXRR ... ... ... 25.07 24.04 24.37 -2.8 QuanDyn n XUSA ... ... ... 25.96 24.53 3 24.66 -1.4 QuanMulT n QXTR ... ... ... 25.20 24.52 4 24.61 -1.8 QuanMulIn n QXMI ... ... ... 25.54 24.83 25.54 +2.0 QuanGrw n QXGG ... ... ... 25.56 24.60 3 24.80 -.7 QstDiag DGX 1.80 1.8 21 100.00 74.04 762 97.77 +6.4 QuintIMS Q ... ... 20 83.04 61.21 513 79.48 +4.5 QuormHl n QHC ... ... ... 13.52 3.75 268 4.69 -35.5 QuotientTc QUOT ... ... ...dd 14.36 9.10 505 10.55 -1.9 Qwest 54 CTV 1.72 6.7 ... 27.85 24.11 48 25.63 +5.9 Qwest 9-51 CTW 1.88 7.3 ... 26.68 24.96 23 25.53 +1.9 Qwest 4-52 CTX 1.75 6.9 ... 26.64 24.55 19 25.32 +2.5 Qwest 7-52 CTU 1.75 6.9 ... 27.26 24.48 14 25.45 +3.7 Qwest53 CTY 1.53 6.1 ... 25.97 21.99 43 25.03 +10.3 Qwest 25 CTZ 1.66 6.5 ... 26.84 23.21 27 25.62 +9.0 Qwest 56 CTAA ... ... ... 27.98 24.88 19 26.80 +6.6R -RAIT pfA RASpA 1.94 9.1 ... 23.07 17.11 14 21.38 +5.4 RAIT pfB RASpB 2.09 9.0 ... 24.10 17.70 10 23.25 +9.4 RAIT pfC RASpC 2.22 9.2 ... 25.21 18.81 4 24.20 +7.3 RAIT Fin RAS .36 11.8 ...dd 3.91 2.41 218 3.05 -9.2 RAIT Fn 24 RFT 1.91 7.9 ... 24.88 19.49 3 24.15 +3.9 RAITFn 19 RFTA 1.78 7.1 ... 25.49 22.65 2 25.20 +3.2 RELX NV s RENX .45e 2.4 ... 18.87 14.92 29 18.83 +12.4 RELX plc s RELX .41e 2.0 ... 20.13 16.19 60 20.11 +11.9 RH RH ... ... 30 48.91 24.41 875 46.92 +52.8 RLI Corp RLI .80 1.4 26 71.46 54.27 80 58.07 -8.0 RLJ LodgT RLJ 1.32 5.6 9 25.10 18.86 1265 23.46 -4.2 RPC RES .20 1.1 ...dd 23.36 13.12 1531 18.78 -5.2 RPM RPM 1.20 2.4 33 56.40 46.25 1027 50.56 -6.1 RSP Perm RSPP ... ... ...dd 46.92 29.15 1383 39.82 -10.8 RadianGrp RDN .01 .1 14 19.87 9.29 948 18.63 +3.6 RadiantLog RLGT ... ... ...cc 5.96 2.45 242 5.56 +42.6 RadLog pfA RLGTpA 2.44 9.2 ... 27.91 24.00 4 26.45 +2.1 RLauren RL 2.00 2.5 14 114.00 75.62 483 80.00 -11.4 RamcoG RPT .88 6.2 10 20.24 13.26 476 14.16 -14.6 RamcG pfD RPTpD 3.63 6.6 ... 72.57 52.03 54.70 -10.7 RangeRs RRC .08 .3 ...dd 46.96 26.61 5203 27.87 -18.9 RJamesFn RJF .88f 1.2 20 81.92 46.30 437 73.72 +6.4 RayAdvM RYAM .28 2.2 8 17.38 9.59 284 12.79 -17.3 RayAdv pfA RYAMpA 2.00 2.0 ... 104.24 94.94 1 98.44 -5.0 Rayonier RYN 1.00 3.5 51 29.86 24.37 838 28.69 +7.9 Raytheon RTN 3.19f 2.1 24 157.59 124.98 1146 153.24 +7.9 RealityETF DIVY .46p ... ...q 26.95 22.91 7 25.93 +2.7 RltDvcDiv LEAD ... ... ...q 28.25 23.84 2 27.15 +5.0 RealDivc n DFND ... ... ...q 24.35 22.15 0 23.96 +1.7 RealDivG n GARD ... ... ...q 21.43 19.95 21.37 +2.7 Realogy RLGY .27p 1.0 17 36.80 21.43 678 28.37 +10.3 RltyInco O 2.53f 4.1 31 72.30 52.72 1317 61.81 +7.5 ReavesUtl UTG 1.82 5.3 ...q 34.41 28.18 90 33.94 +10.5 ReavesU rt UTGr ... ... ... .00 RedHat RHT ... ... 38 88.05 68.54 1622 86.17 +23.6 RedLionH RLH ... ... ...dd 9.40 6.23 27 6.70 -19.8 RedwdTr RWT 1.12 6.6 10 17.05 12.40 308 16.87 +10.9 Reeds REED ... ... ...dd 4.74 2.25 36 4.25 +3.7 RegalBel RBC .96 1.3 17 77.80 51.57 265 75.00 +8.3 RegalEnt RGC .88a 3.9 22 24.79 19.35 1139 22.33 +8.4 RgcyCtrs REG 2.04f 3.0 25 85.35 61.90 532 67.83 -1.6 RgcyC pfG REGpG 1.50 5.8 ... 27.13 23.37 3 25.70 +6.0 RegnlMgt RM ... ... 10 27.56 13.11 56 19.88 -24.4 RegionsFn RF .26 1.9 16 16.03 7.80 18364 13.99 -2.6 Regions pfA RFpA 1.59 6.1 ... 27.23 24.65 17 26.12 +3.8 Regns pfB RFpB 1.59 5.6 ... 30.10 25.16 13 28.35 +6.9tRegis Cp RGS ... ... ...cc 16.02 10.96 279 10.72 -26.2 ReinsGrp RGA 1.64f 1.3 14 132.79 90.17 131 125.82 ReinsGp42 RZA 1.55 5.2 ... 31.23 25.69 13 29.83 +10.6 ReinsG56 n RZB 1.44 5.3 ... 29.52 24.30 31 27.38 +4.2 RelStlAl RS 1.80f 2.4 17 88.58 65.10 581 75.82 -4.7 RELM RWC .09p ... 26 5.83 4.26 11 5.20 +9.5 RemaxHld RMAX .72f 1.3 42 63.35 35.39 51 57.05 +1.9 RenaisIPO IPO .02e .1 ...q 23.14 17.93 4 22.80 +10.3 RenIntIPO IPOS .24e 1.2 ...q 20.02 16.77 0 19.64 +9.1 RenaisRe RNR 1.28f .9 13 150.74 107.27 189 140.77 +3.3 RenRe prE RNRpE 1.34 5.4 ... 27.39 21.96 11 25.01 +11.2 RenRe prC RNRpC 1.52 6.0 ... 26.37 24.45 2 25.48 +1.5 ReneSola rs SOL ... ... ... 7.30 2.15 19 2.50 -21.9 RennFund RCG ... ... ...q 1.52 .97 17 1.39 +13.9tRenren rs RENN ... ... ... 16.30 7.42 97 7.41 -6.8 RepubSvc RSG 1.28f 2.0 29 63.84 45.56 902 62.77 +10.0 ResMed RMD 1.32f 1.9 28 73.46 55.43 449 69.25 +11.6 ResolEn rs REN ... ... ... 49.14 2.55 312 41.73 +1.3 ResoluteF RFP ... ... ...dd 6.20 3.70 125 5.30 -.9 ResCap pfA RSOpA 2.13 8.7 ... 24.80 17.90 3 24.40 +.4 ResCap pfB RSOpB 2.06 8.6 ... 23.90 17.06 7 23.88 +6.4 ResCap pfC RSOpC 2.16 8.9 ... 24.74 18.00 7 24.33 +5.8 ResCap rs RSO .20 2.1 ...dd 13.73 7.57 194 9.49 +13.9 RestBrnds QSR .72f 1.3 38 57.98 39.28 462 56.63 +18.8 RetailProp RPAI .66 4.5 22 17.78 13.88 1293 14.62 -4.6 RetlPr pfA RPAIpA 1.75 6.7 ... 27.50 22.77 32 25.99 +4.0 RetractTc RVP ... ... ...dd 2.90 .88 67 .98 +4.9 RevGp n REVG .05p ... ... 29.29 24.87 65 27.52 +7.3 Revlon REV ... ... 21 37.96 25.85 70 26.00 -10.8 RexAmRes REX ... ... 18 102.59 50.90 38 87.41 -11.5 RexahnPh RNN ... ... ...dd .71 .13 7703 .41 +186.6sRexfordIR REXR .58f 2.4 47 24.53 18.53 201 24.67 +6.4 RexfdIn pfA REXRpA ... ... ... 26.19 21.60 3 24.65 +9.3 Rexnord RXN ... ... 19 24.55 15.80 565 22.09 +12.8 Rexnrd pfA RXNpA ... ... ... 56.90 48.52 4 52.52 +7.2sReynAm s RAI 2.04f 3.2 28 64.23 43.38 2869 64.21 +14.6 RiceEngy RICE ... ... ...cc 29.36 16.12 2797 22.91 +7.3 RiceMidstr RMP 1.00f 4.1 17 26.42 15.00 173 24.65 +.3 Richmnt g RIC ... ... ... 11.66 5.45 8.00 +23.1sRingCentrl RNG ... ... ...cc 29.00 17.92 260 29.00 +40.8 RingEngy REI ... ... ...dd 14.10 6.16 464 12.19 -6.2 RioTinto RIO 2.27e 5.8 ... 47.11 26.95 2340 39.01 +1.4 RitchieBr RBA .68 2.2 27 39.96 27.13 588 30.85 -9.3 RiteAid RAD ... ... 42 8.77 4.15 8278 4.57 -44.5 RivrnOpp n RIV 1.68 8.4 ... 20.92 18.07 12 19.89 +5.2 Riv/Doubl n OPP ... ... ... 20.25 18.00 66 19.06 +3.4 RoadrnTrn RRTS ... ... 10 12.65 6.05 167 6.35 -38.9 RobtHalf RHI .96f 2.1 17 50.98 34.34 1199 44.76 -8.2 RockwlAut ROK 3.04 2.0 24 159.78 107.17 872 150.52 +12.0 RockColl COL 1.32 1.4 18 100.24 78.54 1893 97.58 +5.2sRogCm gs RCI 1.57 ... 17 45.71 37.03 323 45.81 +18.7 Rogers ROG ... ... 26 90.45 51.98 89 82.23 +7.1 Rollins s ROL .46f 1.3 49 37.29 26.21 395 36.78 +8.9 Roper ROP 1.40f .7 31 214.44 159.28 358 207.44 +13.3 RosettaStn RST ... ... ...dd 11.36 6.80 253 10.77 +20.9 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 7 21.68 12.00 1910 14.33 -24.1 RBCda pfS RYpS 1.38 ... ... 28.64 24.72 5 25.61 +1.6 RBCda pfT RYpT 1.69 ... ... 33.50 26.80 30.45 +10.0 RoyalBk g RY 3.48f ... ... 76.01 57.01 1276 72.06 +6.4 RBScotlnd RBS ... ... ... 7.60 3.91 568 5.79 +4.7 RBSct prF RBSpF 1.91 7.3 ... 27.53 25.00 4 26.18 +1.3 RBSct prH RBSpH 1.81 7.0 ... 26.19 24.64 4 25.72 +1.7 RBSct prL RBSpL 1.44 5.7 ... 25.85 23.80 17 25.20 +5.9 RBSct prS RBSpS 1.65 6.5 ... 27.32 24.10 32 25.46 +1.6 RylCarb RCL 1.92 2.0 24 101.11 64.95 1060 95.94 +16.9 RoyDShllB RDS/B 3.76 6.7 85 59.56 48.18 964 55.82 -3.7 RoyDShllA RDS/A 3.76 7.1 80 56.39 46.57 2423 52.94 -2.6 RoyceGVal RGT .10e ... ... 8.96 7.15 16 8.90 +10.8 RoyceMC RMT .63e 7.5 ...q 8.63 7.00 86 8.37 +2.6 Royce RVT 1.20e 8.5 ...q 14.50 11.25 244 14.11 +5.4tRubiconPrj RUBI ... ... ... 20.29 5.39 923 5.45 -26.5 RubyTues RT ... ... ...dd 4.55 1.69 492 2.43 -24.8 Rudolph RTEC ... ... 23 24.90 13.43 77 21.40 -8.4 Ryder R 1.76 2.3 14 85.42 56.98 484 75.01 +.8 RyersonH RYI ... ... 18 19.71 7.58 359 12.20 -8.6 RymanHP RHP 3.00 4.8 12 67.97 47.16 146 62.55 -.7S -S&P Glbl SPGI 1.64f 1.3 22 133.08 97.65 689 130.76 +21.6 SAP SE SAP 1.31e 1.4 ... 98.79 71.39 685 96.78 +12.0 SCANA SCG 2.45f 3.7 17 76.41 64.20 642 66.30 -9.5 SCE TrV n SCEpK ... ... ... 30.81 24.57 14 27.66 +9.5 SCETr pfF SCEpF 1.41 5.5 ... 26.61 23.17 9 25.50 +9.3 SCE II prG SCEpG 1.28 5.1 ... 26.63 20.89 23 25.07 +13.1 SCE Tr pfH SCEpH 1.44 5.3 ... 31.75 24.98 4 27.06 +6.2 SCETr pfJ SCEpJ 1.34 5.0 ... 29.90 23.42 17 27.06 +9.6 SJW SJW .87f 1.8 24 56.93 31.38 26 49.26 -12.0 SK Tlcm SKM ... ... ... 26.07 18.93 216 24.05 +15.1 SLGreen SLG 3.10f 2.8 16 120.63 93.90 365 109.73 +2.0 SL Grn pfI SLGpI 1.63 6.3 ... 27.53 24.69 5 25.71 +3.1 SM Energy SM .10 .4 ...dd 43.09 20.01 2292 23.18 -32.8 Spd LgGl n GLDW ... ... ... 128.81 120.87 0 127.84 +2.6 SpdrDJIA DIA 3.98e 1.9 ...q 211.59 170.37 2229 206.17 +4.4 SpdrGold GLD ... ... ...q 131.15 107.00 8264 122.24 +11.5 SpdrStxx50 FEU 1.24e 3.9 ...q 32.26 27.43 13 31.89 +6.7 SpdrNoANR NANR ... ... ...q 36.49 31.26 25 33.58 +.3 SpdrSPIntDv HDWX ... ... ...q 44.27 37.02 44.27 +4.5 SpdrEur50 HFEZ 1.03e ... ...q 38.66 29.47 3 37.95 +6.2 SpdrLwCbn LOWC 1.69e 2.1 ...q 80.69 66.75 0 79.86 +6.8 SpdrEuro50 FEZ 1.18e 3.3 ...q 36.61 28.60 2722 35.83 +7.1 Spd MsciCh XINA ... ... ... 22.96 20.04 0 21.90 +5.8 S&PEAsia GMF 1.22e 1.4 ...q 87.35 69.17 18 86.25 +14.8 Spdr UKS QGBR 1.33e 2.7 ...q 50.67 42.46 0 49.72 +7.3 SpdrSpnS QESP 2.04e 4.5 ...q 46.27 35.92 1 45.80 +13.0 SpdrGermS QDEU 1.17e 2.1 ...q 56.33 45.69 0 55.58 +7.7 SpdrJpnS QJPN .85e 1.2 ...q 70.03 61.88 0 69.04 +5.7 SpdrCdaS QCAN 1.61e 2.9 ...q 56.40 48.72 4 55.25 +3.3 SpdrAustS QAUS 2.47e 4.7 ...q 53.10 43.82 1 52.35 +10.2 SpdrEuSmC SMEZ 1.15e 2.2 ...q 51.96 40.77 2 51.56 +10.6 S&PChina GXC 1.30e 1.6 ...q 84.29 64.79 46 82.84 +15.0 SpdrWldQu QWLD 1.30e 1.9 ...q 68.00 59.10 0 67.36 +6.3 SpdrEMQu QEMM 1.31e 2.3 ...q 56.73 46.96 5 56.10 +11.9 SpdrEafeSt QEFA 1.62e 2.8 ...q 59.99 49.94 14 58.31 +8.6 SpdrMscBey EMBB ... ... ... SpdrGblDv WDIV 3.11e 4.0 ...q 65.53 57.39 9 65.15 +5.4 SpdrMsEm50 EMFT ... ... ... SpAcwiIMI ACIM 1.28e 1.9 ...q 75.00 58.04 6 68.89 +5.1 S&PEMkts GMM 1.33e 2.1 ...q 65.32 51.61 17 64.78 +13.1 SpdrEMDv EDIV 1.68e 5.7 ...q 30.78 24.47 64 29.60 +11.9 SpdrGlbNR GNR 1.30e 3.1 ...q 44.20 34.55 25 42.33 +3.0 SpdrSPRus RBL .67e 3.5 ...q 21.24 15.66 0 19.37 -4.7 S&PEEuro GUR 1.09e 3.8 ...q 29.46 23.50 1 28.66 +3.3 SpdrIUtil IPU .63e 3.9 ...q 17.07 14.20 5 16.20 +9.2 SpdrITelec IST .78e 3.3 ...q 26.11 21.86 1 23.80 +5.0 SpdrIntTech IPK .27e .7 ...q 39.46 28.78 6 38.68 +13.7 SpdrIMatls IRV .49e 2.3 ...q 22.39 16.95 5 21.61 +7.2 SpdrIIndus IPN .54e 1.7 ...q 32.49 26.35 5 32.32 +9.5 SpdrIHlthC IRY .73e 1.6 ...q 50.14 41.38 9 47.08 +8.2 SpdrIFncl IPF .63e 3.1 ...q 21.25 15.76 4 20.22 +4.4 S&PLatAm GML 1.25e 2.4 ...q 52.42 38.81 5 51.28 +15.5 SpdrIEngy IPW .75e 4.1 ...q 19.30 16.13 12 18.37 -1.8 SpdrICnStp IPS .78e 1.8 ...q 44.79 38.26 6 43.45 +9.8 SpdrICnDis IPD .75e 2.0 ...q 38.41 31.52 3 37.93 +5.4 SpdrDJ RE RWO 1.57e 3.2 ...q 52.60 44.74 162 48.56 +3.6 SpdrEMSmC EWX 1.17e 2.6 ...q 46.20 36.78 63 45.60 +14.8sSpdrIntDiv DWX 2.22e 5.8 ...q 38.29 32.42 226 38.36 +6.4 Spdr SPBric BIK ... ... ... SpdrEMdE GAF 1.96e 3.2 ...q 64.31 50.91 1 61.39 +10.4 SpdMS xUS CWI .81e 2.4 ...q 34.42 28.36 89 34.06 +8.2 SpdrSPGbl GII 1.37e 2.8 ...q 49.95 42.95 9 49.16 +9.2 SpdrIntRE RWX 1.25e 3.2 ...q 43.15 35.12 258 38.48 +6.7 SpdrIntlSC GWX 3.63e 1.6 ...q 31.71 27.57 38 31.45 +8.4 SpdrWldxUS GWL .75e 2.7 ...q 27.89 23.32 68 27.73 +7.9 SP Mid MDY 2.94e 1.0 ...q 320.48 256.08 1120 309.22 +2.5 S&P500ETF SPY 4.13e 1.8 ...q 240.32 198.65 55845 234.57 +4.9 SpdrRRtn RLY .44e 1.8 ...q 25.54 23.37 13 24.66 +1.0 SpdrIncAll INKM 1.08e 3.4 ...q 32.15 30.15 1 31.74 +4.2 SpdrGblAll GAL 1.04e 2.9 ...q 34.70 32.47 21 34.59 +4.8 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.47 214 47.49 SpdrUShBd ULST .16 .4 ...q 41.27 39.92 12 40.25 +.1 SpdrCreEq SYE 1.63e 1.5 ...q 67.96 55.79 0 65.99 +5.5 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.14 198 49.19 +1.7 SpdrValEq SYV 4.21e 1.7 ...q 59.52 50.19 0 58.40 -.2 SpdrGroEq SYG 1.85e .9 ...q 69.15 55.55 2 67.93 +7.4 SpdrBiot s XBI .44e .6 ...q 72.58 48.98 2560 68.81 +16.3 Spdr Div SDY 3.80e 2.1 ...q 89.92 79.13 454 87.75 +2.6 SpdrGbDow DGT 1.52e 2.1 ...q 75.44 60.52 1 73.65 +5.3 SpdrHome XHB .15e .4 ...q 37.75 30.92 1155 37.09 +9.6 SpdrS&PBk KBE .53e 1.3 ...q 47.00 28.01 2529 41.73 -4.0 SpdrS&PCM KCE .91e 2.0 ...q 48.73 33.92 3 45.51 +1.4 SpdrS&PIns KIE 1.24e 1.5 ...q 89.51 66.23 308 85.01 +2.5 SpdrRus1K ONEK 1.79e 1.6 ...q 112.85 93.02 2 109.94 +4.5 SpdrLCapG SPYG 1.49e 1.3 ...q 114.72 96.04 24 113.44 +7.7 SpdrLCapV SPYV 2.39e 2.1 ...q 117.09 95.15 6 111.81 +2.1 Spd SP1000 SMD 3.97e 1.6 ...q 93.57 73.61 1 89.39 +.7 SpdrMCpG MDYG 2.19e 1.0 ...q 142.23 116.33 15 138.07 +3.8 SpdrMCpV MDYV 3.45e 3.6 ...q 99.22 78.41 15 94.94 +1.0 SpdrMSTch s MTK .41e .6 ...q 69.32 50.00 18 68.27 +12.8 SpdrSemi s XSD .16e .3 ...q 61.81 40.60 107 58.38 +4.0 SpdrSCapG SLYG 8.53e 1.0 ...q 216.39 167.46 22 207.96 -.1 SpdrSCapV SLYV 7.98e 1.5 ...q 124.31 94.57 49 115.48 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 54
SpdrRus3K THRK 3.24e 1.9 ...q 181.41 147.85 4 175.12 +4.6 SpdrWilRE RWR 2.90e 3.0 ...q 104.34 86.90 142 95.27 +2.1 SpdrShTTr SST .27 .9 ...q 31.39 29.82 23 30.19 +.5 SpFcStIn n XITK ... ... ... 64.85 51.32 3 63.00 +7.8 SPDR SrTr XTH ... ... ... 70.15 52.08 1 68.12 +8.0 SPDR Intrnt XWEB ... ... ... 61.46 51.20 60.33 +4.5 Spdr1500VT VLU 4.85e 2.0 ...q 96.00 74.73 0 89.99 +2.1 SpdrScored CBND .99 3.1 ...q 33.26 31.20 1 32.11 +1.8 SpdrIntCBd IBND .14e .4 ...q 34.03 30.10 32 31.33 +1.4 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.41 256 30.71 +.3 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.5 ...q 59.93 54.00 78 57.09 +2.0 SpdrWFPf PSK 2.59e 5.8 ...q 47.67 41.35 30 44.57 +6.2 SpdrBarITB BWZ .06e ... ...q 32.32 28.93 21 30.33 +3.6 SpdrBarcCv CWB 3.55e 4.7 ...q 48.29 42.29 366 47.96 +5.1 SpdrLTBd LWC 1.81 4.4 ...q 43.81 38.57 13 40.70 +2.1 SpdrITBd ITR .92 2.7 ...q 35.02 33.64 182 34.31 +1.2 SpdrBarMBB MBG .83 3.1 ...q 27.36 25.30 92 26.45 +.6 SpdrEMBd EBND ... ... ...q 31.51 25.45 22 28.48 +7.1 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 26.30 1533 27.89 +.8 SpdrLehHY JNK 2.30 6.2 ...q 37.22 34.47 4981 36.82 +1.0 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.43 221 30.63 +.3 SP IntTip WIP .41e .3 ...q 57.71 51.41 17 55.41 +6.5 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.52 369 26.92 +3.6 SpdrTrans s XTN .25e .5 ...q 57.43 40.57 86 52.00 -3.7 SpdrTelcm XTL .68e 1.0 ...q 74.28 54.61 3 69.80 +.7 SpdrHCSv s XHS .61e .2 ...q 60.15 47.50 5 57.44 +9.5 SpdrHCEq s XHE 3.22e .1 ...q 56.45 42.60 6 55.55 +11.7 SpdrSf&Sv s XSW .19e .3 ...q 59.35 47.22 2 57.94 +6.2 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.00 2 26.30 +1.6 SpdrAerDf s XAR 1.70e 1.5 ...q 69.94 52.92 66 66.97 +5.7 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.38 26 57.49 +1.0 SpdrBarcTip IPE .01e ... ...q 58.93 55.10 78 56.95 +1.4 SpdrLehLTT TLO 1.82 2.6 ...q 82.40 67.44 15 71.14 +3.3 SpdrLehIntTr ITE .74 1.2 ...q 61.96 59.24 65 60.16 +.8 SpdrLe1-3bll BIL ... ... ...q 45.74 45.69 645 45.71 SpdrS&P RB KRE .74e 1.4 ...q 59.68 35.29 8093 52.62 -5.3 Spdr1500MT MMTM 1.61e 1.7 ...q 100.50 86.14 97.11 +3.6 SpdrRetl s XRT .49e 1.2 ...q 48.26 39.50 3823 42.02 -4.7 SpdNuBMu s TFI ... ... ...q 50.98 46.81 371 48.35 +1.9 SpdrPhm s XPH 3.00e .9 ...q 47.82 36.58 73 42.04 +7.5 SpdrOGEx XOP .73e 2.0 ...q 44.97 32.10 9922 36.49 -11.9 SpNuBST rs SHM ... ... ...q 49.25 47.67 396 48.53 +1.2 SpdrGendr SHE ... ... ... 66.98 59.80 4 64.64 +3.4 SpdrOGEq XES .49e 2.6 ...q 24.58 16.50 821 19.18 -14.2 SpdR1KLVF ONEV ... ... ... 70.10 60.63 2 68.44 +4.0 SpdrMetM XME .49e 1.7 ...q 35.21 20.01 3398 29.53 -2.9 SpdrR1KMo ONEO ... ... ... 69.45 58.00 2 67.19 +3.7 SpdrR1KYF ONEY ... ... ... 72.26 60.00 1 68.94 +2.3 SpdSPXHiD SPYD ... ... ...q 36.75 31.25 31 35.36 +1.4 SpdrFosFFr SPYX ... ... ...q 58.18 47.72 4 56.80 +6.1 SpdrR1KLV LGLV 5.40e 2.1 ...q 87.22 75.63 2 83.92 +4.5 SpdrUsaSt QUS .54e ... ...q 69.66 58.79 1 67.91 +4.9 Spd SP600 SLY 3.97e 1.2 ... 127.00 98.21 13 118.93 -1.6 SpdrSPXBbk SPYB .41e ... ...q 55.67 43.73 7 53.89 +2.8 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.9 ...q 83.25 63.77 11 79.85 +.3 Spdr1-10Tip TIPX .08e .4 ...q 20.25 19.21 1 19.70 +1.8 Spdr0-5yTip SIPE .03e .2 ...q 20.01 19.50 0 19.87 +.1 SpdrR2KLV SMLV 2.16e 2.4 ...q 96.38 73.31 5 90.83 -2.8 SPX Cp SPXC ... ... 19 28.13 14.00 178 22.23 -6.3 SPX Flow n FLOW ... ... ...dd 36.83 22.34 87 34.36 +7.2 SRC Eng SRCI ... ... ...dd 10.38 5.34 1483 8.69 -2.5 STMicro STM .40 2.7 44 16.01 5.24 1644 14.85 +30.8 SABESP SBS .39e 3.8 ... 11.22 7.01 929 10.35 +19.2 SabnR SBR 2.13e 5.7 17 40.99 31.38 11 37.05 +5.4 SachemC n SACH .05p ... ... 5.35 4.79 20 5.33 +7.0 SafeBulk SB .04 1.7 ... 2.60 .86 745 2.31 +100.9 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 21.50 25.72 +6.5 SafeBlk pfC SBpC 2.00 10.1 ... 20.38 11.42 6 19.85 +43.2 SafeB pfD SBpD 2.00 10.3 ... 20.06 10.80 14 19.46 +43.9 SafegdSci SFE ... ... ...dd 14.73 10.60 28 12.40 -7.8sSagaComm SGA 1.20 2.3 17 51.40 36.70 8 51.55 +2.5 StJoe JOE ... ... 8 21.90 16.30 113 17.20 -9.5 Salesforce CRM ... ... ...cc 86.42 66.43 2891 84.20 +23.0 SalMidMLP SMM 1.30 9.9 ...q 14.32 9.21 43 13.14 -3.2 SallyBty SBH ... ... 12 32.26 19.23 2192 19.89 -24.7 SamsO&G s SSN ... ... ... .88 .50 85 .54 -25.0 SJuanB SJT .36e 4.9 12 8.00 5.19 105 7.42 +12.1 SanchezEn SN ... ... ...dd 14.39 5.64 3587 8.36 -7.4 SnchzPP rs SPP 1.72f 12.2 ...dd 15.93 9.51 100 14.15 +19.9 SandRidge SD ... ... ... 26.85 15.75 64 19.00 -19.3 SandRMiss SDT .29e 18.3 1 3.75 1.20 81 1.57 +20.8 SandRMs2 SDR .56e 37.8 1 2.90 1.31 65 1.48 +5.0 SandRdgP PER .34e 10.8 3 4.00 2.28 172 3.20 +8.5 SandstG g SAND ... ... ... 6.75 3.20 3115 4.55 +16.7 Sano SNY 1.58e 3.5 ... 45.95 36.81 1189 45.53 +12.6 SantCUSA SC ... ... 6 15.47 9.49 3192 12.31 -8.8 SantFn pfA SANpA 1.70 6.5 ... 26.40 24.55 4 26.00 +2.4 SantFn pfB SANpB 1.03 4.2 ... 24.97 20.30 19 24.57 +3.3 SantFn pfC SANpC 1.63 6.3 ... 26.31 24.65 7 25.60 +2.0 SantFn pfI SANpI 1.60 6.2 ... 28.02 21.82 2 25.76 +2.9 Santand pfC SOVpC 1.83 7.0 ... 27.08 25.35 26.21 +1.9 SaratogaI SAR 1.84f 8.7 ... 23.78 15.90 19 21.21 +2.9 Sasol SSL 1.41e 4.7 ... 33.31 24.85 550 30.23 +5.7 SaulCntr BFS 2.04 3.2 21 68.75 51.72 47 63.77 -4.3 SaulCtr pfC BFSpC 1.72 6.7 ... 26.99 24.65 8 25.49 +1.2 Schlmbrg SLB 2.00 2.6 68 87.84 72.00 5116 78.24 -6.8 SchndrNt n SNDR ... ... ... 19.49 18.41 592 19.00 SchwUSMkt SCHB .96e 1.7 ...q 58.17 47.67 581 56.72 +4.7 SchwUSLgC SCHX .98e 1.8 ...q 57.32 47.19 784 55.99 +5.1 SchwLCGr SCHG .63e 1.0 ...q 61.16 49.78 273 60.28 +8.0 SchwLCVal SCHV 1.14e 2.3 ...q 50.96 42.42 229 49.36 +2.6 SchwMCap SCHM .59e 1.3 ...q 48.24 39.60 274 47.00 +4.1 SchUSSmC SCHA .76e 1.2 ...q 64.46 50.85 380 62.12 +1.0 SchwEMkt SCHE .68e 2.8 ...q 24.54 19.45 728 24.22 +12.3 SchEMLgC FNDE .32e 1.2 ...q 27.06 19.43 257 26.29 +10.0 SchIntSmCo FNDC .41e 1.3 ...q 30.86 25.65 125 30.73 +8.3 SchIntLgCo FNDF .47e 1.8 ...q 26.92 22.04 343 26.55 +5.8 SchUSSmCo FNDA .36e 1.1 ...q 35.55 27.64 201 34.11 SchUSLgCo FNDX .54e 1.6 ...q 34.45 28.73 482 33.37 +2.3 SchUSBrd FNDB .61e 1.8 ...q 34.39 28.55 25 33.25 +2.2 SchwUSDiv SCHD 1.13e 2.5 ...q 45.38 39.39 481 44.38 +1.9 SchwIntEq SCHF .84e 2.8 ...q 30.06 25.33 1504 29.79 +7.6 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.10 471 52.12 +1.2 SchwREIT SCHH .89e 2.1 ...q 45.59 38.03 2159 42.07 +2.5 SchIntUSTr SCHR .86 1.6 ...q 56.23 52.89 196 54.07 +1.3 SchSTUSTr SCHO .35 .7 ...q 50.99 50.28 331 50.54 +.2 SchUSTips SCHP ... ... ...q 57.48 54.14 209 55.74 +1.6sSchwIntSC SCHC .75e 2.4 ...q 31.50 27.20 200 31.59 +8.6 Schwab SCHW .32f .8 29 43.65 23.83 7471 38.14 -3.4 Schwb pfB SCHWpB 1.50 5.8 ... 27.27 24.77 23 26.00 +2.9 Schwb pfC SCHWpC 1.50 5.4 ... 28.31 24.52 74 27.71 +9.7 Schwb pfD SCHWpD ... ... ... 28.00 24.35 151 27.03 +8.2 SchwitMau SWM 1.68 4.0 13 47.01 32.69 73 41.63 -8.6 SciApplic SAIC 1.24 1.7 22 89.87 51.26 442 71.70 -15.4 ScorpioB19 SLTB 1.88 7.7 ... 24.70 16.57 24.51 +9.6 ScorpBlk rs SALT ... ... ... 10.14 2.64 949 8.35 +65.3 ScorpioTk STNG .04m 1.0 ... 6.70 3.50 1747 4.01 -11.5 ScorpioT 20 SBNA 1.69 7.0 ... 24.91 21.75 3 24.11 +7.4 ScorpioT17 SBNB 1.88 7.4 ... 26.00 24.92 7 25.29 sScorpT19 n SBBC ... ... ... 25.30 25.20 47 25.23 -.3 Scotts SMG 2.00 2.1 23 98.82 65.80 220 94.61 -1.0 ScrippsEW SSP 1.03e ... 28 24.15 12.16 693 22.00 +13.8 SbdCp SEB 3.00 ... 15 4545.00 2590.00 0 3981.00 +.7 SeabGld g SA ... ... ... 15.88 7.35 1037 11.80 +44.8 SeacorHld CKH ... ... ...dd 76.32 45.49 46 64.16 -10.0 SeadrillLtd SDRL ... ... 1 5.21 .65 5459 .76 -77.7 Seadrill SDLP .40 13.2 ... 6.45 2.70 265 3.04 -27.6 SealAir SEE .64 1.5 21 52.83 42.01 1395 42.81 -5.6 Seaspan SSW .50m 7.4 10 17.82 6.05 882 6.75 -26.1 Seaspn pfE SSWpE 2.06 9.0 ... 26.50 17.72 11 22.89 +11.7 Seaspan 19 SSWN 1.59 6.4 ... 26.46 23.50 3 25.02 -.6 Seaspn pfD SSWpD 1.99 8.8 ... 26.90 16.19 8 22.59 +11.0 Seaspn pfH SSWpH ... ... ... 25.75 17.50 17 21.86 +12.3 SeaWorld SEAS .40m 2.4 ...cc 20.44 11.77 1014 16.48 -12.9 SelMedHld SEM ... ... 17 15.15 10.08 490 13.30 +.4 SelctIns 43 SGZA 1.47 5.8 ... 26.82 23.07 7 25.33 +6.0 SemGroup SEMG 1.80 5.2 ...cc 43.20 26.58 237 34.75 -16.8 SemiMfg SMI ... ... 15 7.74 3.84 136 6.01 -21.1 SempraEn SRE 3.29f 2.9 23 114.66 92.95 1154 112.26 +11.5 SensataT ST ... ... 17 45.30 32.07 840 40.43 +3.8 Senseon n SENS ... ... ... Sensient SXT 1.20 1.5 25 83.38 65.26 106 79.92 +1.7 SequansC SQNS ... ... ... 3.29 1.60 107 3.11 +66.3 Seritage n SRG 1.00 2.3 ... 54.93 39.60 291 42.80 +.2 ServiceCp SCI .52 1.7 25 32.21 24.90 569 31.00 +9.2 ServiceMst SERV ... ... 29 42.09 32.41 417 40.65 +7.9 ServcNow NOW ... ... ...cc 94.72 63.51 1115 86.41 +16.2 Servotr SVT .30e 2.8 ...cc 13.15 7.65 4 10.56 +4.9 ShakeShk n SHAK ... ... 99 42.94 30.36 467 32.62 -8.9 ShawCm g SJR 1.18 ... ... 21.84 18.09 701 21.46 +7.0 ShellMidst SHLX 1.11f 3.4 26 38.49 25.42 190 32.30 +11.0 Sherwin SHW 3.40f 1.1 25 316.66 239.48 334 310.85 +15.7 ShinhanFn SHG ... ... ... 43.98 30.57 75 41.48 +10.2 ShipFin SFL 1.80 12.9 8 16.28 12.07 475 14.00 -5.7 Shopify n SHOP ... ... ...dd 73.00 24.96 1012 71.70 +67.2 Shutterstk SSTK ... ... 54 65.16 38.64 210 42.09 -11.4 SibanyeG SBGL .40e 3.9 ... 20.97 6.16 2118 10.36 +46.7 SiderurNac SID .14e 5.7 ... 4.24 1.73 1693 2.44 -24.5 Sifco SIF ... ... ...dd 11.75 6.25 10 7.50 -2.0 SignetJwlrs SIG 1.04 1.6 9 112.41 62.10 670 66.92 -29.0 SilvBayRT SBY .56 2.4 51 21.85 14.07 207 21.54 +25.7 SilvrSpNet SSNI ... ... ... 15.40 10.18 218 11.30 -15.1 SilvWhtn g SLW .28e ... 28 31.35 16.94 2857 22.00 +13.9 SimonProp SPG 7.00f 4.0 22 229.10 163.55 1155 174.57 -1.7 Simon pfJ SPGpJ 4.19 6.1 ... 81.50 65.00 0 69.25 +2.8 SimpsnM SSD .72 1.7 25 48.41 37.06 215 41.45 -4.9 SinopcShg SHI ... ... ... 64.80 42.64 92 59.10 +9.2 Siteone n SITE ... ... ... 50.04 25.49 416 47.04 +35.4 SixFlags SIX 2.56f 4.3 33 62.69 47.61 1235 59.80 -.3 Skechers s SKX ... ... 16 34.20 18.81 5200 25.55 +3.9tSkyline SKY ... ... ...dd 17.35 7.27 313 6.10 -60.5 Smart&Fnl SFS ... ... 28 16.68 10.65 310 12.20 -13.5 Smith&N SNN .61e 1.9 56 35.38 26.97 299 31.94 +6.2 SmithAO s AOS .56 1.1 28 52.56 37.74 674 50.42 +6.5 Smucker SJM 3.00f 2.3 16 157.31 122.05 1105 128.01 SnapInc A n SNAP ... ... ... 29.44 18.90 11585 19.94 -18.5 SnapOn SNA 2.84f 1.7 18 181.73 145.17 664 163.51 -4.5 SocQ&M SQM .99e 2.7 ... 37.24 19.46 581 36.20 +26.4 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.6 ... 26.37 23.77 4 25.55 +1.5 Solitario XPL ... ... ...dd .95 .43 35 .82 +32.3 SonicAut SAH .20 1.0 10 27.45 16.08 154 19.25 -15.9 SonocoP SON 1.48 2.9 21 55.58 45.02 747 51.63 -2.0 SonyCp SNE ... ... ... 34.17 23.62 515 31.84 +13.6 Sothebys BID .40 .9 26 49.87 24.96 309 44.60 +11.9 SourcC SOR 1.40a 3.7 ...q 38.87 35.10 12 37.55 +4.5 SoJerInd s SJI 1.09f 2.9 33 38.03 26.29 286 37.87 +12.4sSthcrssEn SXE ... ... ...dd 4.49 1.10 446 4.64 +243.7 SCEd pfB SCEpB 1.02 4.1 ... 25.78 21.64 0 24.95 +11.9 SCEd pfC SCEpC 1.06 4.4 ... 25.91 22.00 0 24.26 +3.0 SCEd pfD SCEpD 1.08 4.3 ... 26.85 22.40 1 24.93 +2.5 SCEd pfE SCEpE 1.20 4.7 ... 27.00 22.52 6 25.42 +1.1 SouthnCo SO 2.24 4.5 18 54.64 46.20 2925 49.78 +1.2 SouthCo 75 SOJA 1.56 5.9 ... 28.93 25.00 185 26.29 +.7 SouthCo ef SOJB ... ... ... 25.32 21.28 166 24.36 +11.6 SthnCopper SCCO .23e .6 35 39.50 24.90 467 35.44 +11.0 SwstAirl LUV .40 .7 15 59.68 35.42 2582 54.72 +9.8 SwtGas SWX 1.98f 2.3 27 86.65 63.50 210 85.17 +11.2 SwGA Fn SGB .44 2.1 16 25.00 14.00 1 21.29 +6.5 SwstnEngy SWN ... ... ...dd 15.59 7.20 13026 7.49 -30.8tSwEn dpfB SWNC 3.13 17.0 ... 36.14 18.28 248 18.41 -27.7 SparkNet LOV ... ... ...dd 2.48 .83 25 1.01 +20.2 Sparton SPA ... ... 18 26.43 18.36 57 20.51 -14.0sSpdEmFos EEMX ... ... ... 59.03 51.15 1 60.25 +16.4 SpdDbShDu STOT ... ... ... 50.59 49.24 0 49.75 +.5 SpdFosFr n EFAX ... ... ... 66.30 58.27 64.36 +6.2 SpdDbEMk EMTL ... ... ... 52.84 48.43 0 50.09 +2.6 SpecOpps SPE 1.19e 2.4 ...q 15.13 13.29 6 14.73 +7.9 SpcOpp pfB SPEpB .88 3.4 ... 25.56 25.37 25.56 SpectraEP SEP 2.76f 6.3 15 50.43 40.19 253 43.95 -4.1 SpectrmB SPB 1.68f 1.2 32 143.20 109.30 445 141.60 +15.8 SpeedM TRK .60 3.1 23 22.29 16.62 34 19.37 -10.6 Spire SR 2.10 3.0 20 71.21 59.54 180 69.80 +8.1 SpiritAero SPR .10 ... 13 62.90 41.27 588 56.92 -2.5 SpiritRltC SRC .72 6.9 12 13.97 9.83 6988 10.44 -3.9 SpragueRs SRLP 2.31f 8.3 71 30.35 21.08 22 27.75 -1.2 Sprint S ... ... ...dd 9.65 3.37 6569 8.40 -.2 SprottSilv PSLV ... ... ...q 8.01 5.97 516 6.96 +14.5 SprottGold PHYS ... ... ...q 11.43 9.19 480 10.57 +12.6 SprottPPP SPPP ... ... ... 8.21 6.16 11 7.85 +13.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 18.17 8.42 2171 17.08 +25.3 STAG Indl STAG 1.39 5.3 38 26.54 19.79 521 26.34 +10.3 STAG pfB STAGpB 1.66 6.5 ... 26.70 24.55 15 25.41 +1.8 STAG pfC STAGpC ... ... ... 28.14 24.95 2 26.35 +2.7 StageStrs SSI .60 23.4 ...dd 7.78 1.80 398 2.56 -41.4 SP Matls XLB .98e 1.9 ...q 53.44 44.22 3673 51.68 +4.0 SP HlthC XLV 1.01e 1.4 ...q 76.75 65.96 5954 74.25 +7.7 SP CnSt XLP 1.28e 2.3 ...q 56.02 49.98 8502 55.23 +6.8 SP Consum XLY 1.12e 1.3 ...q 88.26 74.18 3434 87.44 +7.4 SP Engy XLE 2.04e 2.9 ...q 78.45 63.50 7895 69.46 -7.8 SPDR Fncl XLF .46e 2.0 ...q 25.30 17.31 85437 23.30 +.2 SP Inds XLI 1.12e 1.7 ...q 67.19 52.78 8779 64.72 +4.0 SP Tech XLK .78e 1.5 ...q 53.71 41.26 7050 52.85 +9.3 SpdrRESel XLRE ... ... ...q 34.82 29.07 2000 32.44 +5.5 SP Util XLU 1.55e 3.0 ...q 53.02 45.33 7272 51.91 +6.9 StdMotor SMP .76f 1.6 18 55.37 34.32 43 47.69 -10.4 Standex SXI .64 .7 20 101.24 74.35 25 91.50 +4.2 StanBlkDk SWK 2.32 1.8 21 136.90 103.86 1208 131.17 +14.4 StanB&D 52 SWJ 1.44 5.7 ... 26.96 23.95 26 25.42 +4.5 Stantec g STN .45f ... ... 28.05 21.50 27 26.65 +5.5 StarGas SGU .41 4.4 10 11.39 8.19 87 9.31 -13.5 Starret SCX .40 4.0 32 12.89 8.77 6 9.95 +7.0 Startek SRT ... ... ...dd 9.80 4.01 25 8.75 +3.6 StarwdPT STWD 1.92 8.4 16 23.46 19.00 1634 22.97 +4.6 StateStr STT 1.52 1.9 15 83.49 50.60 1694 78.48 +1.0 StateSt pfC STTpC ... ... ... 27.25 23.01 12 25.20 +7.8 StateSt pfD STTpD ... ... ... 29.54 24.79 20 28.05 +8.4 StaStCp pfG STTpG ... ... ... 27.89 24.25 25 26.50 +5.9 StateSt pfE STTpE ... ... ... 28.70 25.05 16 26.64 +5.3 Statoil ASA STO .88e 5.1 ... 19.27 14.98 1103 17.12 -6.1 SteelPtrs SPLP ... ... 4 19.95 13.70 16 18.50 +19.4 SteelPr pfA SPLPpA ... ... ... 24.00 22.08 22.40 -3.2 Steelcse SCS .51f 3.2 15 18.14 12.67 423 16.15 -9.8 StellusCap SCM 1.36 9.7 12 14.82 9.62 136 14.05 +16.5 StellusC 19 SCQ 1.63 6.3 ... 26.25 24.38 25.76 +.9 Stepan SCL .82 1.1 20 87.00 55.78 36 77.08 -5.4 Steris plc STE 1.12f 1.6 20 74.63 63.26 339 70.02 +3.9 SterlingBc STL .28 1.2 20 25.85 14.55 1577 22.55 -3.6 StewInfo STC 1.20 2.7 19 48.60 34.23 93 45.19 -1.9 StifelFin SF ... ... 18 56.62 28.49 265 46.54 -6.8 Stifel pfA SFpA 1.56 6.0 ... 28.46 24.33 11 26.14 +5.1sStillwtrM SWC ... ... ...dd 17.54 9.02 17916 17.85 +10.8tStneEn wt SGY/WS ... ... ... 4.00 2.40 29 2.49 -29.1 StoneEng rs SGY ... ... ...dd 27.77 2.70 137 20.15 +181.8 StoneHEM EDF 2.16 13.3 ...q 16.68 13.09 43 16.20 +10.7 StonHEmM EDI 1.81 11.5 ...q 16.03 12.37 35 15.82 +15.1 StoneMor STON 1.32 16.3 ...dd 26.90 7.65 283 8.11 -9.0 StonegtMtg SGM ... ... ...dd 7.97 3.16 8 7.93 +32.8 Stonerdg SRI ... ... 13 19.50 13.42 211 17.38 -1.8 StoreCap STOR 1.16 4.6 27 31.44 22.27 762 25.08 +1.5sStrPathCm STRP ... ... ... 92.19 15.06 1542 112.49 +231.7 StratALL36 GJT .29 1.5 ... 18.99 17.48 18.99 +5.4 Strat D35 GJP .74 3.4 ... 23.10 20.48 21.93 +1.1 StratGS33 GJS .32 1.7 ... 19.00 17.36 0 18.87 +3.3 StratNWS95 GJV 1.75 6.7 ... 26.86 25.06 2 26.29 +4.5 StratPG34 GJR .27 1.3 ... 21.40 19.51 1 21.04 +1.7 StratUSM GJH .64 6.6 ... 11.21 9.58 10 9.75 -1.4sStratWMT GJO .22 1.0 ... 21.95 19.80 0 21.97 +9.9 Stryker SYK 1.70 1.3 26 133.59 106.48 1183 130.97 +9.3 SturmRug RGR 1.96f 3.4 13 70.30 47.15 112 57.50 +9.1 SubPpne SPH 3.55 13.7 44 37.10 24.00 208 25.88 -13.9 SumitMitsu SMFG ... ... ... 8.30 5.43 648 7.05 -7.7 SummitHtl INN .65 4.0 13 16.40 10.99 441 16.34 +1.9 SumtH pfB INNpB 1.97 7.6 ... 27.05 25.31 0 25.88 +.5 SumtH pfC INNpC 1.78 6.9 ... 28.19 24.85 25.70 +1.5 SummtH pfD INNpD 1.61 6.3 ... 27.00 22.45 2 25.70 +9.1 SumtMtls n SUM .29t ... 26 26.46 17.27 1387 25.04 +5.3 SummitMP SMLP 2.30 9.6 ...dd 26.50 18.65 137 23.95 -4.8 SunCmts SUI 2.68f 3.2 29 85.98 67.00 332 83.57 +9.1 SunCm pfA SUIpA 1.78 6.9 ... 26.83 23.38 5 25.85 +2.6 SunLfFn g SLF 1.68f 4.7 ... 40.57 30.38 321 35.46 -7.7 SunCokeE SXC ... ... 30 13.14 5.14 424 8.50 -25.0 SunCokeEn SXCP 2.38 15.5 7 21.95 10.00 175 15.35 -20.3 Suncor g SU 1.28 ... ... 33.79 25.31 2561 31.00 -5.2 SunLink SSY ... ... ...dd 1.90 .43 1 1.56 +29.4 SunocoLP SUN 3.30 11.0 ...dd 37.25 21.01 913 30.05 +11.8 SunocoLog SXL 2.08f 8.8 24 31.49 22.07 3158 23.64 -1.6 SunstnHtl SHO .20 1.3 13 16.05 11.26 1310 15.27 +.1 SunstHt pfE SHOpE ... ... ... 28.44 24.29 9 25.72 +1.5 SunstHt pfF SHOpF 1.61 6.4 ... 26.65 23.82 3 25.25 +1.6 Suntech STP ... ... ... .54 SunTrst STI 1.04 1.9 15 61.69 37.71 2853 54.51 -.6 SunTr wtB STI/WS/B ... ... ... 18.34 3.15 40 12.10 -8.9 SunTr wtA STI/WS/A ... ... ... 27.83 7.41 1 20.52 -8.8 SunTr pfA STIpA 1.50 6.1 ... 25.00 21.41 8 24.69 +5.2 SunTr pfE STIpE 1.47 5.7 ... 26.84 24.07 7 25.84 +4.0 SupDrillg SDPI ... ... ...dd 2.72 .73 4 .82 -37.9 SupEnrgy SPN .32 2.3 ...dd 19.83 12.79 2294 13.64 -19.2 SuperiorInd SUP 1.00f 4.2 15 32.12 21.90 103 23.60 -9.8 Supvalu SVU ... ... 7 5.74 3.20 2728 3.85 -17.6 SuprmInd STS .14a .7 18 21.00 11.03 70 20.06 +27.8 SuthrlAs n SLD 1.52 10.4 ... 14.75 12.40 146 14.55 +8.2 SwEBioFu23 FUE ... ... ... 9.50 7.18 7.43 -2.9 SwEGrain23 GRU ... ... ... 4.98 3.64 2 3.78 -.2 SwRCmETR RJN ... ... ... 2.77 1.94 11 2.54 -6.6 SwRCmMTR RJZ ... ... ... 8.32 6.88 2 8.19 +9.5 SwLgCap22 EEH ... ... ...q 17.85 15.08 0 16.85 +2.7 SwRCmATR RJA ... ... ... 7.02 6.04 13 6.28 -.5 SwERCmTR RJI ... ... ... 5.35 4.73 211 5.14 -1.0 SwiftTrans SWFT ... ... 17 27.18 14.31 2771 22.97 -5.7 SwisHelv SWZ .64e .3 ...q 11.63 9.75 190 11.57 +13.3 Synchrony SYF .26 ... 12 38.06 23.25 4030 33.02 -9.0sSyngenta SYT 2.33e 2.5 ... 92.22 74.52 851 92.38 +16.9 Synnex SNX 1.00 .9 14 129.24 77.54 230 106.71 -11.8 Synovs pfC SNVpC 1.97 7.2 ... 30.46 26.26 2 27.49 -.1 SynovusFn SNV .60f 1.5 20 44.09 26.90 575 39.91 -2.8 SynthBiol SYN ... ... ...dd 2.46 .45 282 .50 -34.3 Sysco SYY 1.32 2.5 23 57.07 45.71 1810 52.12 -5.9sSystemax SYX .10 .8 81 12.75 7.05 83 12.99 +48.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ TAL ... ... 76 108.60 52.03 200 106.63 +52.0 TC PpLn TCP 3.76 6.4 18 65.03 47.12 128 58.73 -.2 TCF Fncl TCB .30f 1.8 11 20.03 11.72 1163 16.51 -15.7 TCF Fn wt TCB/WS ... ... ... 3.96 1.00 4 1.90 -45.7 TCFFn pfB TCBpB 1.88 7.4 ... 27.20 25.17 3 25.54 -.2 TCF F pfC TCBpC 1.61 6.2 ... 26.45 24.60 2 25.81 +3.3 TCW Strat TSI .21 3.8 ...q 5.59 5.12 203 5.44 +2.1 TE Connect TEL 1.48 2.0 16 76.77 54.54 1056 72.77 +5.0 THL Crd21 TCRX ... ... ... 26.80 24.71 0 25.60 +1.1 THLCred22 TCRZ 1.69 6.4 ... 26.49 24.60 2 26.26 +3.4 THLCSenL TSLF 1.32 7.2 ...q 18.77 15.41 45 18.25 -2.6 TIM Part TSU .28e 1.7 ... 16.81 9.15 1741 16.39 +38.9 TJX TJX 1.25f 1.6 22 83.64 71.50 2452 76.48 +1.8 TPG SpLnd TSLX 1.56 7.6 13 20.73 15.91 167 20.49 +9.7 TRC Cos TRR ... ... 34 17.55 5.79 310 17.50 +65.1 TableauA DATA ... ... ...dd 62.53 41.41 609 51.07 +21.2 TahoeRes TAHO .24 2.7 16 17.01 7.12 3187 9.00 -4.5 TailorBr TLRD .72 5.9 25 28.76 10.90 853 12.27 -52.0 Taiwan TWN ... ... ...q 18.79 13.93 3 18.49 +14.8 TaiwSemi TSM .73e 2.3 ... 33.53 22.75 6886 32.03 +11.4 Takung n TKAT ... ... ... 9.74 6.66 1 7.44 -21.9 TallgEGP n TEGP 1.15f 4.1 32 29.50 19.43 47 28.33 +5.7 TallgrsEn TEP 3.34f 6.4 23 55.50 37.66 136 51.87 +9.3 TangerFac SKT 1.37a 4.2 16 42.20 30.98 2677 32.90 -8.0 TanzRy g TRX ... ... ... 1.49 .31 378 .54 +7.0 TargaRes TRGP 3.64 6.3 ... 61.83 35.35 1220 57.87 +3.2 TargaR pfA NGLSpA 2.25 8.1 ... 28.18 24.11 3 27.63 +.4 Target TGT 2.40 4.5 11 83.57 52.72 4636 53.68 -25.7 TaroPhrm TARO ... ... 10 150.75 92.28 39 117.23 +11.4 Taseko TGB ... ... ... 1.63 .41 631 1.18 +38.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 27.95 1117 34.90 +1.5 Taubmn TCO 2.50f 3.8 17 81.68 62.67 314 66.16 -10.5 Taub pfJ TCOpJ 1.63 6.4 ... 26.94 24.50 2 25.52 +3.7 Taub pfK TCOpK 1.56 6.1 ... 26.58 24.00 2 25.40 +2.7 TaylorMH TMHC ... ... 15 22.17 13.31 1698 21.56 +11.9 Team TISI ... ... ...dd 39.70 23.53 143 25.80 -34.3 Technip FTI ... ... 26 37.09 24.00 2323 32.57 -8.3 TeckRes g TECK .10m ... ... 26.60 9.06 3757 22.39 +11.8 Teekay TK .22 2.4 ...dd 11.85 5.45 723 9.29 +15.7 TeekLNG TGP .56 3.3 ... 19.90 9.47 159 16.80 +16.3 TeekLN pfA TGPpA 2.25 8.9 ... 25.60 22.66 17 25.24 +7.5 TeekOffsh TOO .44 8.0 ... 7.00 4.06 401 5.53 +9.3 TeekOf pfA TOOpA 1.81 8.8 ... 21.94 15.50 14 20.53 +10.4 TeekOf pfB TOOpB 2.13 9.3 ... 23.20 16.76 30 22.78 +13.6 TeekayTnk TNK .21 10.4 ... 4.16 1.90 547 2.02 -10.6 Tegna TGNA .56 2.2 11 26.65 17.91 874 25.41 +18.8 TejonRnch TRC ... ... ...cc 27.99 19.50 104 22.84 -10.2 TeklaHlth HQH 2.85e 11.7 ...q 27.35 19.92 76 24.35 +15.2 TeklaHcrOp THQ 1.35a 7.8 ...q 18.42 14.72 83 17.31 +11.5 TeklaLfSci HQL 1.95e 10.0 ...q 19.98 15.85 47 19.53 +14.9 TeklaWH n THW 1.40 9.8 ...q 15.61 12.64 138 14.28 +11.2 TelInstEl TIK ... ... 17 6.25 3.30 2 4.95 +12.5 Teladoc n TDOC ... ... ... 26.45 9.28 334 25.45 +54.2 TlcmArg TEO .71e 3.2 ... 23.99 17.04 43 22.37 +23.1 TelItalia TI ... ... ... 10.00 6.95 65 8.62 -3.0 TelItaliaA TI/A .30e 4.3 ... 8.20 5.61 27 6.97 -4.4 Teledyne TDY ... ... 24 135.89 90.70 105 124.81 +1.5 Teleex TFX 1.36 .7 40 198.89 136.53 237 197.24 +22.4 TelefBrasil VIV .64e 4.3 ... 15.69 11.28 1162 14.80 +11.5 TelefEsp TEF 1.03e 9.4 ... 11.39 8.15 919 10.96 +19.1 TelData TDS .62f 2.3 71 32.98 24.12 873 26.85 -7.0 TelData45 TDI 1.66 6.4 ... 28.80 23.60 2 25.96 +6.6 TelData 61 TDA 1.47 5.9 ... 26.26 22.22 7 24.94 +11.1 TelData60 TDJ 1.75 6.9 ... 26.34 24.46 5 25.46 +1.6 TelData59 TDE 1.72 6.7 ... 26.48 24.15 4 25.80 +4.2 Telus gs TU 1.45 ... ... 34.12 30.31 408 33.54 +5.3 TmpDrgn TDF 4.00e 2.6 ...q 19.62 16.00 57 18.97 +15.8 TmpEMF EMF 1.28e 2.2 ...q 14.31 10.42 170 14.15 +17.0 TmpEMI TEI .80a 7.0 ...q 11.75 9.95 128 11.35 +4.0 TmpGlb GIM .30 4.5 ...q 6.76 6.01 297 6.67 +2.9tTempurSly TPX ... ... 12 82.32 40.97 2069 40.58 -40.6 Tenaris TS .75e 2.3 ... 37.21 24.97 1640 32.63 -8.6 TenetHlth THC ... ... 15 34.08 14.06 6789 16.08 +8.4 Tengsco TGC ... ... ...dd 1.59 .37 145 .81 +15.7 Tennant TNC .84 1.2 28 76.80 49.97 21 71.30 +.1 Tenneco TEN .25p ... 11 70.96 44.55 435 58.40 -6.5 TVA 28 TVC .96 3.8 ... 26.46 24.71 9 25.32 +2.3 TVA 29 TVE .84 3.3 ... 26.20 23.54 15 25.08 +2.2 Teradata TDC ... ... 13 33.32 24.21 1322 31.04 +14.2 Teradyn TER .28f .9 23 32.26 18.07 1226 31.36 +23.5 Terex TEX .32f 1.0 37 33.87 18.91 2153 31.71 +.6 Ternium TX 1.00e 4.0 71 28.04 15.32 327 24.99 +3.5 TerraNitro TNH 7.08e 7.6 12 126.85 91.07 34 93.61 -8.9 TerrenoRlt TRNO .80 2.7 48 29.83 22.57 130 29.64 +4.0 Terreno pfA TRNOpA 1.94 7.6 ... 27.24 24.72 2 25.55 +1.2 Tesoro TSO 2.20 2.8 12 93.06 69.49 1501 79.37 -9.2 TesoroLog TLLP 3.64f 6.7 23 60.14 42.92 284 54.25 +6.8 TetraTech TTI ... ... ...dd 7.75 3.46 1229 3.99 -20.5 TeucrCorn CORN ... ... ...q 23.69 17.68 32 19.03 +1.7 TeucrSug CANE ... ... ...q 15.04 10.67 265 11.58 -10.9 TeucrWht WEAT ... ... ...q 9.67 6.69 142 6.87 -.2 TeucrSoyb SOYB ... ... ...q 21.95 17.90 13 18.23 -4.5 TeucrmAgs TAGS ... ... ...q 30.95 24.29 24.71 -3.8 TevaPhrm TEVA 1.36e 4.2 11 57.41 31.90 2360 32.15 -11.3 TexPacLd TPL .29f .1 58 336.83 148.49 13 282.05 -5.0 Textainer TGH .96 6.9 ...dd 17.60 6.90 229 13.90 +86.6 Textron TXT .08 .2 18 50.93 34.00 1269 46.85 -3.5 Thai TTF .25e ... ...q 8.75 6.86 10 8.69 +14.3 TherapMD TXMD ... ... ...dd 9.29 4.39 3941 5.15 -10.7 ThermoFis TMO .60 .4 26 161.66 139.07 1056 153.70 +8.9 Thermon THR ... ... 37 21.87 16.50 228 19.93 +4.4 ThirdPtRe TPRE ... ... 47 13.03 10.99 257 11.80 +2.2 ThomsonR TRI 1.38f 3.2 20 45.68 38.23 899 43.20 -1.3 Thor Inds THO 1.32 1.5 16 115.74 60.05 372 90.58 -9.5 3D Sys DDD ... ... ...cc 18.91 11.59 1510 14.88 +12.0 3M Co MMM 4.70f 2.5 23 193.50 163.17 1269 190.36 +6.6 Tidwtr TDW 1.00 110.9 ...dd 9.37 .80 733 .90 -73.5 TierREIT n TIER .72 4.1 ...dd 18.80 14.06 309 17.70 +1.8 Tiffany TIF 1.80 2.0 24 97.29 56.99 1618 91.52 +18.2 Tillys TLYS ... ... 20 15.29 5.49 158 8.51 -35.5 Time Inc TIME .76 4.1 ...dd 20.40 12.50 762 18.50 +3.6 TimeWarn TWX 1.61 1.6 17 99.29 68.97 2731 99.17 +2.7 Timken TKR 1.04 2.4 20 46.45 28.72 398 43.20 +8.8 TimknSteel TMST ... ... ...dd 23.00 8.36 1984 15.34 -.9 Timmins g TGD ... ... 1 .63 .23 1149 .42 +35.1 Titan Intl TWI .02 .2 ...dd 14.23 5.60 898 8.70 -22.4 TollBros TOL .08p ... 17 37.28 25.29 1347 36.83 +18.8 Tompkins TMP 1.76f 2.2 21 96.70 61.84 21 81.20 -14.1 TootsieR TR .36b 1.0 35 40.44 32.88 51 37.75 -2.2 TopBuild n BLD ... ... 24 48.33 28.81 235 46.39 +30.3 Torchmark TMK .60f .8 17 79.53 56.52 526 75.55 +2.4 Torchmk52 TMKpB 1.47 5.8 ... 26.70 24.34 2 25.56 +2.7 Trchmk pfC TMKpC ... ... ... 27.99 24.03 28 26.53 +5.1 Toro Co s TTC .70 1.1 29 63.47 40.43 329 61.53 +10.0 TorDBk gs TD 2.40f 4.8 ... 54.44 41.36 2742 49.74 +.8 MonTNAPpl TPYP .45p ... ...q 30.26 19.90 4 24.23 +2.2 TortWat n TBLU ... ... ... 25.91 24.78 1 25.13 -.1 TortEnInd NDP 1.75 10.8 ...q 17.43 12.50 40 16.22 -1.7 TortEnInf TYG 2.62 7.6 ...q 37.11 27.24 113 34.64 +12.9 TortMLP NTG 1.69 8.5 ...q 21.84 16.95 114 19.98 +4.7 TortPplE TTP 1.63m 7.6 ...q 22.51 16.07 39 21.56 TortPw&E TPZ 1.65 7.3 ...q 23.46 18.16 12 22.74 +2.5 Total SA TOT 2.71e 5.3 ... 52.17 44.06 1046 50.84 -.3 TotalSys TSS .40 .8 19 56.54 46.22 875 52.76 +7.6 TowerIntl TOWR .44 1.8 13 29.05 18.75 117 24.40 -13.9 TownsqMda TSQ ... ... 11 13.01 7.30 45 11.18 +7.4 Toyota TM ... ... ... 123.18 98.02 360 106.12 -9.5 TrCda g TRP 2.50f ... 20 49.77 39.13 796 47.86 +6.0 TransEntx TRXC ... ... ...dd 2.33 1.03 321 1.14 -12.3 TransUn n TRU ... ... 45 38.76 27.32 382 38.61 +24.8 Trnsalta g TAC .23 ... ... 6.25 3.75 34 5.60 +1.8 TrnsatlPet TAT ... ... ...dd 1.56 .66 44 1.49 +34.2 TrnsRty TCI .20p ... ...dd 21.50 8.60 1 21.21 +76.5 TransDigm TDG 24.00 ... 20 294.38 203.72 559 239.23 -3.9 TrnsMont TLP 2.84f 6.4 21 49.31 36.93 27 44.22 -.1 Transocn RIG ... ... 7 16.66 8.68 6544 11.78 -20.1 TrGasSur TGS ... ... ... 17.00 5.85 251 16.78 +86.0 Travelers TRV 2.68f 2.2 12 125.49 103.45 721 121.92 -.4 Travelport TVPT .30 2.4 ... 15.15 11.28 1426 12.50 -11.3 TrecoraRs TREC ... ... 14 14.80 9.75 56 11.10 -19.9 Tredgar TG .44 2.6 24 25.60 14.75 61 16.65 -30.6 TreeHseF THS ... ... 32 104.53 62.64 631 89.94 +24.6 TremorVid TRMR ... ... ...dd 2.76 1.45 11 2.06 -17.3 Trex TREX ... ... 30 78.16 39.74 110 67.85 +5.4 TriPointe TPH ... ... 9 14.20 10.35 1101 12.33 +7.4 TriContl TY .82e 3.5 ...q 23.70 19.55 58 23.21 +5.3 TriCntl pf TYp 2.50 5.0 ... 54.39 47.50 0 49.99 +3.1 TrianglCap TCAP 1.80 9.7 ... 21.35 16.00 134 18.64 +1.6 Triangle 22 TCCA 1.59 6.3 ... 26.29 24.52 5 25.37 -.3 TriangC 22 TCCB 1.59 6.1 ... 26.71 25.07 1 25.95 +2.1 TribMda A TRCO 1.00a 2.7 ...dd 40.00 24.98 593 37.49 +27.7 TrilogyMtl TMQ ... ... ...dd .86 .41 128 .71 +40.0 TrimShrk n TTAC ... ... ... 28.87 24.36 1 28.00 +3.5 TriNetGrp TNET ... ... 41 30.17 16.00 318 27.73 +8.2 Trinity TRN .44 1.7 10 30.13 16.39 1148 25.65 -7.6 TrinityPlce TPHS ... ... ... 10.37 6.36 20 7.09 -23.5 Trinseo SA TSE 1.20 1.9 ... 72.60 39.45 635 64.20 +8.3 TrioTch TRT ... ... 13 4.48 2.60 6 4.17 +25.6 TriplePtV TPVG 1.44a 10.4 10 14.10 9.80 74 13.90 +18.0 TripPtV20 TPVZ 1.69 6.6 ... 25.96 24.75 0 25.60 +.4 Triple-S GTS ... ... 33 27.70 16.49 56 18.15 -12.3 TritonInt n TRTN 1.80 6.8 ... 28.68 11.50 399 26.66 +68.7 TriumphGp TGI .16 .6 5 40.09 22.40 369 25.50 -3.8 Tronox TROX .18 1.1 ...dd 19.99 3.84 667 15.71 +52.4 TrueBlue TBI ... ... 12 27.85 16.50 303 25.65 +4.1 Trupanion TRUP ... ... ...dd 16.25 12.21 12.98 Tsakos TNP .20 4.2 ... 6.67 3.92 174 4.80 +2.3 TsakE pfB TNPpB 2.00 7.8 ... 25.83 22.94 9 25.65 +1.5 Tsakos pfC TNPpC 2.22 8.6 ... 26.15 24.01 5 25.94 +2.3 Tsakos pfD TNPpD 2.19 8.8 ... 25.10 21.77 13 24.80 +1.6 Tuppwre TUP 2.72 4.2 15 66.90 50.43 247 64.61 +22.8 Turkcell TKC ... ... ... 10.87 6.35 223 8.10 +17.4 Turksh TKF .15e 1.8 ...q 9.63 6.13 18 8.36 +23.3 TurnPtBr n TPB ... ... ... 16.44 6.46 31 16.02 +30.8 TurqHillRs TRQ ... ... 21 3.80 2.57 2693 2.87 -11.1 TutorPerini TPC ... ... 16 33.00 14.95 312 31.30 +11.8 22ndCentry XXII ... ... ...dd 1.71 .73 638 1.33 +22.0 Twilio n TWLO ... ... ... 70.96 23.66 1535 30.80 +6.8 Twitter TWTR ... ... ...dd 25.25 13.73 10012 14.40 -11.7sTwoHrbInv TWO 1.00f 10.0 11 9.85 7.62 3081 9.97 +14.3 TwoHrb pfA TWOpA 2.03 7.8 ... 26.28 25.28 119 26.14 +3.2 TylerTech TYL ... ... 50 175.77 138.61 137 155.39 +8.8 Tyson TSN .90 1.4 14 77.05 55.72 2465 64.46 +4.5 Tyson eq un TSNU 2.38 3.4 ... 84.37 61.55 5 69.53 +2.8U -UBS 3xLCr WTIU ... ... ... 24.20 14.90 18 20.73 -13.5 UBS 3xInvC WTID ... ... ... 37.39 24.12 4 26.37 +6.8 UBS FILCG FBGX ... ... ...q 163.87 113.51 5 161.03 +16.2 UBS2xSPDiv SDYL 3.40e 4.8 ...q 73.94 56.44 2 70.46 +3.6 UBS Grp UBS .80f 5.2 ... 17.44 11.93 1474 15.44 -1.5 UCP UCP ... ... 9 12.75 6.35 42 11.15 -7.5 UDR UDR 1.24f 3.4 21 37.81 32.79 1235 36.66 +.5 UGI Corp UGI .95 1.9 11 50.38 39.44 605 49.80 +8.1 UMH Prop UMH .72 4.7 21 15.57 9.53 107 15.46 +2.7 UMH pfA UMHpA 2.06 8.0 ... 26.50 25.05 3 25.83 +.5 UMH pfB UMHpB 2.00 7.5 ... 28.40 25.90 17 26.76 -.1 UQM Tech UQM ... ... ...dd .90 .42 30 .48 +11.9 US FdsHl n USFD ... ... ... 28.15 22.19 921 27.21 -1.0 US Geoth rs HTM ... ... 26 5.40 3.66 28 4.09 USPhysTh USPH .80f 1.2 35 78.00 48.71 24 64.15 -8.6 US Silica SLCA .25 .6 ...dd 61.49 22.38 2940 45.01 -20.6 USA Cmp USAC 2.10 12.4 57 19.78 12.03 47 16.97 -1.9 USANA s USNA ... ... 14 75.00 53.35 73 55.75 -8.9 USCFStkSp TOFR .81e 1.3 ...q 17.12 14.77 0 16.03 -2.1 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.32f 9.1 ... 17.50 8.66 41 14.45 -8.5 USG USG ... ... 17 34.67 23.71 1357 31.53 +9.2 Ultrapar UGP .43e 1.9 ... 24.50 18.38 560 22.92 +10.5 UndrArm s UAA ... ... 33 47.38 18.40 4563 19.21 -33.9 UnAr C wi UA ... ... ... 44.90 17.05 2713 17.79 -29.3 Uni UFI ... ... 14 34.70 23.52 46 27.06 -17.1 UniFirst UNF .15 .1 24 147.65 104.86 37 135.80 -5.5 UnilevNV UN 1.40e 2.7 ... 51.39 38.41 690 51.25 +24.8 Unilever UL 1.40e 2.8 ... 50.85 38.58 749 50.65 +24.4 UnionPac UNP 2.42 2.3 21 111.38 80.68 2636 105.98 +2.2 UniqueF n UFAB .60 5.4 ... 15.93 10.40 9 11.15 -23.6 Unisys UIS ... ... 11 16.70 6.72 768 11.25 -24.7 Unit UNT ... ... ...dd 30.63 9.95 658 22.64 -15.7 UtdContl UAL ... ... 8 76.80 37.41 4505 70.77 -2.9 UtdMicro UMC .09e 4.6 ... 2.11 1.74 1174 1.94 +10.9 UPS B UPS 3.32f 3.2 18 120.44 100.05 1644 104.87 -8.5 UtdRentals URI ... ... 14 134.28 58.83 1264 120.95 +14.6 USNatGas UNL ... ... ...q 11.93 8.90 12 10.80 -7.6 US12MoOil USL ... ... ...q 20.89 16.15 30 19.29 -5.4 USAntimny UAMY ... ... ... .60 .20 107 .39 +53.4 US Bancrp USB 1.12 2.2 16 56.61 38.48 4140 50.54 -1.6 US Bcp pfA USBpA 35.49e 4.1 ... 904.95 805.00 0 870.93 +.1 US Bcp pfH USBpH .89e 3.9 ... 25.05 20.63 27 23.04 +6.9 US Bcp pfM USBpM 1.63 5.6 ... 31.43 27.64 47 28.90 +2.2 US Bcp pfN USBpN 1.50 6.0 ... 26.58 25.17 25.00 -.8 US Bcp pfO USBpO 1.29 4.9 ... 27.65 23.63 26 26.12 +7.7 US Brent BNO ... ... ...q 16.09 12.29 22 14.99 -4.4 US Cellular USM ... ... 69 46.01 33.30 140 38.05 -13.0 US Cellu60 UZA 1.74 6.8 ... 27.05 24.34 10 25.69 +2.8 US Cellu 63 UZB 1.81 6.8 ... 27.85 24.43 5 26.60 +4.7 US Cell64 UZC 1.81 6.8 ... 27.70 24.43 22 26.64 +4.0 USCmdtyFd USCI ... ... ...q 43.86 38.21 38 39.35 -1.6 USDslHtOil UHN ... ... ...q 17.05 12.77 15.67 -6.6 US GasFd UGA ... ... ...q 32.03 21.94 32 27.56 -12.0 USCoppFd CPER ... ... ...q 19.00 13.00 3 16.94 +3.6tUSAgriFd USAG ... ... ...q 20.80 17.96 0 17.95 -.6 US NGas UNG ... ... ...q 9.74 6.36 5974 7.53 -19.4 US OilFd USO ... ... ...q 12.45 9.23 13721 11.06 -5.6 US ShrtOil DNO ... ... ...q 83.39 60.41 4 64.56 +4.2 USSteel X .20 .7 ...dd 41.83 12.77 22177 28.88 -12.5 UtdTech UTX 2.64 2.3 17 114.44 96.89 2767 113.27 +3.3 UtdhlthGp UNH 2.50 1.5 21 172.14 128.53 4071 167.18 +4.5 UNITIL UTL 1.44f 3.1 24 46.98 37.31 19 46.05 +1.6 Univar n UNVR ... ... ...dd 33.15 16.07 521 29.00 +2.2 UnvAmr UAM .75e ... ...dd 10.13 6.72 162 9.98 +.3 UnvslCp UVV 2.12f 2.9 18 83.35 52.40 228 72.60 +13.9sUnvHR UHT 2.62f 3.8 40 68.62 51.95 37 68.69 +4.7 UnivHlthS UHS .40 .3 17 139.77 99.72 399 122.00 +14.7 Univ Insur UVE .69 3.0 7 29.20 16.72 190 22.95 -19.2tUnvSecInst UUU ... ... ...dd 4.63 2.80 33 2.85 -26.9 UnivTInst UTI .08 2.3 ...dd 5.38 1.42 24 3.48 +19.6 UnumGrp UNM .80f 1.8 12 50.27 29.79 1054 45.52 +3.6 Ur-Energy URG ... ... ...dd .91 .41 361 .65 +22.8 UraniumEn UEC ... ... ...dd 1.92 .69 773 1.45 +29.5 UrbnEdg n UE .80 3.0 21 30.29 24.10 385 27.06 -1.6 UrstdBid UBP 1.06f 6.1 17 22.37 15.95 1 17.35 -9.1 UrsBidA UBA 1.04f 5.0 20 25.43 19.67 83 20.90 -13.3 UrsBid pfF UBPpF 1.78 7.0 ... 27.70 25.18 1 25.51 UrsBid pfG UBPpG 1.69 6.5 ... 28.72 25.25 0 26.00 +1.6V -VF Corp VFC 1.68 3.1 18 66.31 48.05 2594 55.04 +3.2 VOC EnTr VOC .32e 7.7 9 4.29 2.67 28 4.16 +30.9 VTTI Engy VTTI 1.34f 7.1 ... 21.74 15.40 29 18.85 +16.7 VaalcoE EGY ... ... ...dd 1.43 .70 389 .96 -7.5 VailRsrt MTN 4.21f 2.2 44 194.05 124.00 160 189.86 +17.7 Vale SA VALE .29e 3.3 ... 11.70 3.85 26637 8.80 +15.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 55
Vale SA pf VALE/P .29e 3.4 ... 11.10 2.99 10314 8.44 +22.5 ValeantPh VRX ... ... 3 38.50 9.43 4907 9.48 -34.7 ValeroE VLO 2.80f 4.3 18 71.40 46.88 2828 65.19 -4.6 ValeroEPt VLP 1.63f 3.4 19 51.00 38.90 40 47.60 +7.5 Valhi VHI .08 2.5 40 4.10 1.34 66 3.17 -8.4 Validus VR 1.52f 2.7 13 58.76 44.23 350 55.52 +.9 Validus pfA VRpA ... ... ... 25.99 21.50 33 24.80 +10.1 VlyNBcp VLY .44 3.8 18 12.82 8.49 1345 11.53 -.9 VlyNB wt18 VLY/WS ... ... ... .40 .03 5 .25 +13.6 VlyNBc pfA VLYpA 1.56 5.6 ... 30.85 24.86 5 27.76 +7.2 Valmont VMI 1.50 1.0 24 165.20 120.65 326 151.95 +7.8 Valspar VAL 1.48 1.3 25 112.50 97.62 369 112.37 +8.5 Valvoline n VVV .05p ... ... 24.98 18.30 1224 23.60 +9.8 VanEMGold OUNZ ... ... ...q 13.61 11.12 49 12.69 +11.4 VanEGold GDX .12e .5 ...q 31.79 18.58 42501 24.47 +17.0 VanE Grn n GRNB ... ... ... 25.71 24.91 6 25.11 +.7 VnEkSteel SLX 1.16e 3.1 ...q 45.39 23.70 206 37.19 -1.6 MV Pharm PPH 1.30e 2.2 ...q 60.50 57.85 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.00 7 25.83 -1.3 VanE Env EVX 1.05e 1.4 ...q 78.61 63.71 75.80 +.3 VanEcAm ef ITMS ... ... ... 25.11 23.57 24.22 +2.1 VnEcAmt ef ITML ... ... ... 25.17 22.94 23.79 +1.3 VanE USBd IGEM ... ... ...q 25.32 23.26 23.98 +1.7 VanE EMHi HYEM 1.57 6.4 ...q 24.84 22.96 162 24.69 +2.7 VanEHiYM HYD 1.45 4.7 ...q 32.42 28.33 783 30.76 +3.6 VanE ChiBd CBON .68e ... ...q 24.12 21.85 1 21.95 -.1 VnEkShHY SHYD .81 3.4 ...q 25.50 23.03 20 24.12 +1.4 VnEkTrHYld THHY 1.09e 4.6 ...q 24.32 21.28 1 23.61 -.3 VnEkRus RSX .64e 3.1 ...q 22.19 16.38 7665 20.34 -4.1 VanE BDC BIZD 1.47e 7.8 ...q 19.34 15.86 35 18.93 +5.1 VEckPfSec PFXF 1.24e 6.2 ...q 21.77 18.96 121 20.07 +3.9 VanE FallA ANGL 1.63e 4.6 ...q 29.64 26.56 221 29.52 +2.6 VanE IntHY IHY 1.26 5.1 ...q 25.00 23.40 12 24.52 +2.9sVanE Reit MORT 2.36e 7.7 ...q 24.18 19.70 58 24.41 +11.6 VnEkCfMun XMPT 1.35 5.1 ...q 29.96 25.10 17 26.63 +3.2 VanE EmM EMAG .92 4.3 ...q 21.82 19.82 21.54 +5.8 VanE IGFlt FLTR .15e .6 ...q 25.36 24.59 66 25.18 +.7 VanE EMBd EMLC .98 5.3 ...q 19.40 16.98 672 18.63 +5.9 VanEAltEn GEX .11e .2 ...q 56.19 46.50 6 55.84 +10.6 VEckMun PRB .15e .6 ...q 24.76 24.12 24.50 +1.3 VnEkSMu SMB .20 1.1 ...q 17.80 16.99 36 17.45 +1.2 VanE LgMu MLN .62 3.1 ...q 21.18 18.66 11 19.72 +1.9 VanEIntMu ITM .54 2.3 ...q 24.94 22.74 430 23.72 +2.3 VnEkHiInInf YMLI 1.20 7.7 ...q 17.35 13.09 2 15.58 -1.0 VanE GenDr GNRX ... ... ... 26.56 21.17 0 22.56 +5.1 VanE OilR CRAK ... ... ...q 22.74 17.66 1 22.52 +8.1 V IntMoat MOTI ... ... ...q 31.68 24.70 2 31.20 +12.3 VEckNucl NLR 1.27e 2.5 ...q 51.10 44.80 1 49.84 +5.0 VnEkGlSpin SPUN ... ... ...q 23.30 18.38 22.01 +4.2 VanEChAMC CNXT ... ... ...q 34.58 28.32 7 29.95 +3.8 VanE Israel ISRA .74e 1.0 ...q 29.63 25.31 4 28.94 +7.9 VanEWMoat MOAT .42e 1.1 ...q 38.31 30.88 75 37.38 +7.3 VanE UncOG FRAK .29e 1.8 ...q 19.94 15.12 26 16.22 -11.0 VnEkSemi SMH .63e .8 ...q 80.05 50.88 2166 77.08 +7.6 VnEkRtl] RTH .29e .4 ...q 82.00 73.15 3 79.11 +4.4 VanE Agri MOO 1.69e 3.2 ...q 54.74 45.95 15 53.41 +4.0 VEckOilSvc OIH .86e 2.9 ...q 36.35 26.10 3881 29.89 -10.4 VnEkRusSC RSXJ .41e 1.0 ...q 42.10 23.47 56 40.10 +5.3 VEckVcREr REMX .50a 2.9 ...q 20.97 15.00 226 17.39 +2.2 VEckChina PEK 1.41e 1.3 ...q 41.33 35.62 6 39.24 +6.3sVnEkIndSC SCIF .44e .8 ...q 55.65 37.89 125 56.09 +37.6 VanE Egyp EGPT 2.76e 9.7 ...q 41.80 24.72 7 28.45 +7.8 VEckPoland PLND .80e 5.0 ...q 16.65 12.22 1 15.91 +18.6 VanE JrGld GDXJ ... ... ...q 52.50 27.37 25507 36.14 +14.5 VanE Coal KOL .37 2.6 ... 14.74 7.54 188 14.15 +15.4 VnEk Viet VNM .51e 3.7 ...q 15.72 12.50 238 13.77 +5.6 VanEBrzSC BRF ... ... ...q 20.80 12.18 9 20.09 +26.4 VanEIndo IDX .50e 2.2 ...q 24.10 18.75 11 22.86 +7.7 VanENatRs HAP .85e 2.6 ...q 34.25 28.83 4 33.29 +2.9 VanE VAfr AFK .76e 3.5 ...q 22.17 18.81 12 21.46 +8.4 VanESolar KWT .45e 1.2 ...q 50.13 33.65 0 36.40 +5.5sVanE Gam BJK 1.88e 4.9 ...q 38.38 30.14 1 38.49 +13.7 VangLTBd BLV 3.92e 4.0 ...q 101.24 87.22 95 91.40 +2.5 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.17 429 84.40 +1.6 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.17 1637 79.90 +.6 VangTotBd BND 2.06e 2.2 ...q 84.92 80.02 1493 81.63 +1.0 VangExDur EDV 4.81e 3.1 ...q 145.60 106.00 268 114.59 +4.7 VangMegG MGK 1.19e 1.2 ...q 96.44 79.42 79 95.60 +9.7 VangMegV MGV 1.53e 2.3 ...q 70.81 58.32 52 67.96 +1.3 VangMega MGC 1.47e 1.8 ...q 82.19 67.86 22 80.26 +5.1 VanHiDvY VYM 2.10e 2.7 ...q 79.62 67.88 628 77.07 +1.7 VangEMI VXF 1.13e 1.1 ...q 101.94 80.36 445 98.86 +3.1 VangGrth VUG 1.38e 1.1 ...q 122.50 101.87 674 121.38 +8.9 VangLgCp VV 1.84e 1.7 ...q 110.19 90.89 247 107.56 +5.1 VangMidC VO 1.76e 1.3 ...q 141.61 116.51 383 138.39 +5.1 VangSmCp VB 1.63e 1.2 ...q 136.38 108.79 544 131.75 +2.2 VangSCG VBK 1.19e .9 ...q 142.73 116.45 101 139.54 +4.8 VangSCV VBR 1.96e 1.6 ...q 126.68 99.17 297 121.09 +.1 VangTSM VTI 2.17e 1.8 ...q 123.73 101.51 3196 120.59 +4.6 VangValu VTV 2.05e 2.2 ...q 98.50 80.43 1552 94.67 +1.8 VangSP500 VOO 3.81e 1.8 ...q 220.66 182.27 1674 215.34 +4.9 VangMCVal VOE 1.76e 1.7 ...q 104.31 83.98 195 101.17 +4.1 VangMCGr VOT .82e .7 ...q 113.98 96.13 79 112.41 +6.4 VangREIT VNQ 3.08e 3.6 ...q 92.92 76.98 3666 85.29 +3.3 VangDivAp VIG 1.82e 2.0 ...q 91.68 79.06 513 89.51 +5.1 VangAllWld VSS 2.64e 2.6 ...q 103.20 87.83 118 103.14 +9.7 VangTotW VT 1.53e 2.4 ...q 65.96 54.75 510 65.05 +6.6 VangAllW VEU 1.34e 2.8 ...q 48.40 39.96 1278 47.79 +8.2 VangEmg VWO 1.10e 2.7 ...q 40.63 32.25 8193 40.09 +12.0 VangPacif VPL 1.37e 2.2 ...q 64.01 53.35 193 62.89 +8.2 VangEur VGK 1.71e 3.3 ...q 52.07 42.73 3442 51.51 +7.4 VangTEBd VTEB .28e ... ...q 52.88 49.32 156 50.93 +1.3 Vang500Gr VOOG 1.62e 1.4 ...q 119.04 99.52 54 117.69 +7.7 Van500Val VOOV 2.01e 2.0 ...q 103.78 84.75 20 99.57 +2.0 VanSC600V VIOV 1.24e 1.1 ...q 125.02 94.72 6 116.82 -3.0 VanSC600G VIOG 1.11e .9 ...q 133.67 103.45 9 128.47 +.1 VangSC600 VIOO 1.25e 1.0 ...q 128.59 98.79 19 122.92 -1.3 VanMC400V IVOV 1.47e 1.3 ...q 116.19 91.83 13 111.54 +1.2 VanMC400G IVOG 1.03e .9 ...q 120.03 98.26 18 116.86 +4.3 VanMC400 IVOO 1.36e 1.2 ...q 118.45 94.90 34 114.45 +2.8 VangFTSE VEA 1.10e 2.8 ...q 39.64 33.01 9578 39.21 +7.3 VangCnD VCR 1.62e 1.2 ...q 138.80 115.66 37 137.52 +6.9 VangCnS VDC 3.29e 2.3 ...q 143.71 129.24 56 142.10 +6.1 VangEngy VDE 2.64e 2.8 ...q 109.08 88.18 341 95.67 -8.6 VangFncl VFH .90e 1.5 ...q 64.20 44.25 826 59.26 -.2 VanHC Etf VHT 1.62e 1.2 ...q 141.68 120.38 90 137.30 +8.3 VangIndl VIS 1.96e 1.6 ...q 127.63 100.03 64 122.72 +2.9 VangInfT VGT 1.39e 1.0 ...q 136.67 101.46 316 134.16 +10.4 VangMat VAW 2.17e 1.9 ...q 121.70 97.34 68 116.91 +4.0 VangUtil VPU 3.41e 3.0 ...q 115.81 99.85 138 113.98 +6.5 VangTel VOX 2.98e 3.0 ...q 104.36 87.29 89 97.76 -2.4 VantageEn VEI ... ... ... Vantiv VNTV ... ... 39 66.24 50.52 821 64.34 +7.9 VarianMed VAR ... ... 22 94.49 68.76 564 89.26 +12.3 VectorGp VGR 1.60b 7.6 39 23.24 19.57 1194 21.10 -7.2sVectren VVC 1.68 2.8 23 59.67 46.52 335 59.70 +14.5 Vectrus VEC ... ... 11 34.98 12.50 77 22.92 -3.9 VedantaLtd VEDL 1.20e 8.2 ... 17.34 5.47 429 14.66 +18.0 VeevaSys VEEV ... ... 83 51.95 26.53 906 50.80 +24.8 Ventas VTR 3.10 4.7 25 76.80 56.20 1225 65.84 +5.3 VentasR 43 VTRB 1.36 5.5 ... 28.30 23.27 39 24.93 +3.8 Vereit VER .55 6.2 12 11.09 7.99 4388 8.89 +5.1 Vereit pf VERpR 1.68 6.5 ... 27.42 24.65 34 25.93 +2.5 VeriFone PAY ... ... 13 29.60 14.94 1777 17.55 -1.0 Veritiv VRTV ... ... 37 62.60 34.10 79 48.60 -9.6 VerizonCm VZ 2.31 4.7 12 56.95 46.01 9795 48.81 -8.6 VerizonC 54 VZA 1.48 5.5 ... 28.47 25.22 39 26.83 +2.8 VermilnE g VET 1.91 ... ... 44.95 30.01 96 37.57 -10.9 Versar VSR ... ... ...dd 2.65 .90 22 1.30 -5.1 Verso Cp VRS ... ... ... 13.60 4.37 154 5.76 -18.9 Versum VSM .05p ... ... 31.31 22.18 730 29.54 +5.2 ViadCorp VVI .40 .9 43 48.30 27.96 38 43.55 -1.2 Vicon VII ... ... ...dd 1.80 .26 336 .44 -24.6 VictSCHiD CSB .60e ... ...q 43.71 33.60 2 39.80 -4.0 VinaConc VCO .66e 1.9 ... 36.45 30.61 3 34.27 +3.9tVinceHldg VNCE ... ... 35 7.34 1.25 2423 1.05 -74.1 Vipshop VIPS ... ... 29 17.41 10.21 2575 13.51 +22.7 VirnetX VHC ... ... ...dd 6.50 1.70 152 2.25 +2.3 VirDynCr n BLHY ... ... ... 26.98 23.01 18 25.13 +.5 ZweigTR ZTR .97 8.1 ...q 12.49 11.00 158 12.05 +.1 VirtGblMSc VGI 1.87 11.6 ...q 16.37 14.32 34 16.13 +5.2 Visa s V .66 .7 31 92.05 73.25 5670 89.81 +15.1 VishayInt VSH .25 1.6 18 17.00 11.68 939 15.70 -3.1 VishayPrc VPG ... ... 21 19.45 11.75 51 15.70 -16.9 VistaGold VGZ ... ... ...dd 2.09 .60 358 1.03 +7.7 VistaOutd n VSTO ... ... ...dd 52.08 18.32 380 19.07 -48.3 Visteon s VC ... ... 2 103.20 63.04 245 95.13 +18.4 VitaminSh VSI ... ... 9 32.31 18.25 172 19.35 -18.5 VivintSolar VSLR ... ... ... 4.06 2.16 284 2.75 +7.8 VMware VMW ... ... 27 93.05 54.44 1017 91.33 +16.0 VoceraCm VCRA ... ... ...dd 25.16 10.46 69 23.77 +28.6 VolarisAv VLRS ... ... ... 21.90 11.33 238 14.17 -5.8 VolitionRX VNRX ... ... ... 5.86 3.05 59 3.76 -17.7 VoltInfoSci VISI ... ... ...dd 8.75 5.50 14 5.95 -13.1 Vonage VG ... ... 19 7.88 3.82 858 6.24 -8.9 Vornado VNO 2.84f 2.8 13 111.72 86.35 747 103.06 -1.3 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.98 6 25.66 +1.9 Vorndo pfI VNOpI 1.66 6.4 ... 26.45 24.89 6 25.77 +2.8 Vorndo pfK VNOpK 1.43 5.6 ... 26.98 22.51 7 25.23 +7.1 Vorndo pfL VNOpL 1.35 5.4 ... 26.46 21.46 13 24.90 +10.9 Voxeljet VJET ... ... ... 6.25 2.61 33 2.84 -1.0 VoyaAsPcD IAE 1.02 10.2 ...q 10.16 8.04 46 9.99 +14.7 VoyaEmHi IHD .92 10.9 ...q 8.68 6.92 80 8.47 +13.7 VoyaFincl VOYA .04 .1 14 42.96 22.75 1266 36.42 -7.1 VoyaGlAdv IGA 1.12 10.7 ...q 10.50 9.34 58 10.44 +6.2 VoyaGlbDv IGD .91 12.5 ...q 7.34 6.50 274 7.28 +7.4 VoyaInfra IDE 1.46 10.1 ...q 15.31 11.68 139 14.41 +11.0 VoyaIntHD IID .83 12.2 ...q 7.78 6.10 34 6.79 +5.1 VoyaPrRTr PPR .29 5.4 ...q 5.62 4.95 325 5.39 -2.7 VoyaNatRs IRR .81 12.6 ...q 7.18 5.57 226 6.42 +.3 VulcanM VMC 1.00f .8 39 138.18 105.71 709 118.19 -5.6W -W&T Off WTI .40 15.9 ...dd 3.47 1.31 1062 2.52 -9.0 WBI TacGr WBIA .03e .1 ...q 24.40 20.45 6 22.96 -1.1 WBI TactV WBIB .08e .3 ...q 25.96 20.56 7 24.41 -.6 WBI TacYd WBIC .28e 1.3 ...q 22.63 19.36 12 21.98 +.5 WBI TacSel WBID .05e .2 ...q 23.75 19.62 8 22.81 +.6 WBI LCTG WBIE .25e 1.1 ...q 23.86 20.16 5 23.36 +4.6 WBI LCTV WBIF .22e .9 ...q 25.96 19.54 7 25.37 +3.9 WBI LCTY WBIG .31e 1.4 ...q 22.29 18.75 13 22.06 +5.7 WBI LCTS WBIL .04e .2 ...q 24.90 20.58 8 24.31 +4.8 WBI PwFact WBIY ... ... ... 25.39 23.87 7 24.10 -2.2 WBITacRot WBIR ... ... ... 24.86 23.13 4 24.40 +4.8 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 9 25.28 +1.9 WBI THiInc WBIH .45e 1.8 ...q 24.38 23.00 17 24.33 +2.2 WCI Cmts WCIC ... ... 17 24.28 15.41 23.45 WEC Engy WEC 2.08 3.4 21 66.10 53.66 1649 60.94 +3.9 WEX Inc WEX ... ... 25 122.91 80.67 175 103.94 -6.9 WGL Hold WGL 1.95 2.4 26 84.08 58.66 269 82.67 +8.4 WNS Hldg WNS ... ... 20 32.71 24.82 154 29.32 +6.4 WP Carey WPC 3.98f 6.2 17 72.89 55.77 385 64.13 +8.5 WPX Engy WPX ... ... ...dd 16.17 8.03 6771 12.93 -11.3 WPX pfA WPXp 1.56 2.7 ... 71.83 41.39 33 58.27 -11.3 Wabash WNC .06 ... 11 22.21 10.74 797 19.93 +26.5 WABCO WBC ... ... 27 118.50 84.48 305 113.28 +6.7 Wabtec WAB .40 .5 23 89.18 65.54 995 80.92 -2.5 WaddellR WDR 1.84 10.8 9 23.43 15.02 1235 17.08 -12.5 WageWrks WAGE ... ... ...cc 80.50 52.81 199 71.85 -.9 WalMart WMT 2.04f 2.8 16 75.19 62.72 5155 73.49 +6.3 WalkerDun WD ... ... 12 43.28 19.87 172 42.23 +35.4 WalterInv WAC ... ... ...dd 8.25 .64 319 1.08 -77.3 WarrMet n HCC ... ... ... 1700 19.00 WashPrGp WPG 1.00 10.7 25 14.15 7.90 3057 9.34 -10.3 WashPr pfH WPGpH 1.88 7.4 ... 26.45 24.04 8 25.28 -1.2 WashPr pfI WPGpI 1.72 6.9 ... 26.68 24.04 28 25.09 +1.2 WREIT WRE 1.20 3.7 35 34.61 27.65 824 32.53 -.5 WasteCon WCN .72 ... 31 89.24 63.70 219 88.22 +12.3 WsteMInc WM 1.70f 2.3 37 73.90 56.05 1198 72.50 +2.2 Waters WAT ... ... 24 162.53 128.90 383 157.34 +17.1 Watsco WSO 4.20 3.1 27 159.55 127.66 353 136.64 -7.8 WatscoB WSO/B 4.20f 3.1 28 157.72 128.85 0 137.18 -7.8 WattsWtr WTS .72 1.2 22 71.05 54.22 88 60.10 -7.8 Wayfair W ... ... ...dd 49.34 27.60 791 43.84 +25.1 WeathfIntl WFT ... ... ...dd 8.49 3.73 18935 5.92 +18.6 WebsterFn WBS 1.00 2.1 22 57.50 31.29 671 48.13 -11.3 WbstF pfE WBSpE 1.60 6.2 ... 26.90 24.96 7 25.62 +1.5 WtWatch WTW ... ... 20 19.86 9.37 902 17.54 +53.2 WeinRlt WRI 1.54f 4.4 15 43.70 31.13 909 34.88 -2.5 WeisMk WMK 1.20 2.0 25 68.88 44.51 47 60.79 -9.1 Welbilt WBT ... ... ... 19.91 14.56 548 19.05 -1.4 Wellcare WCG ... ... 25 151.93 86.75 182 146.54 +6.9 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.10 146 26.34 -.3 WellsF pfL WFCpL 75.00 6.0 ... 1381.10 1161.10 5 1258.00 +5.7 WellsF pfN WFCpN 1.30 5.3 ... 26.49 22.61 89 24.69 +6.8 WellsF pfO WFCpO 1.28 5.2 ... 26.48 22.49 45 24.73 +7.5 WellsF pfP WFCpP 1.31 5.2 ... 26.94 22.58 62 25.01 +9.3 WellsF pfQ WFCpQ 1.46 5.5 ... 28.88 23.58 67 26.75 +6.0 WellsF pfR WFCpR 1.66 5.6 ... 32.54 26.45 35 29.58 +9.2 WellsF pfT WFCpT 1.50 5.7 ... 27.89 24.72 37 26.37 +5.1 WellsFargo WFC 1.52 2.9 13 59.99 43.55 30990 52.72 -4.3 WellsF wt WFC/WS ... ... ... 26.45 11.67 216 19.17 -10.1 WellsF pfX WFCpX ... ... ... 27.00 22.16 369 25.00 +9.1 WellsF pfW WFCpW ... ... ... 27.24 22.84 198 25.57 +8.1 WellsF pfV WFCpV ... ... ... 28.33 24.39 125 26.30 +4.9 EvgGlbDiv EOD .54m 9.2 ...q 6.34 5.13 421 5.89 +8.1 WFAdvInco EAD .82 9.6 ...q 8.68 7.55 98 8.49 +.1 WFAdMSec ERC 1.16 8.7 ...q 13.48 11.79 103 13.33 +3.9 WFREI pf WFEpA 1.59 5.9 ... 28.50 25.05 3 26.75 +6.3 WFAdUtlHi ERH .90 6.9 ...q 13.85 11.20 35 13.00 +8.7 Welltower HCN 3.49f 4.7 16 80.19 59.39 1252 73.39 +9.7 Welltwr pfI HCNpI 3.25 5.0 ... 71.19 56.71 13 64.80 +7.7 WescoAir WAIR ... ... 13 15.78 10.90 321 11.80 -21.1 Wesco Intl WCC ... ... 16 76.15 49.67 741 65.75 -1.2 WestPhrm WST .52 .7 42 88.30 69.60 353 79.28 -6.5 WestarEn WR 1.60f 3.0 22 57.50 49.89 872 54.23 -3.8 WstnAlliB WAL ... ... 18 53.84 29.72 982 46.53 -4.5 WstnAll56 WALA 1.56 6.2 ... 26.94 22.13 16 25.25 +5.4 WstACpLn TLI .87 7.7 ...q 12.10 9.87 35 11.23 -.2 WAstEMkt EMD .84 5.4 ...q 15.65 9.96 150 15.63 +6.3 WsADefOp GDO 1.36 7.7 ...q 17.97 16.41 21 17.69 +3.3 WAstGlbHi EHI 1.16 11.4 ...q 10.43 9.10 92 10.16 +3.4 WstAstHI2 HIX .80 12.0 ...q 7.46 6.53 181 7.33 +3.5 WAHiInOp HIO .43 8.2 ...q 5.22 4.68 482 5.19 +4.0 WAstHYOp HYI 1.32 8.5 ...q 15.75 14.06 39 15.58 +3.6 WstnAsst PAI .69 4.8 ...q 15.98 13.59 24 14.50 +1.3 WstnAsInt SBI .48 4.9 ...q 10.77 9.30 25 9.88 +3.9 WAstDefOp IGI 1.20 5.8 ...q 23.39 19.49 38 20.52 +.6 WAMgdMu MMU .78 5.6 ...q 15.60 13.03 48 13.85 +.9 WstAstMtg WMC 1.38e 13.4 7 11.18 8.71 237 10.29 +2.2 WAMtDOp DMO 2.82a 11.4 ...q 24.99 20.95 90 24.64 +8.1 WA MunDef MTT 1.01a 4.5 ...q 25.96 21.44 13 22.27 +3.1 WstAMunHi MHF .34 4.6 ...q 8.47 7.00 12 7.37 +2.8 WAMunPrt MNP .87 5.6 ...q 19.25 14.51 14 15.50 +4.0 WAstBdF WEA 1.08 8.0 ...q 14.26 12.26 37 13.50 +4.2 WstAVari GFY .93 5.6 ...q 17.00 15.23 5 16.75 +4.2 WAstInfSc WIA .38 3.3 ...q 11.75 11.09 52 11.47 -.1 WAstInfOpp WIW .40 3.6 ...q 11.40 10.80 84 11.23 +.8 WstC&G gs WRN ... ... ... 1.80 .54 110 1.23 -10.9 WstnGasEq WGP 1.97f 4.3 30 47.82 33.93 80 45.23 +6.8 WstnGasPt WES 3.50f 5.9 34 67.44 45.12 233 59.44 +1.2 WstnRen WNR 1.52 4.4 28 40.09 18.14 783 34.46 -9.0 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.75f 7.1 20 26.58 18.85 69 24.75 +15.9 WstnUnion WU .70f 3.6 11 22.70 18.07 2455 19.49 -10.3 WestlkChm WLK .76 1.2 21 68.08 39.48 823 62.86 +12.3 WestlkCLP WLKP 1.38f 5.6 17 26.25 17.97 16 24.75 +14.3 WestmRs s WMLP .53 10.7 ...dd 6.90 4.47 10 5.00 -11.3 WestpacBk WBK 1.52e 5.8 ... 27.05 20.32 105 26.29 +12.0 WestRck WRK 1.60f 3.2 ... 56.12 35.77 1201 50.15 -1.2 WestwdH WHG 2.28 4.2 12 63.99 49.01 17 53.68 -10.5 Weyerhsr WY 1.24 3.5 29 35.18 26.55 2782 34.96 +16.2 Whrlpl WHR 4.00 2.4 12 194.10 145.91 1264 168.95 -7.1 WhtMtIns WTM 1.00 .1 ...dd 948.94 790.00 10 863.00 +3.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.0 17 16.30 12.13 129 14.33 -.3 WhitingPet WLL ... ... ...dd 14.44 6.38 11578 8.68 -27.8 WidePoint WYY ... ... ...dd .96 .37 135 .44 -45.3 WildhRs n WRD ... ... ... 16.48 10.65 275 11.34 -22.3 WileyJA JW/A 1.20 2.3 18 58.86 47.68 168 51.95 -4.7 WileyJB JW/B 1.20 2.3 18 58.99 46.53 1 51.75 -5.3 Willbros WG ... ... ...dd 3.84 1.42 90 2.70 -16.7 WLyonHm WLH ... ... 14 21.92 12.80 214 20.75 +9.0 WmsCos WMB 1.20f 4.0 51 32.69 18.35 4992 30.18 -3.1 WillmsPtrs WPZ 3.40 8.3 ...dd 42.32 26.12 1345 40.98 +7.8 WmsSon WSM 1.56f 2.9 16 61.97 45.96 1069 54.12 +11.8 Winnbgo WGO .40 1.6 14 39.30 20.19 341 25.75 -18.6 Wipro WIT .09e .9 ... 12.50 9.00 344 9.69 +.1 WirelessT WTT ... ... ...dd 1.99 1.23 6 1.44 -24.6sWT IntQua IQDG ... ... ... 26.51 23.20 1 26.58 +11.1 WT ST HiYl SFHY ... ... ... 51.06 49.44 50.19 -.3 WT ShTr n SFIG ... ... ... 50.24 49.24 0 49.59 -.4 WT HiYld n WHFY ... ... ... 51.80 49.68 50.80 WT Corp n WFIG ... ... ... 50.75 47.99 48.73 +.8 WT EmMDv DVEM ... ... ... 30.07 24.15 2 29.55 +10.3 WT G exMx XMX ... ... ... 26.10 25.46 3 25.68 +.5 WT DyCEu DDEZ ... ... ... 27.90 23.13 27.46 +5.4 WT DyInEq DDWM ... ... ... 28.12 22.98 42 27.55 +4.2 WT DyInSm DDLS ... ... ... 28.88 24.30 1 28.45 +6.0 WT DynCJp DDJP ... ... ... 26.97 23.43 25.34 -4.1 WTBearEq DYB ... ... ...q 25.30 23.80 1 25.23 +1.2 WT LgSEq DYLS ... ... ...q 29.19 25.23 6 28.75 +4.8 WT EuLoc EZR ... ... ... 24.54 20.05 24.37 +4.5 WT GlExUS HDRW ... ... ... 26.40 24.08 26.38 +8.7 WT SCDiv HGSD ... ... ...q 24.88 19.86 23.92 -.4 WT GlSmC GSD ... ... ... 31.04 25.55 1 30.12 +2.1 WTWkDUSE USWD ... ... ...q 28.12 23.21 28.07 +4.7 WT StrDl n EMSD ... ... ... 27.00 22.67 0 26.55 +12.2 WTStDUSE USSD ... ... ...q 29.89 24.00 29.75 +9.8 WT JpnHCr DXJH 4.10e .7 ...q 34.64 29.08 1 32.25 +.6 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.01 4 50.24 +1.3 WTxUSDiv DXUS .04e ... ...q 24.73 20.89 2 24.37 +2.6sWTEurSmC EUSC .53e ... ...q 28.48 21.78 9 28.45 +10.2 WT PutStr PUTW ... ... ... 29.32 25.60 14 28.21 +3.2 WT EMexSt XSOE .77e 3.1 ...q 25.40 19.89 25.08 +16.7 WT JpDvG JHDG ... ... ...q 25.42 19.87 1 24.02 -1.2sWTIntHDv IHDG .70e 1.5 ...q 28.77 24.01 79 28.79 +9.3sWT EurDiv EUDG .51e 2.2 ...q 23.33 19.81 8 23.45 +10.9 WTFltRtTr USFR ... ... ...q 25.03 24.87 24.96 -.2 WT EurHdg HEDJ 3.51e 2.4 ...q 63.16 47.27 873 62.73 +9.3 WT AsiaDb ALD 1.02 2.3 ...q 46.30 42.29 44.43 +4.3 WTEmLDbt ELD 1.74 4.6 ...q 38.95 34.57 12 37.94 +6.1 WT GRRtn RRF .81e .9 ...q 41.92 38.23 0 40.89 +3.2 WisDynCu n DHDG ... ... ... 22.19 19.92 22.18 +9.3 GrnHCmdty GCC ... ... ...q 20.80 18.97 55 19.32 -.1 WT Diefa DWM .74e 1.5 ...q 50.32 41.51 33 49.49 +6.7 WT DefaEq DTH 1.75e 4.4 ...q 40.83 33.54 17 40.22 +5.5 WTDv exF DTN 2.48e 3.0 ...q 84.05 72.40 9 82.02 +2.1 WTEurEq DEW 1.75e 3.9 ...q 45.47 39.37 2 44.50 +2.4sWTEurSC DFE 1.48e 2.5 ...q 60.03 47.40 34 60.14 +10.1 WT EqInco DHS 2.10e 3.1 ...q 69.74 62.18 18 68.48 +1.8 WTIntD exF DOO 2.01e 5.1 ...q 40.00 34.58 5 39.33 +5.3 WT IntLC DOL 1.69e 3.7 ...q 46.00 38.28 16 45.13 +5.4 WTIntMC DIM 1.53e 2.5 ...q 60.61 49.14 6 60.27 +8.8 WTIntSC DLS 1.16e 1.8 ...q 66.31 53.16 65 65.61 +9.3 WTGxUSDv DNL .99e 2.0 ...q 50.86 44.35 2 50.58 +9.8 WTJpnSC DFJ .70e 1.1 ...q 68.33 54.19 41 65.46 +5.7 WTJpHedg DXJ 2.98e 1.6 ...q 52.38 37.05 5460 48.44 -2.2 WT LCD DLN 1.84e 2.2 ...q 84.49 72.04 42 82.55 +3.3 WT MCD DON 2.28e 2.3 ...q 99.26 84.41 185 97.09 +2.9 WTAustDiv AUSE 1.46e 2.6 ...q 57.05 45.48 7 55.14 +7.2 WTAsiaPxJ AXJL 2.22e 3.5 ...q 64.75 53.39 1 63.66 +11.0 WT SC DES 1.92e 2.4 ...q 84.36 66.51 67 79.95 -3.3 WT TotDv DTD 2.05e 2.4 ...q 85.70 72.88 9 83.82 +3.2 WT MgdFut WDTI ... ... ...q 43.27 39.15 150 40.16 -3.1sWT EmCur CEW ... ... ...q 18.46 17.21 11 18.48 +5.7 WTChiYuan CYB .10e ... ...q 25.09 22.89 11 24.20 +4.0 WTBrzReal BZF ... ... ...q 18.85 14.50 55 18.54 +8.8 WTESCDv DGS 1.29e 2.9 ...q 45.60 35.70 73 45.05 +15.2 WT EmEq DEM 1.80e 4.4 ...q 41.82 32.66 185 40.87 +9.5 WTGxUSRe DRW 1.22e 4.2 ...q 29.68 24.84 9 29.22 +15.7 WT JpCapG DXJC 3.43e 2.3 ...q 25.85 17.63 1 23.66 -3.0 WT India EPI .22e .9 ...q 24.62 18.65 1743 24.54 +21.5 WT JpHFn DXJF 3.48e 1.2 ...q 25.70 15.65 8 22.52 -6.1 WTUSDBull USDU 1.78e ... ...q 28.53 25.61 31 27.06 -3.3 WT LowPE EZY .90e 1.3 ...q 71.99 59.52 13 69.45 +2.7 WT SCErn EES .95e 3.0 ...q 100.17 30.85 46 31.53 -67.7 WT SCEr s EES/WI ... ... ...q 33.39 24.91 -100.0 WT MCEr s EZM ... ... ...q 36.05 28.71 117 34.85 WT Ern500 EPS 1.36e 1.7 ...q 83.33 66.23 2 80.70 +4.5 WT TotErn EXT 1.49e 1.8 ...q 85.76 67.99 11 82.85 +3.9 WT JpnRE DXJR 2.14e 3.4 ...q 27.04 13.06 4 13.36 -3.3 WolvWW WWW .24 1.0 18 26.41 16.64 631 24.06 +9.6 WooriBank WF ... ... ... 38.30 23.84 6 37.55 +17.3 Workday WDAY ... ... ...dd 93.35 65.79 1941 83.76 +26.7 Workiva WK ... ... ...dd 19.04 11.14 110 16.15 +18.3 WorldFuel INT .24 .7 14 50.00 34.79 471 35.53 -22.6 WldPntTm WPT 1.20 7.1 17 17.90 14.25 24 16.90 +2.1 WldW Ent WWE .48 2.2 51 23.14 16.55 195 21.75 +18.2 Worthgtn WOR .80 1.9 13 62.44 34.21 515 41.33 -12.9sWyndham WYN 2.00 2.3 17 87.86 62.60 951 87.82 +15.0X-Y-ZXL Grp XL .88f 2.2 11 41.39 30.33 879 40.67 +9.2 XO Group XOXO ... ... 37 20.99 14.99 123 17.24 -11.4 XPO Logis XPO ... ... 46 54.70 22.23 634 45.75 +6.0 Xactly n XTLY ... ... ...dd 16.10 7.33 111 11.50 +4.5 XcelEngy XEL 1.44f 3.2 21 45.42 38.00 1639 45.08 +10.8 XeniaHtls n XHR 1.10 6.4 10 19.87 14.83 227 17.27 -11.1 Xerium XRM ... ... 27 9.16 4.56 13 6.51 +15.8 Xerox XRX .25m 3.6 10 7.69 5.72 6322 7.02 +22.1 XinyuanRE XIN .40 9.0 4 7.06 4.26 198 4.43 -10.7 XtantMed XTNT ... ... ...dd 2.64 .29 116 .54 -1.8 Xylem XYL .72f 1.5 24 54.99 40.95 768 49.46 -.1 YPF Soc YPF .14e .5 ... 26.48 15.00 1433 26.16 +58.5 Yamana g AUY .02 .6 63 5.99 2.46 8359 3.15 +12.1 Yelp YELP ... ... ...cc 43.41 20.25 1460 32.69 -14.3 Yext n YEXT ... ... ... 2219 13.55 YingliGr rs YGE ... ... ...dd 5.22 1.85 156 2.83 +8.8 Yirendai n YRD ... ... ... 42.34 10.02 309 23.92 +15.4 YumBrnds YUM 1.20 1.9 18 91.99 59.57 1564 63.89 +.9 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 Yum China YUMC ... ... ... 33.12 23.79 2382 32.94 +26.1 YumaEn rs YUMA ... ... ... 4.50 .02 14 2.64 -22.4 YumaE pfA YUMApA 2.31 46.4 ... 5.10 2.00 4.98 YuMe YUME ... ... ...dd 4.36 3.11 18 3.87 +8.1 ZTO Exp n ZTO ... ... ... 18.45 11.14 1465 13.02 +7.9 ZayoGrp ZAYO ... ... ...dd 35.65 25.45 4356 34.76 +5.8 Zedge n ZDGE ... ... ... 7.85 2.56 39 3.03 -3.2 Zendesk ZEN ... ... ...dd 31.88 19.77 813 28.41 +34.0 Zhaopin ZPIN ... ... 32 18.36 13.70 24 17.89 +18.4 ZimmerBio ZBH .96 .8 15 133.21 95.63 452 121.16 +17.4 Zions pfA ZBpA 1.02 4.2 ... 25.99 21.96 4 24.24 +4.3 Zions pfF ZBpF ... ... ... 27.33 25.32 18 25.49 -.6 Zions pfG ZBpG 1.60 5.6 ... 33.00 25.81 3 28.31 +6.1 ZionBc 28 ZBK 1.74 6.0 ... 31.99 27.20 5 28.93 +3.8 ZionBc pfH ZBpH 1.44 5.7 ... 26.41 23.30 2 25.35 +5.4 ZoesKitchn ZOES ... ... ...cc 40.60 16.39 194 17.03 -29.0 Zoetis ZTS .42f .8 25 56.50 45.28 1783 53.50 -.1 ZweigFd ZF 1.01e 8.8 ...q 13.26 10.60 137 11.50 -4.9 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 A -:A-MarkPM AMRK .32f 1.8 18 22.00 14.02 22 17.30 -11.3 AAON AAON .26f .8 39 37.10 25.33 96 34.65 +4.8 AC Immun n ACIU ... ... ... 19.97 9.37 7 10.01 -22.9 ACI Wwde ACIW ... ... 19 22.96 15.11 287 20.84 +14.8 ACNB Cp ACNB .80 2.7 16 32.85 21.75 8 29.45 -5.8sAGNC Inv AGNC 2.16 10.5 7 20.43 17.30 3134 20.62 +13.7 AGNC pfA AGNCP 2.00 7.8 ... 26.80 24.67 6 25.72 +1.9 AGNC pfB AGNCB 1.94 7.5 ... 26.69 24.51 10 25.71 +2.4tALJ Reg n ALJJ ... ... ... 5.50 3.26 21 3.32 -24.4 AMAG Ph AMAG ... ... 19 36.83 17.92 755 23.60 -32.2 AMC Net AMCX ... ... 15 70.28 46.17 464 58.69 +12.1 ANI Ph h ANIP ... ... ...cc 70.92 42.37 102 50.61 -16.5 ARC Grp ARCW ... ... 44 5.95 1.95 1 4.00 -9.1 ARCAbio rs ABIO ... ... ...dd 4.35 2.15 1 2.35 -17.5 ARI Net ARIS ... ... 56 5.59 3.68 19 5.07 -6.3 ASB Bcp ASBB ... ... 40 37.35 24.31 2 35.65 +19.8 ASML Hld ASML 1.27e 1.0 36 134.29 90.43 333 130.17 +16.0 ATA Inc ATAI ... ... 17 6.05 2.96 5 3.67 -1.2 ATN Intl ATNI 1.36 1.9 46 87.82 62.70 28 71.76 -10.4 AV Homes AVHI ... ... 3 19.13 10.87 21 16.65 +5.4 AXT Inc AXTI ... ... ... 8.65 2.54 361 5.70 +18.8 Abaxis ABAX .56 1.2 32 55.95 41.89 144 47.46 -10.1 AbeonaTh ABEO ... ... ...dd 9.44 2.27 134 4.95 +2.1 Abeona wt ABEOW ... ... ... 5.40 .61 2.70 -18.7 Ability h ABIL ... ... ... 8.00 1.05 37 1.21 -56.3 Abiomed ABMD ... ... ...cc 132.95 92.03 587 120.73 +7.1 Abraxas AXAS ... ... ...dd 2.99 .98 1028 1.99 -22.6 AcaciaC n ACIA ... ... ... 128.73 27.05 680 54.30 -12.1 AcaciaTc ACTG .50 9.9 ...dd 7.68 3.95 228 5.05 -22.3 AcadiaHlt ACHC ... ... ...cc 65.00 32.54 1175 42.90 +29.6 AcadiaPh ACAD ... ... ...dd 42.49 20.68 746 33.37 +15.7 Acasti g rs ACST ... ... ...dd 3.09 1.11 25 1.32 +5.6 AccelrDiag AXDX ... ... ...dd 29.40 10.87 181 23.15 +11.6 Acceleron XLRN ... ... ...dd 41.69 23.07 361 28.76 +12.7 AccessNt ANCX .60 2.2 18 33.18 18.11 88 27.56 -.7 Accuray ARAY ... ... ...dd 6.39 4.45 995 4.65 +1.1 AcelRx ACRX ... ... ...dd 4.08 2.40 335 2.75 +5.8 AcetoCorp ACET .26 1.7 18 25.98 14.32 119 14.91 -32.1 Achaogen AKAO ... ... ...dd 27.79 2.69 387 21.20 +62.8tAchillion ACHN ... ... ...dd 10.06 3.60 751 3.63 -12.1 AclarisTh n ACRS ... ... ... 33.25 16.86 125 32.99 +21.6 AcordaTh ACOR ... ... ...dd 33.00 16.40 872 16.65 -11.4 ActivsBliz ATVI .30f .6 40 50.40 33.55 4381 48.80 +35.1 Actua ACTA ... ... 6 15.28 8.56 126 14.05 +.4 Acxiom ACXM ... ... ...cc 30.40 19.11 424 27.20 +1.5 AdamasPh ADMS ... ... ...dd 19.50 12.10 87 16.04 -5.1 AdamisPh ADMP ... ... ...dd 10.98 2.40 196 4.55 +44.4 Adaptim n ADAP ... ... ...dd 11.59 3.76 256 5.88 +45.2 AddusHmC ADUS ... ... 29 37.35 16.55 35 32.35 -7.7 ADDvtgTch AEY ... ... 3 2.31 1.60 6 1.80 +1.7sAdestoTc n IOTS ... ... ...dd 5.18 1.50 334 5.25 +183.8 AdmaBio ADMA ... ... ...dd 8.00 4.34 13 4.60 -10.2 AdobeSy ADBE ... ... 56 131.33 90.35 1340 129.99 +26.3 Adtran ADTN .36 1.9 26 23.75 17.06 311 19.25 -13.9 AduroBio n ADRO ... ... ...dd 16.43 7.26 293 9.50 -16.7 AdvAApp n AAAP ... ... ... 40.92 23.50 24 37.45 +39.9 AdvEmis n ADES ... ... 2 12.25 6.21 90 8.24 -10.8 AdvEnId AEIS ... ... 21 70.64 31.98 281 65.75 +20.1 AMD AMD ... ... ...dd 15.55 2.60 37102 12.79 +12.8 Advaxis wt ADXSW ... ... ... 11.70 3.49 3 4.19 +5.8 Advaxis ADXS ... ... ...dd 16.30 6.47 467 8.21 +14.7 AdverumBi ADVM ... ... ...dd 6.31 2.50 341 2.65 -8.6 AdvSUncon MAUI ... ... ...q 24.35 23.10 0 24.24 +2.0 AdvisoryBd ABCO ... ... 18 51.23 24.85 199 46.95 +41.2 Aegion AEGN ... ... 24 26.68 17.18 87 21.99 -7.2 AegleaBio n AGLE ... ... ... 10.34 3.66 24 7.54 +73.3 AehrTest h AEHR ... ... ...dd 6.10 .95 140 4.51 +87.1 Aemetis AMTX ... ... ...dd 2.94 1.01 1 1.21 -12.9 AeriePhm AERI ... ... ...dd 51.85 12.56 192 43.00 +13.6 AeroViron AVAV ... ... ...dd 32.44 22.16 63 27.86 +3.8 AEtern g rs AEZS ... ... ...dd 5.59 2.35 162 3.00 -16.7 Aethlon rs AEMD ... ... ...dd 9.09 2.22 62 2.43 -42.1 AeviGeno GNMX ... ... ...dd 17.75 1.50 155 1.77 -65.8 AffimedNV AFMD ... ... ... 5.00 1.65 158 2.45 +36.1 Agenus AGEN ... ... ...dd 7.49 2.97 865 3.44 -16.5 AgileThera AGRX ... ... ...dd 8.65 1.82 89 3.06 -46.3 Agilysys AGYS ... ... ...dd 12.15 8.17 103 9.14 -11.8 AgiosPhm AGIO ... ... ...dd 67.74 35.84 219 55.51 +33.0 AgroFresh AGFS ... ... ...dd 6.73 1.96 105 4.80 +81.1 AgroFr wt AGFSW ... ... ... .99 .05 9 .33 +84.4 Aimmune n AIMT ... ... ...dd 27.31 9.77 147 19.62 -4.1 AirMethod AIRM ... ... 17 43.95 23.75 1291 43.00 +35.0 AirT Inc AIRT ... ... ...dd 26.99 17.24 0 18.75 -18.5 AirTrnsp ATSG ... ... 43 17.81 12.36 146 16.48 +3.3 AirMedia AMCN ... ... ...dd 5.56 2.35 369 3.11 +26.7 Airgain n AIRG ... ... ... 29.30 7.36 127 14.62 +1.5 AkamaiT AKAM ... ... 26 71.64 47.80 1124 58.82 -11.8 AkariTh rs AKTX ... ... ... 22.20 6.22 924 13.31 +89.1 AkebiaTher AKBA ... ... ...dd 11.07 7.00 99 9.06 -13.0 AkersBios AKER ... ... ...dd 3.70 1.15 101 1.65 -13.2 Akorn Inc AKRX ... ... 18 35.40 17.61 2517 31.99 +46.5 Akoustis n AKTS ... ... ... 14.00 7.00 47 11.53 +38.1 Alarm.cm n ALRM ... ... 87 34.43 19.91 178 31.32 +12.5 AlaskCom ALSK ... ... ... 2.24 1.49 229 2.15 +31.1 AlbnyMlc AMRI ... ... ...dd 19.35 12.45 817 15.49 -17.4 Albireo ALBO ... ... ... 37.69 7.83 39 19.62 +10.7 Alcentra ABDC 1.36a 9.5 12 14.73 11.00 63 14.31 +19.5 Alcobra ADHD ... ... ...dd 5.75 .83 214 1.08 -48.6 AlderBioPh ALDR ... ... ...dd 36.48 18.55 330 21.10 +1.4 AldeyraTh ALDX ... ... ...dd 8.19 4.10 8 4.85 -9.3 Alexion lf ALXN ... ... 46 162.00 109.12 1220 118.83 -2.9 Alico ALCO .24 .9 33 32.66 25.01 6 28.10 +3.5 AlignTech ALGN ... ... 49 116.99 70.03 405 115.18 +19.8 AlimeraSci ALIM ... ... ...dd 5.15 1.02 207 1.39 +28.7 Alkermes ALKS ... ... ...dd 62.50 36.71 582 56.84 +2.3 AllgnceBc n ABTX ... ... 21 39.41 17.99 71 36.80 +1.8 AllegiantT ALGT 2.80 1.8 12 183.91 121.70 74 154.15 -7.4 AlliHlthC AIQ ... ... 11 13.05 5.73 75 12.90 +34.4 AlliHold AHGP 2.20 7.8 9 32.70 16.00 91 28.30 +.7 All MMA n AMMA ... ... ... 5.47 1.87 38 2.16 -40.7 AllnceRes ARLP 1.75 8.0 6 26.65 12.80 154 21.75 -3.1 AldHlPrd rs AHPI ... ... ...dd 3.82 1.00 2 1.99 -.6 AlliedMot AMOT .10 .5 24 25.19 15.54 21 21.45 +.3 Alliqua h ALQA ... ... ...dd 1.48 .35 360 .41 -31.2 AllotComm ALLT ... ... ...dd 5.67 4.50 15 4.74 -1.0 AllscriptH MDRX ... ... ...cc 15.17 9.80 1571 11.96 +17.1 AlmostFam AFAM ... ... 30 50.98 35.21 59 47.05 +6.7 AlnylamP ALNY ... ... ...dd 80.11 31.38 764 50.95 +36.1 AlphaOmg AOSL ... ... 50 23.93 12.47 72 16.07 -24.4 Alphabet C GOOG ... ... 26 853.50 663.28 836 837.17 +8.5 Alphabet A GOOGL ... ... 28 874.42 672.66 1012 855.13 +7.9 Alphatc rs ATEC ... ... ... 9.65 1.96 424 2.08 -35.2 AlpsRtSec n SWIN ... ... ... 26.90 24.87 6 25.73 +2.6 Altisrce n ASPS ... ... 25 46.45 21.37 568 44.03 +65.6 AltraIndlM AIMC .60 1.6 28 46.90 25.77 59 37.25 +.9 AmTrstFn AFSI .34 2.2 5 28.48 13.51 2983 15.58 -43.1 Amarin AMRN ... ... ... 3.65 1.50 540 3.14 +1.9 Amaya g AYA ... ... ... 17.57 12.00 73 17.05 +20.5 Amazon AMZN ... ... ...cc 923.72 599.20 2684 901.99 +20.3 AmbacF wt AMBCW ... ... ... 15.50 6.50 0 9.69 -20.9 AmbacFin AMBC ... ... 4 27.25 14.76 148 19.72 -12.4 Ambarella AMBA ... ... 26 74.95 35.26 577 50.45 -6.8 Amdocs DOX .88f 1.5 17 62.65 54.12 558 60.57 +4.0 Amedica rs AMDA ... ... ...dd 2.80 .35 258 .40 -36.5 Amedisys AMED ... ... 46 55.16 34.58 176 52.73 +23.7 AMERCO UHAL 3.00e ... 16 399.16 307.80 51 362.38 -2.0 AFMulti ATAX .50 8.7 16 6.11 5.10 121 5.75 +6.5 AmCarM CRMT ... ... 15 47.75 19.49 147 36.15 -17.4 AmAirlines AAL .40 .9 6 50.64 24.85 4201 44.23 -5.3 ACapSenF ACSF 1.16 8.5 4 14.10 9.75 46 13.60 +14.3 AmElTech AETI ... ... ...dd 5.15 1.50 3 1.75 +12.9 AmerNtl AMNB .96 2.7 19 39.40 24.36 4 36.00 +3.4 AmNatIns ANAT 3.28 2.8 17 131.99 107.44 12 115.95 -6.9 AmOutBr AOBC ... ... 9 31.19 17.50 619 21.33 +1.2 AmPubEd APEI ... ... 14 30.79 14.75 65 21.40 -12.8 AmRailcar ARII 1.60 3.8 11 51.10 35.43 76 41.78 -7.8 AmrRvr AMRB .05p ... 16 15.99 9.78 14 14.87 -1.6 ASoft lf AMSWA .44 4.0 34 11.94 8.73 58 10.90 +5.5 AmSupr rs AMSC ... ... ...dd 12.50 5.86 48 6.69 -9.2 AWoodmk AMWD ... ... 21 92.25 60.80 100 87.00 +15.6 AmerisBc ABCB .40 .9 21 49.50 27.92 129 43.85 +.6 Amerisafe AMSF .72a 1.1 15 69.40 50.99 50 64.70 +3.8 AmrSvFin ASRV .06 1.5 14 4.05 2.91 16 3.95 +6.8 AmSvFn pf ASRVP 2.11 7.9 ... 28.72 25.70 1 26.62 +2.3 AmesNatl ATLO .88f 2.9 19 37.45 24.21 3 30.75 -6.8 Amgen AMGN 4.60f 2.8 15 184.21 133.64 2054 162.11 +10.9 AmicusTh FOLD ... ... ... 9.61 4.41 897 7.20 +44.9 AmkorTch AMKR ... ... 16 12.48 5.27 1293 11.20 +6.2 Amphastar AMPH ... ... 68 21.75 11.41 167 14.88 -19.2 AmpOnRt ef IBUY ... ... ... 30.26 22.94 4 30.08 +10.6 AmtechSys ASYS ... ... ... 7.10 3.99 10 5.18 +21.9 Amyris AMRS ... ... ...dd 1.43 .31 9191 .70 -3.7 AnalogDev ADI 1.80 2.4 27 84.24 52.17 2381 76.39 +5.2tAnlogic ALOG .40 .6 37 95.85 71.20 157 70.55 -14.9 Anaptys n ANAB ... ... ... 29.96 15.17 66 24.95 +46.8 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 56
Anavex rs AVXL ... ... ...dd 8.30 2.43 367 6.01 +51.8 AnchBcWA ANCB ... ... 79 27.50 22.61 17 24.60 -9.6 Andersons ANDE .64 1.7 91 44.90 25.78 84 37.40 -16.3 AndinaAcII ANDA ... ... ... 10.35 9.67 10.11 +1.8 AndinaA un ANDAU ... ... ... 11.10 10.06 10.89 +3.7 AndinaII rt ANDAR ... ... ... .80 .16 .51 +31.5 AndinaII wt ANDAW ... ... ... .39 .08 .29 +7.4 AngiesList ANGI ... ... ...dd 10.76 5.22 376 5.51 -33.0 AngioDyn ANGO ... ... ...dd 18.18 11.52 346 15.35 -9.0 AnikaTh ANIK ... ... 21 54.96 41.38 148 44.40 -9.3 Ansys ANSS ... ... 32 108.92 81.41 198 106.40 +15.0 AntaresP ATRS ... ... ...dd 3.10 .79 667 2.83 +21.5 AntheraP h ANTH ... ... ...dd 4.40 .36 1233 .40 -37.8 AoxnTia h rs ABAC ... ... ... 4.07 1.51 45 2.40 -33.7 ApogeeE APOG .56f 1.1 18 61.00 39.48 771 52.20 -2.5 ApollEnd rs APEN ... ... ... 32.34 9.24 5 11.41 -29.2 ApolloInv AINV .60 9.1 ... 6.69 5.03 1006 6.58 +12.3 AppFolio n APPF ... ... ...dd 28.00 12.07 33 25.30 +6.1 Apple Inc AAPL 2.28 1.6 17 145.46 89.47 15519 141.83 +22.5 ApplRecy h ARCI ... ... ...dd 1.80 .80 5 1.06 -5.4 AplDNA wt APDNW ... ... ... 1.68 .35 3 .42 -16.0 ApldDNA APDN ... ... ...dd 3.61 1.40 16 1.65 -10.8tAppGenTc AGTC ... ... 11 19.86 5.95 166 6.00 -35.8 ApldMatl AMAT .40 1.1 18 39.81 19.46 5101 38.02 +17.8 ApldOptoel AAOI ... ... 39 60.19 8.08 3906 43.33 +84.9 Approach AREX ... ... ...dd 4.35 1.35 793 2.33 -30.4 Apptio n APTI ... ... ... 24.60 10.77 353 11.70 -36.9 ApricusB rs APRI ... ... ...dd 5.95 1.10 353 1.54 +18.5 AptevoTh n APVO ... ... ... 8.29 1.69 123 1.93 -20.9 AptoseB g APTO ... ... 3 4.30 .83 96 .98 -29.6 AquaMetal h AQMS ... ... ...dd 22.75 7.54 288 17.49 +33.4tAquaB Tc n AQB ... ... ... 24.78 9.80 7 9.25 -61.8 AquinoxPh AQXP ... ... ...dd 19.97 6.01 58 14.12 -14.5 ArQule ARQL ... ... ...dd 2.17 .92 78 1.05 -16.7 Aradigm ARDM ... ... ...dd 7.19 1.40 58 1.44 -9.9 AralezPh ARLZ ... ... ...dd 6.80 1.48 803 1.62 -63.3 AratanaTh PETX ... ... ...dd 10.73 4.97 292 5.55 -22.7 ArbutusB g ABUS ... ... ...dd 5.48 2.35 229 3.30 +34.7 ArcBest ARCB .32 1.3 36 33.95 14.85 225 24.75 -10.5 ArcadBiosc RKDA ... ... ...dd 2.85 .65 6 .80 -13.0 ArchCap ACGL ... ... 27 96.46 67.50 222 94.73 +9.8 ArchC pfE ACGLP 1.31 5.7 ... 24.90 20.20 1269 23.05 +9.1 ArchrkPtrs APLP 1.14 7.0 ...dd 18.55 10.07 58 16.31 +1.7 Ardelyx ARDX ... ... ... 16.30 6.36 335 12.15 -14.4 ArenaPhm ARNA ... ... ...dd 2.16 1.34 1335 1.48 +4.2 AresCap ARCC 1.52 8.7 13 17.87 13.85 1004 17.52 +6.2 ArgoGp42 AGIIL 1.63 6.4 ... 27.43 23.60 9 25.53 +2.3 ArgoGpInt AGII 1.08f 1.6 16 69.03 49.10 79 65.50 -.6 ArgosTher ARGS ... ... ...dd 13.97 .31 681 .41 -91.6 ArkRst ARKR 1.00 4.0 16 27.02 20.00 5 24.95 +2.9 Arotech ARTX ... ... ...dd 5.00 2.25 234 3.05 -12.9 ArrayBio ARRY ... ... ...dd 13.40 2.70 2205 8.34 -5.1 ArrisIntl ARRS ... ... 9 31.52 20.05 1359 26.20 -13.0 ArrowFn AROW 1.00b 3.0 17 41.70 26.22 24 33.10 -18.3 ArwDWATc DWAT .04p ... ...q 11.02 9.80 5 10.61 +3.0 ArrowPhm ARWR ... ... ...dd 8.22 1.20 1289 1.57 +1.3 ArtesRes ARTNA .91 2.5 25 36.84 26.02 8 36.20 +13.3 ArtsWay ARTW .05 1.5 ...dd 4.70 2.50 5 3.35 -1.5 AscenaRtl ASNA ... ... 35 9.79 3.53 1825 3.89 -37.2 Ascendis n ASND ... ... ... 30.57 11.92 24 27.47 +35.7 AscentCap ASCMA ... ... ... 26.16 11.78 20 13.42 -17.5 AsiaPWire APWC ... ... ... 3.10 1.64 2 2.62 -6.3 AspenTech AZPN ... ... 31 59.86 35.02 286 59.01 +7.9 AssembBio ASMB ... ... ...dd 28.18 4.60 51 23.34 +92.1 AstaFundg ASFI ... ... 19 11.97 7.20 23 8.15 -16.8 Astec ASTE .40 .7 25 73.37 45.62 124 60.27 -10.7 AstroNova ALOT .28 1.9 27 16.41 12.50 4 15.00 +5.3 Astronics ATRO ... ... 17 41.03 25.93 172 30.57 -9.7 Astrotch h ASTC ... ... ...dd 2.23 1.19 43 1.33 -11.3 AsureSftw h ASUR ... ... ...dd 13.00 4.45 45 9.88 +16.1 AtaraBioth ATRA ... ... ...dd 25.73 12.45 150 17.70 +24.6 athenahlth ATHN ... ... ...cc 143.85 90.11 319 111.02 +5.6 Athersys ATHX ... ... ...dd 2.60 1.02 813 1.49 -2.6 AtlantAl hn AAPC ... ... ... 36.50 7.60 0 11.00 +11.8 AtlanAmer AAME .02 .5 35 4.65 3.06 3 3.85 -6.1 AtlCapBc n ACBI ... ... 33 20.20 13.26 26 18.50 -2.6 AtlCstFin ACFC ... ... 14 8.27 5.53 9 7.81 +14.9 AtlanticaYd ABY .45e 2.1 ... 22.87 15.78 378 21.00 +8.5 Atlanticus ATLC ... ... ...dd 3.54 2.30 17 2.69 -5.2 AtlasAir AAWW ... ... 28 59.60 34.22 77 54.95 +5.4 AtlasFin AFH ... ... ...dd 18.67 12.15 49 12.60 -30.2 Atlassian n TEAM ... ... 95 35.16 20.51 337 31.49 +30.8 Atomera n ATOM ... ... ... 10.25 5.50 3 6.42 -4.9 AtossGen rs ATOS ... ... ...dd 6.15 .60 183 .61 -56.6 AtriCure ATRC ... ... ...dd 20.40 13.44 109 19.41 -.8 Atrion ATRI 4.20 .9 32 522.05 385.00 3 479.30 -5.5 Attunity ATTU ... ... ...dd 10.50 4.15 113 7.23 +20.5 aTyrPhm n LIFE ... ... ...dd 4.45 2.10 65 3.00 +39.5 AubNB AUBN .92f 2.8 15 33.95 26.74 2 32.70 +4.4 Audentes n BOLD ... ... ... 20.74 13.06 14 16.31 -10.7 AudCodes AUDC ... ... 12 7.26 3.68 66 6.71 +5.7 AuriniaPh AUPH ... ... ...dd 10.54 1.74 2104 6.69 +218.6 AurisMed h EARS ... ... ...dd 5.45 .62 303 .77 -28.0 Autobytel ABTL ... ... 27 19.04 10.72 34 11.82 -12.1 Autodesk ADSK ... ... ...dd 89.18 49.82 979 85.99 +16.2 AutoData ADP 2.28 2.2 27 105.20 84.36 1122 101.86 -.9 AvadelPh AVDL ... ... ...dd 15.45 8.61 473 9.45 -9.0 AVEO Ph h AVEO ... ... ...dd 1.15 .50 980 .60 +10.4 Avexis n AVXS ... ... ... 85.98 20.51 264 73.18 +53.3 AviatNet rs AVNW ... ... ...dd 16.46 5.71 17 14.77 +6.8 AvidTech AVID ... ... ... 9.78 3.99 375 4.82 +9.5 Avinger n AVGR ... ... ...dd 13.96 .50 2117 .69 -81.4 Avirgagen AVIR ... ... ...dd 2.00 .56 73 .60 -51.2 AvisBudg CAR ... ... 10 41.53 22.39 2295 28.57 -22.1 AvistaHl un AHPAU ... ... ... 10.51 9.52 0 10.33 +2.0 AvistaHl wt AHPAW ... ... ... .58 .35 .38 -24.0 AvistaHl n AHPA ... ... ... 10.18 9.75 9.89 +1.4 Aware AWRE ... ... 26 6.70 3.46 17 4.65 -23.8 AxarAcq AXAR ... ... ... 10.90 9.40 10.10 +2.5 AxarAc wt AXARW ... ... ... .15 .01 1 .07 -4.0 AxarAc un AXARU ... ... ... 10.20 9.85 10.10 +1.9 Axcelis rs ACLS ... ... 35 19.00 8.92 256 18.35 +26.1 AxoGen AXGN ... ... ...dd 11.70 5.23 96 11.70 +30.0 AxonEntpr AAXN ... ... 69 30.15 17.18 687 22.08 -8.9 AxsomeT n AXSM ... ... ...dd 12.69 3.55 237 3.63 -46.3 AzurRx n AZRX ... ... ... 5.60 3.44 61 4.10 -13.5B -:B Comm BCOM 3.58e ... ... 25.67 17.99 0 19.50 -3.4 BRileyFn RILY .28e .7 28 21.30 8.59 15 15.00 -18.7 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 23.43 1 25.87 +1.0 BCB Bc BCBP .56 3.7 21 17.05 9.97 64 15.15 +16.5 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.60 1 27.57 +1.3 BGC Ptrs BGCP .64 6.0 26 11.85 8.18 915 10.72 +4.8 BJsRest BJRI ... ... 22 47.55 32.24 303 41.45 +5.5 BldrsAsia ADRA .72e 2.5 ...q 30.11 23.99 2 29.11 +6.4 BldrsDev ADRD .72e 3.5 ...q 21.31 18.10 1 20.86 +4.5 BldrsEmg ADRE .90e 2.5 ...q 37.10 29.08 5 36.54 +13.3 BldrsEur ADRU .78e 3.8 ...q 20.63 17.82 0 20.30 +5.7 BMC Stock BMCH ... ... 35 23.90 15.45 238 23.00 +17.9 BNC Bcp BNCN .20 .6 21 37.15 21.07 178 32.40 +1.6 BOK BOKF 1.76 2.3 22 85.25 55.22 62 75.94 -8.6 BOK 56 n BOKFL 1.34 5.5 ... 26.50 21.25 21 24.53 +10.1 BOS Ltd BOSC ... ... ...dd 4.85 1.82 9 2.02 -4.7 BSB Bcp BLMT ... ... 22 30.05 21.66 28 28.60 -1.2 Baidu BIDU ... ... 11 201.00 155.28 1361 173.31 +5.4 Balchem BCPC .38f .5 44 89.50 56.60 59 76.77 -8.5 BaldwLy BWINA 1.08f 4.6 12 26.50 22.50 5 23.31 -6.8 BaldLyB BWINB 1.08f 4.4 13 27.70 22.60 25 24.70 -2.0sBallardPw BLDP ... ... ...dd 3.00 1.23 2161 2.94 +78.2 BncFstOK BANF 1.52f 1.7 20 98.35 56.30 15 88.70 -4.7 Bancorp34 n BCTF ... ... ... 13.45 11.35 0 12.73 +1.1 BncpBnk lf TBBK ... ... ...dd 8.20 4.41 197 4.97 -36.8 BankMutl BKMU .22 2.3 25 10.20 7.31 53 9.55 +1.1 BkCmcCA BOCH .12 1.1 28 11.35 6.05 16 11.05 +16.3 BankMarin BMRC 1.08 1.6 17 75.05 47.16 16 65.95 -5.4 BkMont36 n BMLP .78p ... ... 57.06 51.11 53.06 +1.6 BankSC BKSC .56 2.7 20 23.97 15.50 4 20.40 -2.4 BkofJames BOTJ .24 1.7 15 18.50 11.69 3 14.50 -4.4 BkOzarks OZRK .70f 1.5 18 56.86 33.51 1237 47.58 -9.5 BankFncl BFIN .24f 1.7 37 15.24 11.38 17 14.46 -2.4 BankwellF BWFG .28 .8 24 35.00 19.76 10 33.47 +3.0 Banner Cp BANR 1.00f 1.9 20 60.97 38.77 47 53.58 -4.0 Baozun n BZUN ... ... ... 18.61 5.19 900 14.60 +21.0 BiPTrLBear DLBS ... ... ...q 21.53 9.62 4 17.97 -11.1 BiP10yTBear DTYS ... ... ...q 21.98 9.95 24 17.02 -14.1 BiP2yrTBull DTUL ... ... ...q 67.98 61.74 63.84 +1.5 BiPTrSteep STPP ... ... ...q 36.00 29.92 10 33.75 -2.5 BiPUrFlat FLAT ... ... ...q 65.46 57.70 59.92 +1.8 BiP10yTBull DTYL ... ... ...q 85.20 73.42 76.61 +3.9 BiP2yrTBear DTUS ... ... ...q 33.61 26.50 30.38 -6.1 BiPTrLBull DLBL ... ... ...q 81.65 63.12 74.42 -6.2 BarIvrsUST TAPR ... ... ...q 29.73 14.90 0 23.79 -14.1 BarHilc n BHAC ... ... ... 10.80 9.69 10.21 +.5 BarHilc rt BHACR ... ... ... .50 .12 0 .35 +40.0 BarHilc wt BHACW ... ... ... .23 .04 2 .14 +13.3 BarHilc un BHACU ... ... ... 15.93 10.13 12.00 +12.7 BarrettB lf BBSI 1.00f 1.8 22 66.93 27.28 34 55.13 -14.0 BassettF BSET .40a 1.4 20 31.75 22.42 16 28.00 -7.9 BayBncp BYBK ... ... 42 8.25 4.85 6 7.10 +7.5 Bazaarvce BV ... ... ...dd 6.14 3.30 306 4.45 -8.2 BeacnRfg BECN ... ... 29 50.61 39.50 454 48.70 +5.7 BearStFin BSF .12f 1.3 20 10.95 8.65 12 9.15 -9.9 BeasleyB BBGI .18 1.4 7 14.25 3.64 33 12.90 +109.8 BebeStr rs BEBE ... ... ... 9.10 3.13 50 3.76 -26.1 BedBath BBBY .60f 1.6 8 50.57 37.28 1949 38.43 -5.4 BeiGene n BGNE ... ... ... 41.89 24.53 38 38.30 +26.2 BelFuse A BELFA .24 1.2 11 26.97 13.34 20.30 -19.8 BelFuseB BELFB .28 1.2 12 33.60 14.38 15 22.50 -27.2 Belleroph n BLPH ... ... ...dd 4.58 .43 817 1.33 +155.8 BellicumP BLCM ... ... ...dd 23.11 8.61 424 13.50 -.9 BenefBncp BNCL .24 1.5 46 19.00 12.34 175 16.05 -12.8 Benetfoc BNFT ... ... ...dd 44.98 24.55 156 27.45 -7.6 Benitec wt BNTCW ... ... ... 1.09 .03 5 .30 +200.0 BenitecB n BNTC ... ... ... 5.48 1.20 117 2.72 +77.8 Beyondsp n BYSI ... ... ... 21.91 16.55 3 20.60 +22.6 Big 5Sprt BGFV .60 3.9 19 20.35 8.15 230 15.25 -12.1 Bio-Path BPTH ... ... ...dd 2.91 .54 220 .72 -46.4 BioTechne TECH 1.28 1.3 48 117.42 91.45 79 101.17 -1.6 BioDlvry lf BDSI ... ... ...dd 3.88 1.50 345 1.70 -2.9 BioLifeSol BLFS ... ... ...dd 3.58 1.43 18 2.03 +26.1 BioLneRx h BLRX ... ... ... 1.42 .71 220 .88 -4.3 BioanlySys BASI ... ... ...dd 2.42 .60 36 1.22 +58.4 BioblastP ORPN ... ... ... 3.00 .51 54 .52 -49.8 Biocept rs BIOC ... ... ...dd 4.29 .74 1395 1.58 +103.9 Biocryst BCRX ... ... ...dd 9.25 2.49 588 6.96 +10.0 Biogen BIIB ... ... 15 333.65 223.02 932 274.05 -3.4 Biolase BIOL ... ... ...dd 1.98 .80 58 1.32 -5.7 BioMarin BMRN ... ... ...dd 102.49 73.45 528 90.70 +9.5 Biomeri n BMRA ... ... ... 3.38 1.53 14 2.26 -1.7 BiondVax n BVXV ... ... ... 7.87 3.04 14 6.55 +95.5 BiondVx wt BVXVW ... ... ... 2.02 .37 3 1.23 +232.1 Bioptix rs BIOP ... ... ... 6.65 2.14 20 4.15 +8.1 BioScrip BIOS ... ... ...dd 3.43 .98 798 1.41 +35.6 BioSpecif BSTC ... ... 35 58.21 32.39 17 52.24 -6.2 Biostage h BSTG ... ... ...dd 2.86 .28 622 .30 -66.6 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 91 2.06 -29.7 BioTelem BEAT ... ... 52 31.70 11.47 238 30.80 +37.8 BiotieTh n BITI ... ... ... 27.96 25.55 25.80 Bioverativ BIVV ... ... ... 58.00 40.00 919 56.28 +18.5 BlackBox BBOX .48 4.9 ...dd 17.05 8.25 77 9.70 -36.4 BlackDiam BDE ... ... ...dd 6.85 3.93 33 5.40 +.9 BlackLin n BL ... ... ... 32.78 21.66 159 31.37 +13.5 BlkRkCap BKCC .84 11.6 ...dd 9.92 6.75 239 7.26 +4.3 Blckbaud BLKB .48 .6 69 78.23 55.88 242 76.86 +20.1 BlackBerry BBRY ... ... ...dd 9.19 6.23 6017 8.77 +27.3 BlkhwkNet HAWK ... ... ...cc 41.53 28.88 268 39.65 +5.2 BloominBr BLMN .32f 1.7 25 20.04 15.82 2443 18.98 +5.3 Blucora BCOR ... ... ...dd 18.00 5.32 518 17.00 +15.3 BlueBird BLBD ... ... ...dd 18.55 9.53 55 17.85 +15.5 BlueBPet n BUFF ... ... 32 27.50 21.60 719 23.06 -4.1 BlueHBcp BHBK .20f 1.1 42 19.73 13.67 55 18.05 -3.7 BluebBio BLUE ... ... ...dd 100.40 35.37 411 88.25 +43.0 BlueknEP BKEP .58 8.6 ...dd 7.55 4.79 19 6.75 -1.5 Bluekn pf BKEPP .72 9.1 ... 8.75 6.51 1 7.86 -.5 BlueprtM n BPMC ... ... ...dd 46.20 13.27 143 46.08 +64.3 BobEvans BOBE 1.36 2.1 48 65.34 35.63 189 64.61 +21.4 BofI Hld s BOFI ... ... 13 32.57 15.29 803 24.77 -13.2 BofI pf BOFIL 1.56 6.0 ... 29.95 23.02 0 25.84 +3.4sBoingo WIFI ... ... ...dd 13.38 6.56 657 13.68 +12.2 Bojangles n BOJA ... ... 20 21.85 14.55 89 20.05 +7.5 BonTon BONT .20 32.9 ...dd 2.49 .60 75 .61 -58.7 BonsoElec BNSO ... ... ... 4.25 1.23 31 2.42 +10.5 BostPrv BPFH .44f 2.8 20 17.88 10.77 196 15.85 -4.2 BostPrv wt BPFHW ... ... ... 11.66 4.76 3 9.51 -9.0 BostPrv pf BPFHP 1.74 6.8 ... 28.71 23.53 1 25.76 +2.7 BttmlnT EPAY ... ... 30 31.24 18.48 279 21.96 -12.2 BlvdAcq n BLVD ... ... ... 10.05 9.54 337 10.00 +.8 BlvdAcq wt BLVDW ... ... ... .89 .26 6 .81 +52.8 BlvdAcq un BLVDU ... ... ... 10.77 9.70 4 10.37 +2.1 Brainstorm BCLI ... ... ...dd 5.10 2.06 306 4.03 +58.7 BravoBrio BBRG ... ... ...dd 8.68 3.40 50 4.85 +27.6 BridgeBcp BDGE .92 2.8 16 38.95 26.90 25 32.95 -13.1 Bridglne rs BLIN ... ... ...dd 3.47 .43 25 .76 +17.6 BridgfdFds BRID ... ... 13 16.00 10.43 11.40 +.3 Brightcove BCOV ... ... ...dd 13.80 5.83 59 8.45 +5.0 BroadcLtd AVGO 2.04 1.0 55 227.75 139.18 1307 213.87 +21.0 BroadSoft BSFT ... ... 64 48.40 35.01 193 38.65 -6.3 BroadVis BVSN ... ... ...dd 7.02 4.25 0 4.45 -4.3 BrdwyFn h BYFC ... ... 6 2.50 1.42 16 1.69 +3.4 BroadwdE BWEN ... ... ...cc 9.69 2.90 419 8.04 +98.8 BrcdeCm BRCD .22 1.8 44 12.55 7.60 3650 12.45 -.3 BrklneB BRKL .36 2.4 20 17.45 10.40 157 14.90 -9.1 BrooksAuto BRKS .40 1.8 ...dd 22.81 8.99 281 21.68 +27.0 BrukerCp BRKR .16 .7 23 29.25 19.58 415 22.18 +4.7 BrynMawr BMTC .84 2.1 19 42.60 25.40 57 39.10 -7.2 Bsquare BSQR ... ... ...dd 6.44 3.80 15 5.05 -13.7 BuffaloWW BWLD ... ... 30 175.10 122.25 344 152.70 -1.1 BldrFstSrc BLDR ... ... 17 15.85 9.04 760 14.84 +35.3 Burcon g BUR ... ... ...dd 2.86 1.40 1 1.54 -21.8C -:C&F Fnc CFFI 1.32 2.7 12 53.40 37.64 4 48.20 -3.3 CA Inc CA 1.02 3.2 14 34.99 29.12 1001 31.79 +.1 CAS Med CASM ... ... ...dd 2.15 1.36 37 1.38 -14.3 CASI Phr h CASI ... ... ...dd 1.76 .82 38 1.21 +5.5 CB FnSvcs CBFV .88 3.1 14 29.40 20.30 0 28.35 +9.7 CBAK Eng CBAK ... ... ... 3.33 1.20 85 1.40 -.5sCBOE CBOE 1.00 1.2 34 82.16 61.22 592 82.16 +11.2 CDK Globl CDK .56 .9 31 67.49 45.21 621 64.44 +8.0 CDW Corp CDW .64 1.1 19 61.00 37.80 433 57.14 +9.7 CEVA Inc CEVA ... ... 49 36.81 21.46 68 34.25 +2.1 CF CpA n CFCO ... ... ... 10.25 9.60 8 10.02 +1.0 CF Cp wt CFCOW ... ... ... 1.70 .61 1.40 +12.0 CF Cp un n CFCOU ... ... ... 12.05 9.15 0 10.73 +2.5 CH Robins CHRW 1.80 2.4 21 81.16 65.57 1278 75.67 +3.3 CHS Inc pf CHSCP 2.00 6.5 ... 34.85 28.86 14 30.62 +4.6 CHS pfB CHSCO 1.97 6.8 ... 31.88 28.05 27 28.89 +2.2 CHS pfB2 CHSCN 1.78 6.3 ... 31.58 25.94 5 28.07 +5.9 CHS pfB3 CHSCM 1.69 6.2 ... 29.78 25.36 33 27.25 +3.7 CHS pfB4 CHSCL 1.88 6.5 ... 31.34 26.36 19 28.77 +6.0 CIM CmTr CMCT .88a 5.3 44 20.27 14.54 2 16.45 +6.5 CM Finan CMFN 1.00m 9.7 6 10.50 7.75 22 10.35 +11.3 CME Grp CME 2.64f 2.2 28 127.60 90.69 901 117.44 +1.8 CNBFnPA CCNE .66 2.8 16 28.43 17.07 67 23.39 -12.5 CPI Card n PMTS .18 ... 42 8.88 3.25 225 3.75 -9.6 CPS Tech CPSH ... ... 28 2.39 1.07 9 1.40 -25.1 CRA Intl CRAI .56 1.5 25 40.00 19.45 25 36.65 +.1 CRISPR n CRSP ... ... ... 25.00 11.63 62 19.87 -1.9 CSG Sys CSGS .79f 2.2 17 51.34 35.92 121 36.31 -25.0 CSI Comp CCLP 1.51 15.7 ...dd 13.54 6.52 226 9.62 -1.1 CSP Inc CSPI .44 4.2 20 11.95 5.92 15 10.58 CSW Ind n CSWI ... ... 40 41.85 29.25 18 35.20 -4.5 CSX CSX .72 1.5 26 50.31 24.43 3808 47.23 +31.5 CTI BioP rs CTIC ... ... ...dd 6.48 3.07 143 4.04 -1.0 CTI Inds CTIB ... ... ... 7.60 5.01 0 6.07 +3.7 CU Bncp CUNB ... ... 25 40.30 21.11 665 36.50 +2.0 CUI Glbl CUI ... ... ...dd 8.40 4.01 17 4.55 -34.3 CVB Fncl CVBF .48 2.3 22 24.63 15.25 380 20.65 -9.9 CVD Eqp CVV ... ... ...dd 10.94 6.25 2 10.35 +19.2 CabotMicro CCMP .80f 1.1 28 77.04 38.37 133 71.20 +12.7 Cadence CDNS ... ... 33 32.19 22.95 1747 31.38 +24.4 Cadiz h CDZI ... ... ...dd 15.65 5.10 52 15.00 +20.0 CaesarStne CSTE .57e ... 17 43.50 26.35 82 36.65 +27.9 CaesarAcq CACQ ... ... 3 15.80 6.61 155 15.35 +13.7 CaesarsEnt CZR ... ... ...dd 10.84 5.39 466 9.55 +12.4tCafePress PRSS ... ... ...dd 3.82 2.78 141 2.89 -1.7 Cal-Maine CALM 2.49e 6.5 ...dd 53.06 35.10 325 38.60 -12.6 Caladriu rs CLBS ... ... ...dd 7.80 2.65 25 4.52 +59.7 CalaCvHi CHY 1.20 10.6 ...q 11.50 9.91 299 11.31 +7.2 CalaCvOp CHI 1.14 10.3 ...q 11.36 9.37 372 11.06 +9.6 CalaCv&Inc CCD 2.00 10.4 ...q 19.70 16.75 92 19.30 +10.1sCalaGDyIn CHW .84 10.5 ...q 7.96 6.56 237 7.97 +14.3 CalaGTR CGO 1.20 9.9 ...q 12.90 10.34 44 12.18 +15.7 CalaStrTR CSQ .99 8.8 ...q 11.25 9.41 506 11.22 +9.3 CalAmp CAMP ... ... 54 17.66 12.13 338 16.05 +10.7 CalavoGr h CVGW .90f 1.4 31 71.48 48.75 272 65.70 +7.0 CalFirst CFNB .46f 2.8 18 16.45 13.27 1 16.15 +3.2 Calithera CALA ... ... ...dd 14.90 2.20 285 11.05 +240.0 Callidus CALD ... ... ...dd 21.55 15.15 203 19.85 +18.2 CalumetSp CLMT .69j ... ...dd 6.42 2.79 459 3.58 -10.6 CambLrn ABCD 1.36 28.5 22 5.86 3.97 12 4.78 -4.2 CamdnN s CAC .92 2.2 17 45.43 26.93 29 41.81 -5.9 Camtek h CAMT ... ... ... 4.10 1.80 26 3.77 +14.6 CdnSolar CSIQ ... ... 8 19.65 10.25 1154 13.42 +10.2 CancerGen CGIX ... ... ...dd 5.30 1.10 335 3.60 +166.7 CantbryPk CPHC .35e ... 11 11.21 9.80 2 10.20 +1.5 CpStarFn n CSTR ... ... ... 22.35 15.50 20 18.78 -14.5 CapellaEd CPLA 1.64 1.9 24 90.40 48.80 35 86.25 -1.8 CapBkFin CBF .48 1.1 28 45.00 27.71 121 42.20 +7.5 CapCtyBk CCBG .20 1.0 30 23.15 13.16 15 20.70 +1.1 CapProd CPLP .32f 9.1 10 4.05 2.41 352 3.50 +10.1 CapSwst CSWC .53e 3.3 77 17.33 13.49 61 16.14 -.1 CapitalaF CPTA 1.56 11.1 25 15.80 11.51 84 14.06 +8.7 CapAcIII n CLAC ... ... ... 10.85 9.62 196 10.75 +8.0 CapAcIII wt CLACW ... ... ... 1.95 .32 11 1.90 +118.4 CapAcIII un CLACU ... ... ... 13.51 9.74 11.68 +13.4 CapFedFn CFFN .34a 2.3 24 17.04 12.97 318 14.49 -12.0 Capnia CAPN ... ... ...dd 1.57 .55 115 .62 -23.5 Capnia wt CAPNW ... ... ... .52 .02 10 .11 +31.3 Capricor CAPR ... ... ...dd 5.40 2.12 43 3.05 +14.7 CpstnTur rs CPST ... ... ...dd 2.70 .66 361 .80 +17.6 CaraThera CARA ... ... ...dd 20.90 4.35 1990 17.01 +83.1 Carbonite CARB ... ... ...dd 21.50 7.30 201 19.30 +17.7 CardCon hn CCN ... ... ... 14.65 8.14 54 13.95 +9.8 CardFnc CFNL .52 1.9 18 34.75 20.01 307 27.97 -14.7 Crdiom grs CRME ... ... ...dd 6.36 2.35 115 3.17 +14.9 CardiovSys CSII ... ... ...dd 29.70 13.16 140 28.87 +19.2 Cardtronic CATM ... ... 15 56.00 35.66 292 43.63 -20.0 CareTrust CTRE .74f 4.2 28 17.84 12.53 375 17.46 +14.0tCareDx CDNA ... ... ...dd 6.08 1.10 142 1.15 -57.4 CareerEd CECO .30f 3.3 ...dd 10.53 4.75 154 9.19 -8.9 CarlyleGp CG 1.55e 9.6 ...cc 17.97 14.35 324 16.10 +5.6 CaroBkHld CLBH ... ... 27 29.25 15.01 27.99 +8.4 CaroFin s CARO .16f .6 22 31.50 16.01 26 28.74 -6.7 CarolTrBk CART ... ... 26 12.00 5.60 2 7.02 +9.7 Carrizo CRZO ... ... ...dd 43.96 26.08 1519 28.09 -24.8 CarrolsRst TAST ... ... 13 17.55 9.60 102 13.55 -11.1 Cartesian h CRTN ... ... ...dd 1.93 .50 19 .81 -11.4 CarverBc lf CARV ... ... 34 5.82 2.87 9 3.43 +6.4 CascdeBcp CACB ... ... 31 8.52 5.27 56 7.42 -8.6 CascTher rs CASC ... ... ...dd 10.98 3.49 53 3.95 -8.4 CasellaW CWST ... ... ...dd 14.28 6.64 151 14.10 +13.6 Caseys CASY .96 .9 25 136.22 107.43 356 112.26 -5.6 CassInfo CASS .92 1.4 30 74.83 46.06 26 64.85 -11.9 Catabasis n CATB ... ... ...dd 7.89 1.08 257 1.47 -59.3 CatalstB rs CBIO ... ... ... 50.70 4.61 731 5.51 -43.5 CatalystPh CPRX ... ... ...dd 2.17 .51 243 1.71 +62.9 CathayGen CATY .84 2.3 17 40.83 26.27 289 36.47 -4.1 CathGn wt CATYW ... ... ... 22.11 7.50 16.77 -5.6 CavcoInd CVCO ... ... 35 121.70 85.56 39 115.60 +15.8 Cavium CAVM ... ... ...dd 73.01 35.90 620 68.47 +9.7 CecoEnv CECE .26 2.5 ...dd 14.88 6.16 78 10.64 -23.7 Celgene CELG ... ... 32 127.64 94.42 1791 125.07 +8.1 Celgene rt CELGZ ... ... ... 1.61 .99 1.04 +1.4 CelldexTh CLDX ... ... ...dd 5.13 2.85 1191 3.24 -8.5 CellectBio n APOP ... ... ... 13.50 2.30 27 8.32 +169.3 CellectB wt APOPW ... ... ... 4.80 .25 2.00 +284.6 Cellct wt rs CLRBW ... ... ... .77 .12 .31 +74.4 Celct wtA CLRBZ ... ... ... 1.88 .25 12 .67 +59.5 Cellectar rs CLRB ... ... ... 4.93 1.00 123 2.08 +70.5 Cellectis n CLLS ... ... ...dd 34.99 16.09 27 22.98 +35.6 CallularBio CBMG ... ... ...dd 20.82 10.05 6 11.15 -14.9 Celsion CLSN ... ... ...dd 1.78 .19 1306 .31 +1.3 Celyad n CYAD ... ... ... 59.50 16.31 0 29.75 +67.5 Cempra CEMP ... ... ...dd 26.95 2.55 467 3.75 +33.9 Cemtrx wt CETXW ... ... ... 1.73 .25 0 .60 -59.8 Cemtrex rs CETX .02p ... 6 8.41 1.84 56 3.14 -57.5 Cemtrx pf CETXP .19p ... ... 10.03 3.13 9 5.72 -42.8 CntRsDvA CDEV ... ... ... 20.97 9.65 913 19.70 -.1 CntrStBks CSFL .24f 1.0 28 26.94 14.50 247 24.04 -4.5 CEurMed CETV ... ... ...dd 3.25 2.03 73 3.20 +25.5 CentrlFedl CFBK ... ... ... 3.64 1.27 33 2.21 +26.2sCentGard lf CENT ... ... 31 37.80 15.08 131 37.78 +14.2sCenGrdA lf CENTA ... ... ... 35.35 15.17 225 35.52 +15.0 CntlVyCm CVCY .24 1.3 14 22.44 10.88 21 18.69 -6.4 CentrueF n CFCB ... ... 27 26.52 16.24 2 24.90 +16.9 CentAl CENX ... ... ...dd 16.53 5.53 1968 11.92 +39.3 CntyBcMA CNBKA .48 .7 14 64.87 38.90 11 64.05 +6.8 CentCas CNTY ... ... 20 8.27 5.40 240 7.20 -12.5 CeragonN CRNT ... ... ... 4.23 1.11 182 3.15 +20.2 Cerecor n CERC ... ... ...dd 5.60 .46 78 .54 -38.9 Cerecor wtA CERCW ... ... ... 2.15 .01 .09 -46.3 Cerecor wtB CERCZ ... ... ... 1.03 .01 66 .02 -40.0 Cerner CERN ... ... 30 67.50 47.01 1640 58.78 +24.1 Cerulean h CERU ... ... ...dd 4.33 .63 2245 .71 -.4 CerusCp CERS ... ... ...dd 7.64 3.79 509 4.18 -3.9 CescaTh rs KOOL ... ... ...dd 7.39 1.85 12 3.06 -11.3 Chaisma n CHMA ... ... ...dd 4.39 1.55 5 1.55 -20.5 ChampOn rs CSBR ... ... ...dd 4.79 1.11 25 2.81 +11.2 Changyou CYOU ... ... 9 31.47 17.43 155 27.08 +27.6 Chantic wt HOTRW ... ... ... .57 .01 20 .06 +115.4 Chanticler h HOTR ... ... ...dd .90 .28 34 .32 -23.8 CharlsColv CTHR ... ... ...dd 1.33 .83 7 .92 -16.4 ChartInds GTLS ... ... 35 40.87 21.80 149 33.33 -7.5 ChartCm n CHTR ... ... 21 341.50 214.06 544 330.36 +14.7 CharterFn CHFN .24f 1.2 24 20.28 12.36 60 19.64 +17.8 ChkPoint CHKP ... ... 24 104.64 74.34 1105 103.10 +22.1 CheckCap n CHEK ... ... ... 3.42 .97 7 2.16 -8.1 CheckC wt CHEKW ... ... ... 1.30 .01 0 .68 +5.1 Cheesecake CAKE .96 1.6 23 65.09 46.93 545 61.85 +3.3 ChefsWhs CHEF ... ... ...dd 20.57 10.31 67 13.70 -13.3 Chembio CEMI ... ... ...dd 9.40 5.05 35 6.10 -10.3 ChemFinl CHFC 1.08 2.3 18 55.55 34.82 183 47.75 -11.9 ChemoCntx CCXI ... ... ...dd 9.10 1.92 180 7.42 +.3 ChemungF CHMG 1.04 2.8 18 40.50 26.50 3 37.43 +3.0 Cherokee CHKE .20 2.5 16 18.04 7.15 28 8.00 -23.8 ChildPlace PLCE 1.60f 1.4 21 122.95 66.92 255 110.90 +9.9 Chimerix CMRX ... ... ...dd 6.64 3.50 163 5.69 +23.7 ChAdvCns CADC ... ... ...dd 5.68 1.50 6 3.00 +37.2 ChinAutLog CALI ... ... ...dd 4.69 1.01 892 2.36 -31.2 ChinaAuto CAAS ... ... 7 7.96 3.10 71 4.74 -11.6 ChinaBio CBPO ... ... 26 137.39 96.99 131 109.96 +2.3 ChinCer rs CCCL ... ... ...dd 6.07 1.66 37 1.92 -15.8 ChiCmCr h CCCR ... ... ... 3.20 .30 105 1.49 +35.5 ChiCustR n CCRC ... ... ... 22.00 5.54 109 13.24 -23.1tChiFnOnl JRJC ... ... ...dd 5.79 3.00 302 2.92 -19.3 ChinaHGS HGSH ... ... 2 3.19 1.45 10 1.70 -11.0 ChinInfoT h CNIT ... ... ...dd 1.67 .57 45 .67 -7.1 ChinaJJ h CJJD ... ... ...dd 2.29 1.53 8 1.83 +7.4 ChinLend h CLDC .28e ... ... 10.25 4.13 4 5.90 -7.8 ChinaLodg HTHT .68p ... 41 64.32 31.71 100 60.25 +16.2 ChinaNRes CHNR ... ... ...dd 5.73 1.20 35 2.53 +2.0 ChiRecy rs CREG ... ... ... 3.20 1.41 14 1.48 -.7 ChnaTcF rs CNTF ... ... ... 4.19 1.45 69 2.44 +31.9 ChXDPlas CXDC ... ... 3 5.88 3.07 9 4.70 +17.5tChiCache CCIH ... ... ...dd 9.65 1.45 63 1.45 -43.4 ChinaNt rs CNET ... ... ...dd 2.40 .97 54 1.33 +33.0 ChipMOS IMOS 1.31e 7.7 27 20.40 13.94 105 16.92 +19.9 ChromaDx n CDXC ... ... ... 6.18 2.25 88 2.39 -27.8 ChrchllD CHDN 1.32 .8 25 160.00 118.76 24 157.00 +4.4 ChuysHldg CHUY ... ... 28 37.78 25.87 100 28.25 -12.9tCideraTh n CDTX ... ... ...dd 14.62 6.55 90 6.55 -37.0 Cimpress CMPR ... ... 95 104.18 79.15 105 86.51 -5.6 CinnFin CINF 2.00f 2.8 20 79.60 63.87 383 71.60 -5.5 Cinedigm rs CIDM ... ... ...dd 2.70 .90 126 1.39 -3.5 Cintas CTAS 1.05f .9 26 128.85 88.51 295 122.98 +6.4 Cirrus CRUS ... ... 16 66.10 31.00 686 62.82 +11.1 Cisco CSCO 1.16 3.6 17 34.53 25.81 11193 32.61 +7.9 CitiTrends CTRN .24 1.3 20 22.73 14.01 66 17.92 -4.9 Citiz&Nthn CZNC 1.04 4.5 18 26.57 19.77 29 23.30 -11.1 CtzCmtyBc CZWI .16f 1.1 20 14.15 8.90 5 14.12 +13.6 CitizFst CZFC .08e ... 13 20.57 13.76 18.54 +3.0 CitizHold CIZN .96 3.8 18 26.61 21.04 1 25.15 -2.7 CitrixSy s CTXS ... ... 21 87.99 60.71 1128 83.44 +17.3 CtyHld CHCO 1.76f 2.8 16 69.09 42.98 43 62.89 -7.0 CivistaBcsh CIVB .24 1.1 18 23.75 10.50 11 21.94 +12.9 Civista pf CIVBP 1.63 2.3 ... 78.56 36.30 70.00 +14.2 CleanDsl rs CDTI ... ... ...dd 5.21 1.50 46 2.67 +24.2 CleanEngy CLNE ... ... ...dd 4.80 2.38 1100 2.47 -13.6 Cleantch rs CLNT ... ... 50 10.70 2.31 368 4.02 +52.3 ClearOne CLRO .20 2.1 39 12.60 9.10 3 9.75 -14.5 Cleareld CLFD ... ... 38 21.60 14.80 21 15.50 -25.1 ClearsBio n CLSD ... ... ... 25.08 5.44 162 7.49 -16.2 ClearSign CLIR ... ... ...dd 6.24 3.00 21 3.55 +4.4 ClearS wt CLIRW ... ... ... 5.00 .65 5 1.27 +33.7sCleBio hrs CBLI ... ... ...dd 3.31 1.22 27051 4.80 +238.0 CliftonBcp CSBK .24 1.5 81 17.49 14.11 53 16.13 -4.7 ClovisOnc CLVS ... ... ...dd 74.94 11.57 1251 57.38 +29.2 CoBizFncl COBZ .20 1.2 19 17.99 10.86 84 16.27 -3.7 CoStar CSGP ... ... ...cc 224.79 175.45 92 207.20 +9.9 CoastwayB CWAY ... ... 48 18.00 12.10 2 17.83 +13.9sCocaBtl COKE 1.00 .5 28 207.40 119.80 19 207.45 +16.0 Codexis CDXS ... ... ...dd 5.29 3.14 112 4.25 -7.6 CdrsVlly CVLY .54b 2.1 16 29.34 18.82 9 25.86 -9.6 CoffeeH JVA ... ... ...dd 6.15 3.50 9 4.67 +.4 CogentC CCOI 1.60f 3.6 ...cc 44.75 34.23 163 44.40 +7.4 Cogentix h CGNT ... ... ... 2.99 .71 10 1.60 -20.4 Cogint COGT ... ... ... 5.92 2.90 466 5.00 +44.9 Cognex CGNX .30 .4 47 86.88 35.15 648 81.11 +27.5 CognizTch CTSH ... ... 22 63.23 45.44 2747 58.70 +4.8 Coherent COHR ... ... 42 208.62 81.00 147 195.64 +42.4 CoherusBio CHRS ... ... ...dd 31.98 14.00 392 19.70 -30.0 Cohu COHU .24 1.3 44 18.67 10.01 128 17.94 +29.1 CllctUnv CLCT 1.40 5.5 23 28.83 16.54 25 25.30 +19.2 Collegium n COLL ... ... ...dd 20.55 8.24 289 9.99 -35.8 Colliers CIGI .10 .2 24 52.70 32.93 20 48.25 +31.3 ColonyBk CBAN .03p ... 16 14.55 8.80 3 13.60 +3.0 ColBnkg COLB .88f 2.3 22 45.68 26.17 259 37.75 -15.5 ColuSprtw COLM .72 1.2 22 63.55 51.70 156 58.81 +.9 Colmbus CMCO .16 .6 31 29.23 13.80 49 24.78 -8.4 CmbMtx wt CBMXW ... ... ... 1.35 .09 1.05 +144.2 CombMt rs CBMX ... ... ...dd 5.85 2.15 50 4.50 +69.8 Comcast s CMCSA .63f 1.7 21 38.44 29.81 13207 37.20 +7.7 CommScpe COMM ... ... 36 42.34 26.16 941 40.63 +9.2 CmcBMO CBSH .90b 1.7 20 60.61 42.44 428 53.95 -6.7 CmcBc pfB CBSHP 1.50 5.8 ... 29.85 24.72 23 25.85 +1.6 CmceUnB CUBN .22p ... 22 22.99 14.93 1 21.62 +.5 ComHub A CHUBA ... ... ... 17.23 11.92 11 15.08 +.5 ComHub C CHUBK ... ... ... 17.37 11.90 78 14.98 -.3 CmclVehcl CVGI ... ... 41 7.57 2.14 196 6.97 +26.0 CommSys JCS .16 3.6 ...dd 7.49 3.41 6 4.50 -2.8 CmtyBkTr ESXB ... ... 17 8.50 4.86 10 7.75 +6.9 CmtyFinCp TCFC .40 1.2 25 36.90 20.60 2 34.02 +17.7 CmtyHlt rt CYHHZ ... ... ... .02 .00 26 .01 +60.0 CmtyTrBc CTBI 1.28 2.9 16 51.35 32.99 78 43.65 -12.0 CmtyWest CWBC .14 1.4 16 10.65 7.00 2 10.10 +9.3 CmtyOneB COB ... ... 29 14.35 12.21 14.10 CommVlt CVLT ... ... ... 57.55 41.33 203 50.55 -1.7 Compugn CGEN ... ... ...dd 7.57 4.00 30 4.25 -16.7 CmptrPr CPSI 1.00e 3.7 47 53.99 18.25 103 27.05 +14.6 CmpTask CTG .24 4.2 15 6.33 3.87 45 5.67 +34.7 CmstkH rs CHCI ... ... ...dd 3.36 1.50 3 2.05 +13.9 Comtech CMTL .40 3.0 11 24.93 9.52 163 13.31 +12.3 ComvrsT wi CMVTV ... ... ... 3.47 sConatusPh CNAT ... ... ...dd 7.34 1.45 1385 7.17 +36.1 ConcertPh CNCE ... ... ...dd 19.11 7.11 236 16.52 +60.5 ConcrdInt g CXRX .30 21.7 1 34.52 1.30 231 1.38 -34.9 ConcurCptr CCUR .48 9.7 ...dd 6.66 4.63 5 4.93 -7.9 CondHos rs CDOR .27e 2.5 ...dd 20.41 9.81 139 10.70 -19.3 Conformis n CFMS ... ... ...dd 13.83 4.35 94 5.27 -34.9 ConiferH n CNFR ... ... ...dd 9.02 6.02 8.05 -1.2 Conmed CNMD .80 1.7 25 50.16 37.60 88 46.11 +4.4 Conns CONN ... ... ...dd 15.77 6.54 774 13.10 +3.6 ConnectOne CNOB .30 1.3 15 26.65 15.09 81 22.95 -11.6 ConnWtrSv CTWS 1.13 2.1 26 59.26 45.11 21 53.60 -4.0 Connecture CNXR ... ... ...dd 3.24 .88 259 .91 -45.8 ConsolCom CNSL 1.55 6.4 ... 30.23 21.85 227 24.19 -9.9 ConsolWtr CWCO .30 2.6 52 14.69 9.80 80 11.40 +5.1 ConsuPtf CPSS ... ... 5 6.05 3.31 28 4.65 -9.2 ContraFect CFRX ... ... ...dd 4.12 1.35 20 1.75 ContraVir CTRV ... ... ...dd 2.65 .81 829 1.59 +32.5 Control4 CTRL ... ... 22 16.17 7.01 332 15.64 +53.3 ConyPkA n CPAA ... ... ... 11.86 10.00 376 11.55 +12.9 ConyPk wt CPAAW ... ... ... 9.50 1.15 24 2.65 +17.8sConyPkA un CPAAU ... ... ... 12.50 10.03 27 12.45 +14.7 Copart s CPRT ... ... 18 31.57 20.93 912 29.92 +8.0 CorbusPhm CRBP ... ... ...dd 10.78 2.08 970 6.90 -18.3 Corcept CORT ... ... ...cc 11.58 4.60 921 11.10 +52.9 CoreMrk s CORE .36f 1.2 26 50.00 30.00 140 30.76 -28.6 Corium CORI ... ... ...dd 8.33 2.67 22 4.53 +11.6 CorOnDem CSOD ... ... ...dd 47.75 30.31 582 35.74 -15.5 Corvel CRVL ... ... 29 53.19 31.00 25 42.05 +14.9 CorvusPh n CRVS ... ... ...dd 22.14 8.27 100 10.02 -29.9 Costco COST 1.80 1.1 31 178.71 138.57 1452 169.70 +6.0 CountrP rs CPAH ... ... ...dd 2.80 1.81 2.35 -5.4 CountyBcp ICBK .24f .8 18 35.89 19.35 37 29.59 +9.7 CoupaSft n COUP ... ... ... 41.61 22.50 816 29.63 +18.5 Covenant CVTI ... ... 19 25.22 14.26 61 17.33 -10.4 Covisint h COVS ... ... ... 2.48 1.50 10 1.85 -2.6 Cowen 21 COWNL 2.06 7.7 ... 29.13 25.13 0 26.92 +4.7 CowenGp rs COWN ... ... ...dd 16.75 10.92 228 13.30 -14.2 CrackerB CBRL 4.60 2.9 25 175.04 130.15 158 156.79 -6.1 CraftBrew BREW ... ... ...cc 22.40 7.50 101 12.25 -27.5 Cray Inc CRAY ... ... 84 43.40 16.10 136 19.25 -7.0 CreditAcc CACC ... ... 14 221.10 160.63 68 194.13 -10.7 CSVixMd rs TVIZ ... ... ...q 74.25 20.15 6 21.10 -43.8 CSVixSh rs TVIX ... ... ...q 1037.50 32.90 4521 41.84 -56.1 CSVixST rs VIIX ... ... ...q 120.80 25.86 304 29.31 -32.0 CSSilvCC SLVO 1.35e 14.6 ...q 10.91 8.07 30 9.23 +12.7 CSGoldCvC GLDI 1.16e 12.0 ...q 10.96 8.78 34 9.65 +7.9 CSVS3xInSlv DSLV ... ... ...q 40.13 16.93 341 20.17 -37.1 CSVS3xInG DGLD ... ... ...q 69.37 39.17 82 46.15 -28.5 CS VS3xGld UGLD ... ... ...q 15.06 7.79 696 11.30 +35.2 CSVSVixMT VIIZ ... ... ...q 16.37 8.95 3 9.27 -23.5 CSVelIVST XIV ... ... ...q 75.48 20.21 10723 65.84 +40.8 CSVIVxMT ZIV ... ... ...q 62.44 35.79 102 60.76 +30.6 CS VSSilv USLV ... ... ...q 29.09 10.84 1227 16.80 +47.0 Cree Inc CREE ... ... ... 31.64 20.75 556 24.24 -8.1 Cresud CRESY ... ... ... 21.55 9.57 49 20.93 +32.7 Criteo SA CRTO ... ... ... 52.87 32.83 308 50.70 +23.4tCrocs CROX ... ... ...dd 12.54 6.03 701 6.14 -10.5 CrssCtryHl CCRN ... ... ...dd 16.38 10.54 162 14.23 -8.8 CrossrdCap XRDC .60 27.4 ... 2.67 1.47 27 2.19 +2.8 CrossrdS rs CRDS ... ... ... 11.80 2.60 45 3.67 -13.8 CrownCfts CRWS .32a 4.2 12 10.24 7.05 45 7.70 -.6 CryoPrt wt CYRXW ... ... ... 1.45 .34 6 .85 -14.1 CryoPort rs CYRX ... ... ...dd 4.07 1.50 91 2.31 -28.7 Ctrip.com s CTRP ... ... 82 50.77 37.36 1396 48.61 +21.5 CumbldPh CPIX ... ... ...cc 7.48 4.27 19 6.40 +16.4tCumMed rs CMLS ... ... ... 3.80 .26 116 .26 -74.6 Curis CRIS ... ... ...dd 3.72 1.47 625 2.63 -14.6 Cutera CUTR ... ... ...cc 22.96 9.83 66 20.10 +15.9 Cyanotch h CYAN ... ... ... 5.80 3.32 1 3.85 -10.5 CybrOpt CYBE ... ... 15 41.18 13.28 83 23.75 -9.0 CyberArk CYBR ... ... 52 59.28 38.20 267 52.88 +16.2 Cyclacel pf CYCCP .60 8.2 ... 11.29 4.21 7.35 +18.5 Cyclacel rs CYCC .15p ... ...dd 10.90 3.05 167 5.74 +8.5 CymaBay CBAY ... ... ...dd 4.44 1.15 193 4.13 +138.7 CypSemi CY .44 3.3 26 14.98 8.23 4807 13.48 +17.8 Cyren Ltd CYRN ... ... ...dd 2.60 1.63 5 2.05 -4.7 CyrusOne CONE 1.52 2.9 48 57.00 38.80 743 53.11 +18.7 CytRx h CYTR ... ... ...dd 3.66 .36 749 .44 +18.3 Cytokinetic CYTK ... ... 39 13.70 7.18 191 11.75 -3.3 CytomX n CTMX ... ... ...dd 20.02 9.10 191 16.13 +46.8 Cytori wt CYTXW ... ... ... .91 .40 .49 -30.0 CytoriTh rs CYTX ... ... ...dd 5.45 1.05 873 1.05 -30.5 Cytosorbnt CTSO ... ... ... 6.90 4.00 88 4.65 -14.7D -:DBV Tech DBVT ... ... ... 37.98 27.02 26 32.69 -6.9 DHX Mda n DHXM .08f ... 31 7.40 3.80 4.40 -16.2 DLH Hldgs DLHC ... ... 17 7.38 3.67 26 4.85 -18.4 DMC Globl BOOM .08 .6 ...dd 17.19 7.39 31 13.35 -15.8 DNB Fncl DNBF .28 .8 17 35.15 23.05 8 34.40 +21.1 DSP Gp DSPG ... ... 45 14.20 8.50 77 12.25 -6.1 DXP Ent DXPE ... ... 98 40.77 12.67 103 36.21 +4.2 DailyJourn DJCO ... ... ...cc 282.48 191.21 10 207.00 -14.4 Daktronics DAKT .28 3.1 65 11.12 5.92 72 9.06 -15.3tDarioHlth DRIO ... ... ... 5.90 2.67 37 2.69 -17.4 DarioHl wt DRIOW ... ... ... 2.00 .11 .49 -24.6 DasanZ rs DZSI ... ... ... 10.00 4.25 17 6.14 +24.8 Daseke n DSKE ... ... ... 10.88 9.26 64 9.92 -1.6 Daseke wt DSKEW ... ... ... 1.25 .16 39 1.13 +32.9 Data IO DAIO ... ... 23 5.30 2.07 26 4.87 +16.5 Dataram rs DRAM ... ... ... 5.07 .81 101 1.18 -46.4 Datawatch DWCH ... ... ...dd 8.85 4.52 60 7.25 +31.8 DaveBuster PLAY ... ... 29 63.12 36.83 688 60.28 +7.1 DavidsT g n DTEA ... ... ...dd 14.30 6.20 57 6.50 -5.1 DavSelFn n DFNL ... ... ... 22.15 19.83 8 20.43 +1.7 DavSelEq n DUSA ... ... ... 21.30 19.79 17 20.23 +.4 DavSelW n DWLD ... ... ... 21.28 20.00 6 21.09 +5.0 DawsonGeo DWSN ... ... ...dd 9.00 4.58 97 5.31 -34.0 DelFriscos DFRG ... ... 24 18.50 13.01 190 18.10 +6.5 DelTaco TACO ... ... 24 15.32 8.43 638 13.01 -7.9 DelTaco wt TACOW ... ... ... 5.70 1.65 5 3.69 -23.9tDelcath rs DCTH ... ... ...dd 6.85 .06 8262 .06 -93.6tDelmarPh n DMPI ... ... ... 9.90 2.88 135 2.69 -15.6 DeltaNGas DGAS .83 2.7 39 31.29 22.06 12 30.32 +3.4 DeltaTch h DELT ... ... ... 3.14 .43 145 1.70 +132.9 DeltaTc wt DELTW ... ... ... .39 .02 .03 -39.3 Dennys DENN ... ... 47 14.25 9.84 249 12.19 -5.0 Dentsply XRAY .35f .6 32 65.83 55.00 547 62.41 +8.1 Depomed DEPO ... ... ...dd 27.02 11.83 1040 12.20 -32.3 Dermira DERM ... ... ...dd 38.75 23.33 85 34.07 +12.3 DescSys DSGX ... ... 71 23.75 18.09 16 22.80 +6.5tDestMatrn DEST .80 23.1 ...dd 8.42 3.67 66 3.47 -32.9 Dest XL DXLG ... ... ...dd 5.57 2.10 75 2.55 -40.0 Deswell DSWL .28f 14.3 ...dd 1.98 1.50 4 1.96 +10.1 Determine DTRM ... ... ...dd 3.79 .82 22 3.76 +92.8 DexCom DXCM ... ... ...dd 96.38 57.68 662 75.24 +26.0 DexteraS rs DXTR ... ... ...dd 3.75 .90 47 1.02 +6.3 DiamHill DHIL 6.00e ... 14 217.68 170.00 6 192.79 -8.4 DiambkEn FANG ... ... ...dd 114.00 77.50 914 105.14 +4.0 DianaCn h rs DCIX ... ... ...dd 26.17 .60 340 .61 -78.1 DicernaPh DRNA ... ... ...dd 6.10 2.42 298 3.21 +11.5 DifferBr rs DFBG ... ... ...dd 8.42 1.60 4 2.05 -12.6 DiffusPh n DFFN ... ... ... 15.50 1.94 58 2.74 +21.2 DigiIntl DGII ... ... 26 14.15 8.83 37 12.10 -12.0 Digiliti h DGLT ... ... ... 4.50 4.17 2 4.31 -2.1 Digimarc DMRC ... ... ...dd 40.13 24.20 27 27.95 -6.8 Digirad DRAD .20 3.9 7 6.15 4.15 96 5.15 +3.0 DigitalAlly DGLY ... ... ...dd 7.23 3.51 24 3.90 -7.1 DigitlTurb APPS ... ... ...dd 1.56 .56 31 .91 +34.1 DimeCBc DCOM .56 2.8 9 22.48 16.10 118 20.05 -.2 DimenTh n DMTX ... ... ... 10.47 1.35 78 1.55 -64.4 Diodes DIOD ... ... 73 27.17 16.75 120 23.24 -9.5 DipexiumP DPRX ... ... ...dd 17.75 1.05 39 1.30 -18.8 DiscCmA DISCA ... ... 14 29.91 23.66 1403 28.50 +4.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 57
DiscCmB DISCB ... ... ... 30.80 23.85 28.00 -3.9 DiscCmC DISCK ... ... 14 29.12 22.43 1118 27.94 +4.3 DishNetw h DISH ... ... 28 64.74 43.86 7559 58.79 +1.5 Diversicre DVCR .22 2.2 ...dd 12.82 6.41 0 10.14 -2.5 DivrsRest SAUC ... ... ...dd 2.65 .70 340 2.35 +67.9 DixieGrp DXYN ... ... ...dd 5.56 3.00 3 3.50 -2.8 DollarTree DLTR ... ... 21 99.93 72.55 1736 76.83 -.5 DonegalA DGICA .55 3.1 15 18.55 14.28 14 17.71 +1.3 DonegalB DGICB .48 3.1 15 22.88 12.67 15.69 -1.4 DorchMin DMLP .90e 5.3 26 19.30 12.02 46 17.00 -3.1 Dorman DORM ... ... 27 82.51 51.16 121 78.04 +6.8 DblEgl un EAGLU ... ... ... 10.62 9.72 2 10.60 +1.0 DblEgl wt EAGLW ... ... ... .61 .20 0 .55 +17.0 DblEagl n EAGL ... ... ... 10.20 9.57 6 10.10 +1.5 DragnW hrs DRWI ... ... ...dd 6.89 1.00 65 1.35 -48.1 DryShp rs DRYS ... ... 1 8908.80 1.62 7430 1.93 -98.4 DuluthH n DLTH ... ... 31 38.19 18.25 393 20.23 -20.4 Dunkin DNKN 1.29f 2.4 24 58.43 41.29 938 53.80 +2.6tDurectCp DRRX ... ... ...dd 2.00 .89 336 .87 -35.1 Dynasil DYSL ... ... 7 1.78 .89 26 1.39 +8.6 Dynatronic DYNT ... ... ...dd 3.35 2.29 8 2.90 +23.4 DynavaxT DVAX ... ... ...dd 23.62 3.20 1593 5.55 +40.5E -:E-Trade ETFC ... ... 17 38.61 21.52 1619 33.83 -2.4 eBay s EBAY ... ... 5 34.74 22.30 6793 34.44 +16.0 eBay56 n EBAYL 1.50 5.7 ... 27.50 24.27 96 26.36 +1.6 EDAP TMS EDAP ... ... 5 3.74 2.25 16 2.57 -21.6 eHealth EHTH ... ... ...dd 15.14 6.38 64 10.85 +1.9 EMC Inc s EMCI .84f 3.1 12 31.47 23.45 13 27.51 -8.3 ENGlobal ENG ... ... 5 3.10 .97 62 1.45 -39.3 ESSA Bcp ESSA .36 2.5 20 16.91 12.93 7 14.55 -7.4 PureHthtc n IMED ... ... ... 26.96 23.08 1 25.80 +10.1 ETFBluIsr ITEQ ... ... ... 28.63 22.46 8 28.32 +13.6 EtfVidentInt VIDI .28e 1.2 ...q 24.34 19.41 38 23.96 +11.5 EtfVidentEq VUSE .36e 1.2 ...q 30.34 23.83 17 29.04 +.1 EtfVidUSB VBND .43e .9 ...q 52.14 48.29 12 49.66 +2.0 EtfLonCanc CNCR ... ... ... 26.47 19.82 35 22.87 +7.7 EtfAlpSmC SMCP ... ... ...q 24.61 19.89 1 23.95 +7.4 EtfValidea VALX ... ... ...q 27.93 21.98 2 26.42 +.4 EtfBioPrd BBP .40e ... ...q 38.84 24.00 6 36.86 +12.5 EtfBioClin BBC .15e ... ...q 24.31 16.33 4 21.96 +19.3 E TutUSCor TUTT ... ... ...q 22.65 21.00 2 21.97 +1.2 Etf TuttInc TUTI .39e 1.7 ...q 23.14 21.90 1 22.68 +1.7 EtfReavUt UTES ... ... ...q 33.23 28.60 29.95 IsectPsGr ef PMPT ... ... ... 26.06 22.79 4 24.45 +.4 EV Engy EVEP .30m 19.4 ...dd 3.59 1.43 131 1.55 -25.8 EXFO g EXFO ... ... 39 6.15 3.07 30 4.70 +6.8 EagleBncp EGBN ... ... 20 64.95 45.07 206 56.65 -7.1 EagBcMT EBMT .32 1.8 23 24.00 12.19 13 17.80 -15.6 EagleBkS rs EGLE ... ... ...dd 21.80 4.06 212 5.18 -11.5 EaglePhm EGRX ... ... 17 88.83 34.20 160 86.03 +8.4 EstWstBcp EWBC .80 1.6 17 56.97 31.34 862 50.65 -.4 EastrAcq n EACQ ... ... ... 11.85 9.65 9.96 +1.1 EastrAc wt EACQW ... ... ... .81 .14 .45 +28.6 Easterly un EACQU ... ... ... 12.64 9.60 10.23 +2.3 EasternCo EML .44 1.7 22 26.00 15.74 33 25.70 +23.0 EastVaBk EVBS .12 1.1 23 11.10 6.66 14 10.57 +1.1 EatV StkNx EVSTC ... ... ... 100.02 99.97 5 99.97 tEV GlInBu EVGBC .30e ... ... 100.05 99.97 0 99.92 -.1tEV 5-15Mu EVLMC .14e ... ... 100.06 99.94 5 99.92 -.1 Ebix Inc s EBIX .30 .5 21 65.10 14.67 105 60.40 +5.9 Echelon rs ELON ... ... ...dd 6.42 4.17 7 6.00 +27.7 EchoGLog ECHO ... ... 45 28.90 18.85 230 19.25 -23.2 EchoStar SATS ... ... 29 57.33 36.43 150 56.58 +10.1 Eco-StimE ESES ... ... ...dd 3.38 .66 25 1.20 +25.0 EcologyEn EEI .40 3.7 ...dd 11.20 8.75 1 10.83 +2.7 EdgeTher n EDGE ... ... ...dd 13.50 7.30 19 8.82 -29.4 Edgewater EDGW ... ... ...dd 9.40 6.22 5 7.50 EditasM n EDIT ... ... ... 41.26 12.43 584 20.79 +28.1 EducDevel EDUC .36 4.5 14 15.03 6.25 18 8.05 -19.1 eGain EGAN ... ... ...dd 3.93 1.30 38 1.45 -31.0 EgaletCp EGLT ... ... ...dd 10.00 4.04 150 4.40 -42.5tEigerBio rs EIGR ... ... ...dd 23.10 8.50 31 8.30 -28.8 8x8 Inc EGHT ... ... ...cc 16.80 10.77 334 14.95 +4.5 8Point3E n CAFD 1.03f 8.4 12 17.34 11.51 298 12.22 -5.9 EksoBio n EKSO ... ... ... 6.38 2.53 270 2.98 -25.1 ElPolLoc h LOCO ... ... 18 14.98 10.08 165 12.05 -2.0 ElbitIm rs EMITF ... ... ... 4.04 2.16 1 3.44 +.9 ElbitSys ESLT 1.76f 1.5 20 121.22 88.45 11 114.94 +12.8 EldorRsts ERI ... ... 48 19.85 10.65 400 18.70 +10.3 ElectSci ESIO ... ... ...dd 7.56 4.50 52 6.30 +6.4 ElectroSen ELSE ... ... 12 4.60 3.05 1 3.97 +14.7 ElectArts EA ... ... ...cc 91.82 61.10 2106 89.21 +13.3 EFII EFII ... ... 43 50.17 38.00 340 49.73 +13.4 ElectrAc n ELEC ... ... ... 10.09 9.58 1 9.99 +.9 ElectAc wt ELECW ... ... ... .54 .16 10 .40 +42.9 ElctmAc un ELECU ... ... ... 11.72 8.08 10.35 +2.2 ElevenBio EBIO ... ... ...dd 5.97 .48 355 1.88 -1.6 ElkCmRt ef DWAC ... ... ... 26.59 23.61 24.40 -.7 ElmiraSB ESBK .92 4.3 18 22.25 18.25 0 21.20 +3.7 EltekLtd ELTK ... ... ...dd 1.43 .64 0 .65 -17.7 EmclaireF EMCF 1.08f 3.8 15 31.50 23.00 0 28.25 -3.4 Emcore EMKR 1.50e ... 25 10.50 4.00 128 8.60 -1.1 EmmisC rs EMMS ... ... 2 4.33 1.92 18 2.23 -34.2 EmpirRst rs NYNY ... ... ...dd 25.19 13.81 9 24.30 +6.8 EmpireRes ERS .16 2.3 30 7.47 3.19 51 6.95 +2.4 EnantaPh ENTA ... ... ...dd 37.32 20.79 144 30.95 -7.6 EncoreCap ECPG ... ... 10 35.93 17.66 114 30.95 +8.0 EncorW WIRE .08 .2 26 49.75 33.70 54 42.40 -2.2 Endo Intl ENDP ... ... 6 35.34 9.70 3008 10.74 -34.8 Endocyte ECYT ... ... ...dd 4.33 1.98 112 2.25 -11.8 Endologix ELGX ... ... ...dd 14.50 4.78 1634 6.48 +13.3 EndurIntl EIGI ... ... ...dd 11.19 6.55 555 6.85 -26.3 EnerNOC ENOC ... ... ... 7.83 4.80 340 5.40 -10.0 Energous WATT ... ... ...dd 20.55 9.20 240 14.48 -14.1 EngyFocus EFOI ... ... ...dd 8.54 2.95 7 3.16 -25.6 EnrgyRec ERII ... ... ...cc 16.67 7.11 296 8.06 -22.1 EnrgyXXi n EXXI ... ... ... 35.96 27.00 28 28.35 -12.8 Enphase ENPH ... ... ...dd 2.78 .95 440 1.31 +29.7 EnsignGp s ENSG .17 .9 16 23.86 16.76 761 18.47 -16.8 EnstarGp ESGR ... ... 14 209.35 148.91 27 186.60 -5.6 EntegraFn ENFC ... ... 7 24.40 17.27 11 24.05 +16.7 Entegris ENTG ... ... 28 23.85 12.79 1064 22.85 +27.7 Entellus n ENTL ... ... ...dd 22.63 12.31 47 13.79 -27.3 EnteroM rs ETRM ... ... ... 70.70 1.75 176 5.60 +180.0 EntBcpMA EBTC .54f 1.6 21 39.25 21.36 13 33.93 -9.7 EntFinSv EFSC .44 1.1 18 46.25 25.76 85 40.85 -5.0 EntertG rs EGT ... ... ...dd 3.25 1.20 8 1.61 +15.8 Enzymotec ENZY ... ... ...dd 9.32 5.20 4 8.95 +36.6 Epizyme EPZM ... ... ...dd 17.80 7.02 178 14.90 +23.1 ePlus s PLUS ... ... 18 70.50 36.18 36 65.50 +13.7 Equinix EQIX 8.00f 2.0 ...cc 404.54 314.55 377 403.01 +12.8 EquitFin n EQFN .20p ... ... 10.50 8.16 10.25 +3.5 EqtyBcsh n EQBK ... ... 27 38.03 19.81 35 30.36 -9.8 Ericsson ERIC .11e 1.7 ... 9.86 4.83 2203 6.40 +9.8 ErieInd ERIE 3.13f 2.6 31 125.40 90.28 27 122.45 +9.7 Escalade ESCA .46f 3.5 16 14.70 9.70 5 13.10 -.8 Esperion ESPR ... ... ...dd 48.21 9.40 576 38.96 +211.2 EssaPhm g EPIX ... ... ... 3.59 1.50 2 2.30 +5.0 Essendant ESND .56 3.9 11 34.81 13.81 136 14.48 -30.7 Etsy n ETSY ... ... ...dd 16.05 7.77 3253 10.53 -10.6 EuroTech CLWT ... ... ... 4.45 1.46 5 3.55 Euronet EEFT ... ... 24 86.35 65.33 310 84.73 +17.0 Euroseas rs ESEA ... ... ...dd 8.07 1.04 95 1.42 -16.0 Ever-Glory EVK ... ... 6 3.00 1.49 8 2.65 +29.3 Everbrdg n EVBG ... ... ... 21.44 11.76 211 21.33 +15.6 EvrspnTc n MRAM ... ... ... 10.28 6.15 8 8.74 +5.4 EvineLive EVLV ... ... ...dd 2.40 .98 122 1.35 -10.0 Evogene EVGN ... ... ...dd 8.06 4.86 16 5.25 +2.9 EvokePhm EVOK ... ... ...dd 11.11 1.35 207 2.70 +33.7 EvolvgSys EVOL .44 9.2 15 5.83 3.10 48 4.80 +17.1 ExOne XONE ... ... ...dd 16.15 9.03 151 9.68 +3.6 Exa Corp EXA ... ... ...cc 16.89 11.12 37 12.83 -16.5 ExactSci h EXAS ... ... ...dd 24.50 5.36 2378 23.80 +78.1 Exactech EXAC ... ... ...cc 29.00 21.61 37 26.25 -3.8 ExTWStFor FLAG .58e 1.5 ...q 42.00 30.50 1 38.34 +1.7 ExTrRobo ROBO .07e .2 ...q 32.49 23.76 96 31.46 +9.8 Exelixis EXEL ... ... ...dd 23.49 4.23 1734 21.29 +42.8 ExlSvcHld EXLS ... ... 14 54.78 42.00 140 46.11 -8.6 Expedia EXPE 1.12f .9 56 133.55 96.58 1518 130.34 +15.1 ExpdIntl EXPD .80 1.4 24 57.35 46.48 913 56.02 +5.8 Exponent s EXPO .72 1.2 34 64.80 45.00 36 59.10 -2.0 ExpScripts ESRX ... ... 11 80.02 63.22 2987 66.67 -3.1 ExtrOilGs n XOG ... ... ... 25.08 14.76 507 17.93 -10.5 ExtrmNet EXTR ... ... ...dd 8.11 3.07 1012 7.20 +43.1 EyegatePh EYEG ... ... ... 4.00 1.11 81 2.22 +36.2 Eyegate wt EYEGW ... ... ... .85 .03 .15 -50.0 Ezcorp EZPW ... ... ...dd 12.00 4.08 202 8.45 -20.7F -:F5 Netwks FFIV ... ... 23 149.50 95.01 723 135.98 -6.0 FBR&Co FBRC .80 4.5 ...dd 20.48 10.57 48 17.85 +37.3 FLIR Sys FLIR .60f 1.7 29 37.44 28.26 367 35.16 -2.8 FRP Hldgs FRPH ... ... 63 45.50 28.90 8 39.20 +4.0 FS Bncp FSBW .40 1.1 11 39.70 24.32 1 38.00 +5.7 FSB Bcp n FSBC ... ... ... 14.90 12.25 1 14.51 +2.2 FTD Cos FTD ... ... ...dd 28.70 16.86 126 19.01 -20.3 Facebook FB ... ... 33 143.44 106.31 10907 141.42 +22.9 FairptCom FRP ... ... 5 19.60 12.81 84 17.45 -6.7 FalconStor FALC ... ... ...dd 1.45 .27 34 .32 -29.3 FDaves DAVE ... ... 77 6.73 3.75 12 3.85 -22.2 Fanhua FANH ... ... 23 10.35 6.19 31 8.89 +7.4 FarmerBrs FARM ... ... 5 37.55 26.69 101 35.65 -2.9 FarmCB FFKT .40 1.0 17 44.65 24.71 14 38.85 -7.6 FarmersNB FMNB .16 1.2 17 15.50 8.54 71 13.25 -6.7 FaroTech FARO ... ... 38 40.15 27.87 41 32.45 -9.9 Fastenal FAST 1.28f 2.8 26 52.74 37.70 3005 45.80 -2.5 FateThera FATE ... ... ...dd 5.68 1.47 241 4.50 +79.3 Fauquier FBSS .48 2.7 10 19.88 14.13 17.81 +7.0 FedNatHld FNHC .32 2.0 ...dd 22.93 14.03 54 16.14 -13.6 FemaleHlt FHCO ... ... ...dd 1.65 .72 64 .97 +6.6 FenixPrt lf FENX ... ... ...dd 5.38 1.20 54 1.23 -56.4 Ferrogl n GSM .16 1.6 ... 12.53 7.67 396 9.83 -9.2 Fibrocll rs FCSC ... ... ... 11.33 1.57 65 2.37 +25.4 FibroGen FGEN ... ... ...dd 27.30 14.50 227 25.45 +18.9 FidNasdIdx ONEQ 1.96e .8 ...q 234.01 179.91 28 230.66 +9.0 FidelSo LION .48 2.4 14 24.95 14.45 75 20.42 -13.7sFidusInvst FDUS 1.56a 8.8 11q 17.87 14.33 93 17.80 +13.2 FiestaRst FRGI ... ... 24 35.88 19.40 381 23.40 -21.6 FifthStAst FSAM .50 11.4 ...dd 8.45 3.20 111 4.40 -34.3 FifthSt28 FSCFL 1.53 5.9 ... 26.75 23.90 0 25.88 +5.0 FifthStFin FSC .20 4.6 ...dd 6.32 4.31 601 4.35 -19.0 FifthStSen FSFR .90 11.0 10 10.37 7.25 96 8.15 -6.4 FifthThird FITB .56f 2.3 13 28.97 16.14 5648 24.40 -9.5 FifthT pf FITBI 1.66 5.8 ... 32.71 26.19 124 28.61 +5.0 51job JOBS ... ... 27 41.76 27.56 116 38.07 +12.6 FinTcII n FNTE ... ... ... 11.75 9.70 9.80 +1.0 FinTcII wt FNTEW ... ... ... 1.31 .54 1.05 +16.7 FinTcII un FNTEU ... ... ... 12.10 10.01 3 10.40 +3.5 FinclEngin FNGN .28 .7 63 45.75 23.56 139 40.70 +10.7 FnclInst FISI .84 2.6 13 35.40 24.56 21 31.95 -6.6 Finisar FNSR ... ... 21 36.85 15.21 2458 24.40 -19.4 FinLine FINL .44 3.0 14 24.52 12.63 1718 14.70 -21.9 FinjanH FNJN ... ... ...dd 2.35 1.00 41 1.80 +58.9 FireEye FEYE ... ... ...dd 18.73 10.35 4316 12.30 +3.4 FstBcpME FNLC .92a 3.6 15 33.21 18.91 10 25.49 -23.0 FtBcpNC FBNC .32 1.1 22 31.31 17.15 67 28.97 +6.7 FstBcMiss FBMS .15 .5 16 30.80 15.80 24 27.90 +1.5 FstBkNJ FRBA .02p ... 35 14.80 6.68 45 13.05 +12.5 FstBusey rs BUSE .68 2.4 20 31.91 19.75 83 28.51 -7.4 FBusnFn s FBIZ .52f 2.0 15 26.47 18.76 9 25.64 +8.1 FrstCap FCAP .84 2.6 16 35.00 26.58 32.85 +1.3 FCtzBA FCNCA 1.20 .4 17 384.12 229.51 18 326.80 -7.9 FCmtyBsh FCBC .64 2.6 17 31.94 19.84 21 24.52 -18.6 FCmtyCp FCCO .36f 1.8 20 23.55 13.56 12 19.93 +10.4 FstCmtyFn FCFP ... ... 19 13.85 7.87 10 12.45 +6.4 FtConnBcp FBNK .44f 1.8 24 25.00 15.74 10 24.20 +6.8 1stCnstBn FCCY .20 1.1 15 20.85 11.70 6 17.85 -4.5sFstDeFn FDEF 1.00f 1.9 17 52.35 35.90 45 52.49 +3.4 FFnclOH FFBC .68f 2.6 18 29.80 18.00 245 26.45 -7.0 FstFnB wt FFBCW ... ... ... 18.02 6.80 17.50 -2.8 FstFnBksh FFIN .72 1.9 24 46.70 29.69 151 38.00 -15.9 FstFnIN THFF 1.00 2.2 15 53.49 33.58 13 46.15 -12.6 FstFnNwst FFNW .24 1.4 22 21.29 12.58 25 16.77 -15.0 FstFound s FFWM ... ... 20 17.26 10.00 32 15.36 +7.8 FstGtyBc n FGBI .64b 2.6 ... 25.91 15.51 26 24.68 +3.1 FsHawaii n FHB .88f 3.0 ... 35.47 23.00 275 29.01 -16.7 FIntntBcp INBK .24 .9 14 33.00 22.12 20 28.00 -12.5 FIntBc26 n INBKL 1.50 5.8 ... 27.86 16.83 6 26.00 +37.8 FstIntBc A FIBK .96f 2.6 17 45.35 26.44 202 37.60 -11.6 FstMerch FRME .60 1.6 19 42.17 23.54 75 38.08 +1.1 FstMidIll FMBH .60f 1.9 18 36.80 22.95 9 32.43 -4.6 FMidBc FMBI .36 1.6 21 25.83 15.86 602 22.79 -9.7 FstNBC lf FNBC ... ... 1 22.38 3.30 242 3.55 -51.4 FstNwBc n FNWB ... ... 53 16.75 12.42 13 15.26 -2.2 FstSavFin FSFG .56f 1.1 17 50.73 32.80 1 49.35 +5.0 FstSolar FSLR ... ... ...dd 62.77 25.56 1799 27.34 -14.8 1stSource SRCE .72 1.6 20 49.11 30.45 33 44.55 -.2 FstSouthB FSBK .14f 1.1 17 12.94 8.25 9 12.64 +5.8 FTNDXTc QTEC .61e 1.0 ...q 60.61 39.81 125 59.28 +12.6 FtTr AbsRet FAAR ... ... ... 32.00 28.25 3 29.18 +1.5 FT AsiaPc FPA .99e 3.2 ...q 31.40 26.04 5 30.72 +13.0 FT Europe FEP .79e 2.5 ...q 32.18 25.09 56 32.02 +9.7 FT LatAm FLN .43e 2.1 ...q 22.76 14.41 26 20.52 +10.3 FT Brazil FBZ .41e 2.7 ...q 17.26 10.46 176 15.31 +12.0 FT China FCA .69e 3.0 ...q 23.06 17.41 22.78 +19.8 FT Japan FJP .41e .8 ...q 51.71 44.24 12 49.80 +4.6 FT SKorea FKO .24e 1.0 ...q 26.59 21.68 24.07 +10.2 FT DevMkt FDT .78e 1.5 ...q 52.49 42.63 27 51.93 +10.0 FT EmMkt FEM .68e 3.0 ...q 23.66 17.60 42 22.79 +12.2 FT Germny FGM .41e 1.0 ...q 39.66 32.56 6 39.26 +8.0 FT Canada FCAN .62e 2.6 ...q 24.98 22.27 5 23.45 +.8 FT UK FKU .94e 2.6 ...q 40.35 29.70 11 35.50 +8.5 FT Switzld FSZ .39e .9 ...q 45.14 36.18 8 44.96 +10.2 FT HKong FHK 1.01e 2.7 ...q 37.46 29.64 0 37.42 +16.1 FT Taiwan FTW 1.25e 3.7 ...q 35.23 26.72 34.18 +11.5 FT EmMSC FEMS 1.06e 2.9 ...q 37.05 27.02 19 36.29 +20.4 FTDvMkSC FDTS .76e 2.1 ...q 36.01 30.80 0 35.49 +6.2 FT EurzAlp FEUZ .35e 1.0 ...q 35.70 27.26 1 35.40 +8.6 FstT BICK BICK .35e 1.4 ...q 24.95 19.11 0 24.30 +11.9 FtTrInOp n FCEF ... ... ... 22.98 18.95 183 21.04 +5.1 FtTrMun n MCEF ... ... ... 20.35 17.93 6 18.79 +1.9sFtTrOpp n FIXD ... ... ... 50.68 49.71 7 50.48 +1.0 FTNsdGrid GRID .41e 1.0 ...q 43.79 32.50 0 40.76 +.6 FTMltAInc MDIV 1.37e 7.0 ...q 19.85 17.90 163 19.60 +2.6 FTNsqTDv TDIV .71e 2.3 ...q 32.11 24.82 51 31.31 +5.8 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 51.11 97 52.26 +.2 FTIntlMltA YDIV .80e 4.6 ...q 17.95 15.49 3 17.48 +9.6 FT HiInco FTHI .96 4.5 ...q 21.95 18.84 9 21.11 -.7 FT StratInc FDIV 1.92 3.8 ... 53.07 47.80 22 50.91 +1.8 FT LwBeta FTLB .66 3.2 ...q 22.36 18.56 1 20.91 -.9 FTEnhSht FTSM .29e .5 ...q 60.04 59.82 104 60.01 +.1 FT RisDiv RDVY .38e 1.4 ...q 27.10 19.16 39 26.21 +6.2 FT SSICv FCVT ... ... ...q 29.65 23.67 7 26.92 +3.5 FT DWF5 FV .18e .8 ...q 24.57 21.19 317 23.77 +2.7 FT AmIndR AIRR .06e .3 ...q 25.28 17.16 29 23.52 -.5 FTNsTrn ef FTXR ... ... ... 24.16 20.21 1 22.49 -.8 FT QualInc QINC 1.07e 4.6 ...q 24.21 21.10 9 23.33 +1.8 FTNsSem ef FTXL ... ... ... 25.68 19.65 1 23.99 +4.1 FsTrNsRt ef FTXD ... ... ... 22.35 18.90 19.69 -2.9 FTNasPh ef FTXH ... ... ... 20.54 18.03 19.93 +8.7 FTNsOil ef FTXN ... ... ... 23.21 19.78 20.86 -5.4 FTNaFood ef FTXG ... ... ... 20.87 19.06 0 20.60 +3.1 FTNsBk ef FTXO ... ... ... 28.49 19.95 203 25.19 -3.1 FTDorW n FVC ... ... ... 22.88 19.70 53 22.15 +2.6 FT DWInt IFV .19e 1.0 ...q 19.59 15.54 149 19.02 +11.7 FTEMCur FEMB 1.94e 4.5 ...q 46.72 38.90 5 42.73 +6.5 FT RivAsia RFAP .32e ... ... 55.77 48.26 2 54.30 +5.7 FT RivDev RFDI .70e ... ... 57.89 46.04 12 56.38 +7.3 FT RvfrDyE RFEM ... ... ... 61.38 49.05 4 59.50 +12.7sFT RivEur RFEU .82e ... ... 57.01 45.68 8 56.63 +8.1 FTCapStrn FTCS .55e 1.3 ...q 44.31 37.98 21 43.63 +6.9 FTN100ExT QQXT .16e .4 ...q 44.85 36.58 2 44.19 +9.4 FsTrGrEn QCLN .11e .7 ...q 17.06 13.17 24 16.40 +6.4 FTrTUSAlp TUSA .23e .8 ...q 29.63 23.54 0 28.52 +2.6 FTCloudC SKYY .09e .2 ...q 38.95 28.46 169 38.35 +11.2 FTNdqAuto CARZ .61e 1.7 ...q 37.13 28.79 3 34.95 +1.5 FT GblAg rs FTAG ... ... ...q 25.00 19.26 0 24.40 +6.8 FT GblNRs FTRI .40e 3.6 ...q 11.88 9.90 2 11.12 -3.4 FT Cybersc CIBR ... ... ...q 21.89 15.86 77 21.12 +8.2sFTIntlIPO FPXI .37e 1.3 ...q 29.07 23.36 1 29.13 +13.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.55 165 48.54 FTTactHY HYLS 2.88 5.9 ...q 49.29 46.95 125 48.87 +1.3 FT GlbCmd FTGC ... ... ...q 26.54 19.85 14 20.41 FT MgdMu FMB 1.38 2.6 ...q 54.39 50.56 9 52.22 +2.0 FTNDXEq QQEW .33e .6 ...q 51.85 39.42 74 51.03 +10.4 FT NsdABA QABA .54e 1.1 ...q 54.54 35.21 76 48.59 -8.0 FTSmartph FONE .27e .6 ...q 46.61 34.36 2 45.27 +9.2 FstUSBcsh FUSB .08 .7 35 15.14 7.92 9 11.52 +3.7 FstUtdCp FUNC ... ... 11 16.95 9.58 2 14.05 -11.9 First LI s FLIC .56 2.1 10 29.67 18.60 25 26.25 -8.1 FsthdTech SVVC ... ... ...q 8.60 6.41 23 8.14 +6.1 FstSvc n FSV .49f .8 ... 61.78 39.05 55 59.56 +25.4 Fiserv FISV ... ... 27 118.30 92.81 539 116.45 +9.6 FiveBelow FIVE ... ... 35 52.70 35.03 1192 45.99 +15.1 FivePrime FPRX ... ... ...dd 60.98 32.03 224 33.18 -33.8 FiveStar FVE ... ... ...dd 3.04 1.65 56 1.90 -29.6 Five9 FIVN ... ... ...dd 18.93 8.49 142 16.60 +17.0 Flex Ltd FLEX ... ... 15 16.99 11.39 1713 16.00 +11.3 FlexPhm n FLKS ... ... ...dd 13.97 3.46 56 3.61 -31.6 FlxGlbImp ESGG ... ... ... 84.17 74.89 0 82.50 +5.4 FlxUS Imp ESG ... ... ... 56.58 49.91 1 55.32 +5.0 FlxRAstAlo ASET ... ... ... 27.30 24.58 0 26.96 +5.7 FlxUSQLgC QLC ... ... ...q 29.90 24.54 3 29.03 +4.5 FlxUSLgCp LKOR .41e ... ...q 57.80 44.54 51.55 +3.0 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.57 3 50.57 +1.2 FlxDisDur MBSD .62e 2.6 ...q 25.51 23.86 10 24.09 -.2 FlexSh n FPAY ... ... ... 6.75 4.24 4.70 -21.7 FlexionTh FLXN ... ... ...dd 29.41 8.16 531 28.02 +47.3 Flexstl FLXS .80 1.5 18 62.99 36.06 12 52.49 -14.9 Fluidigm FLDM ... ... ...dd 11.05 4.31 87 4.50 -38.2 FlushFn FFIC .72f 2.8 11 31.96 18.95 53 25.31 -13.9 Foamix FOMX ... ... ... 11.27 4.03 70 4.18 -62.3 FogoChao n FOGO ... ... 18 17.89 10.50 18 15.50 +8.0 Fonar FONR ... ... 9 23.90 13.95 57 18.65 -2.6 FormsHl rs FH ... ... ...dd 4.05 1.55 28 1.82 -14.6 FormFac FORM ... ... 29 13.15 6.48 346 10.70 -4.5 FormulaSy FORTY .82e 2.0 27 42.95 30.79 0 41.77 +5.2 ForrestR FORR .76f 1.9 32 44.40 31.92 15 40.40 -5.9 Forterra n FRTA ... ... ... 22.76 16.24 245 17.73 -18.1 Fortinet FTNT ... ... ...cc 39.03 28.51 1658 38.07 +26.4 FortressBio FBIO ... ... ...dd 4.66 1.88 169 3.28 +21.5sForumM un FMCIU ... ... ... 10.10 10.00 35 10.13 +1.1 ForwrdA FWRD .60 1.3 46 51.51 40.07 81 46.97 -.9 Forward h FORD ... ... 19 2.11 1.02 10 1.15 -8.0 ForwdPh FWP ... ... ... 33.00 14.89 56 19.81 +32.1 Fossil Grp FOSL ... ... 10 43.79 15.79 600 16.81 -35.0 Foster FSTR .16 1.2 ...dd 20.77 9.25 78 13.20 -2.9 FndtnMed FMI ... ... ...dd 35.30 15.10 398 34.30 +93.8 FoxFactory FOXF ... ... 26 30.15 15.30 198 26.90 -3.1 Francesca FRAN ... ... 13 22.39 9.75 519 14.75 -18.2 FrankElec FELE .40 .9 26 44.55 30.71 142 42.65 +9.6 FredsInc FRED .24 1.6 ...dd 21.77 7.89 604 15.14 -18.4 FrghtCar lf RAIL .36 2.9 6 18.03 10.87 138 12.34 -17.3 FreqElec FEIM ... ... ...dd 11.99 8.60 2 10.79 -.1 Freshpet FRPT ... ... ...dd 12.00 7.15 128 11.35 +11.8 Fronteo FTEO .06p ... ... 24.57 10.80 10.94 -22.8 FrontierCm FTR .42 21.3 ...dd 5.75 1.92 19971 1.97 -41.7 FrontC pf FTRPR 11.13 23.9 ... 107.00 43.84 16 46.50 -34.6 FuelTech FTEK ... ... ...dd 1.80 .91 21 .96 -16.5 FuelCell rs FCEL ... ... ...dd 8.88 1.25 1398 1.58 -10.0 FulgentG n FLGT ... ... ... 13.90 7.59 14 10.75 -7.1 FulingGbl n FORK ... ... ... 3.70 1.68 3.10 +24.0 FullHseR FLL ... ... ...dd 2.60 1.44 25 2.41 +.4 FultonFncl FULT .44f 2.5 19 19.75 12.66 629 17.35 -7.7 Functnx rs FNCX ... ... 1 11.58 .35 549 .43 -82.2 FusionTel FSNN ... ... ...dd 2.46 .96 43 1.46 -2.7 FuweiF rs FFHL ... ... ...dd 5.20 1.48 23 2.91 +59.0G -:GWilliFood WILC ... ... 16 6.90 3.40 9 5.75 -.3 GDS Hld n GDS ... ... ... 10.76 7.54 85 8.14 -5.3 GP InvAc n GPIA ... ... ... .80 .18 .36 -21.1 GP Inv un GPIAU ... ... ... 14.00 8.97 10.10 +.5 GP InvA wt GPIAW ... ... ... 10.15 8.93 9.98 +.7 GSI Tech GSIT ... ... ...cc 9.68 3.50 63 7.60 +22.6 GSV Cap GSVC 2.76e ... ...dd 6.06 4.41 125 4.66 -7.4 GTY Tch n GTYH ... ... ... 13.00 9.80 11 9.95 -7.4 GTY Tc un GTYHU ... ... ... 11.36 10.02 2 10.39 -1.0 GTY Tch wt GTYHW ... ... ... 1.36 .82 21 1.13 +13.0 G-III s GIII ... ... 16 51.81 19.11 1019 24.07 -18.6 GTx Inc rs GTXI ... ... ... 11.19 4.20 5 4.40 -16.6 GW Pharm GWPH ... ... ... 137.88 74.05 218 116.25 +4.0 GWG Hldgs GWGH ... ... ...dd 11.56 5.96 30 10.38 +30.7 GabMedM n MOGLC ... ... ... 100.06 99.95 100.06 GabFood n FOANC ... ... ... 100.06 100.01 100.06 sGaiam A GAIA ... ... ...dd 11.40 5.84 212 11.30 +30.6sGalapag n GLPG ... ... ... 90.50 43.17 273 92.40 +43.9 GalectinTh GALT ... ... ...dd 3.68 .49 601 3.09 +215.3 GalenaBi rs GALE ... ... ...dd 49.80 .53 220 .58 -70.1 GalmedPh GLMD ... ... 3 7.05 2.78 26 5.14 +46.4 Gam&Lsr n GLPI 2.48f 7.2 22 35.98 29.32 681 34.34 +12.1 GamngPtrs GPIC .12e ... 14 12.34 8.47 2 10.30 -12.9 Garmin GRMN 2.04 4.2 16 56.19 39.24 846 48.98 +1.0 GarrisnCap GARS 1.12m 11.6 9 10.98 8.75 39 9.62 +2.9 Gemphire n GEMP ... ... ... 13.98 7.25 42 11.63 +48.3 Gencor s GENC ... ... 36 16.60 9.27 9 15.50 -1.3 GenComm GNCMA ... ... ...cc 36.93 12.26 572 35.93 +84.7 GenFin GFN ... ... ...dd 5.90 3.99 34 5.05 -9.0 GenFin pfC GFNCP 9.20 9.5 ... 97.85 73.00 2 96.50 +5.4 GenFin 21 GFNSL 2.03 8.1 ... 26.28 21.50 2 25.00 +3.2 GeneticT rs GENE ... ... ... 2.89 1.04 112 1.15 +6.4 GeniusBr n GNUS ... ... ... 7.99 3.63 3 4.55 -15.9 GenMark GNMK ... ... ...dd 13.62 5.13 129 12.71 +3.8 GenoceaB GNCA ... ... ...dd 6.78 3.28 120 6.37 +54.6 Genomic GHDX ... ... ...dd 33.96 23.57 69 31.09 +5.8 Gentex GNTX .36 1.8 17 22.12 14.66 1210 20.23 +2.7 Gentherm THRM ... ... 17 44.62 26.60 118 35.05 +3.5 GenVec rs GNVC ... ... 2 14.00 2.70 18 6.07 +89.1 GeorgeBcp GTWN .20 .8 34 26.00 19.54 26.00 +.6 GeospcT hs GEOS ... ... ...dd 24.37 13.68 48 15.51 -23.8 GerABcp GABC .76f 1.6 20 54.46 30.35 24 47.18 -10.3 GeronCp GERN ... ... ...dd 3.35 1.81 1483 2.39 +15.5 Gevo rs GEVO ... ... ... 27.20 .92 309 1.03 -70.2 Gibraltar ROCK ... ... 28 48.05 24.12 418 36.85 -11.5 GigaTron h GIGA ... ... ...dd 1.47 .60 27 .80 +3.6 GigaMda rs GIGM ... ... 8 3.64 2.31 54 2.89 -1.0 GilatSatell GILT ... ... ...dd 6.19 4.05 4 5.19 +3.6 GileadSci GILD 2.08f 3.1 7 103.10 65.38 5388 66.70 -6.9 GlacierBc GBCI .84f 2.6 21 38.17 24.55 326 32.85 -9.3 GladstnCap GLAD .84 8.7 12 9.92 6.80 122 9.66 +2.9 Gladstne 21 GLADO 1.69 6.6 ... 26.05 24.65 2 25.48 GladstnCm GOOD 1.50 6.5 ...dd 23.35 15.92 451 22.95 +14.2 GladCm pfA GOODP 1.94 7.5 ... 26.45 25.01 4 25.90 +1.6 Gladstn pfB GOODO 1.88 7.3 ... 25.63 25.00 3 25.56 +1.8 GladCm pfD GOODM 1.75 6.9 ... 26.99 23.00 1 25.42 +.7sGladstInv GAIN .75 7.7 14 9.49 6.65 251 9.71 +14.8 GladInv pfB GAINO 1.69 6.6 ... 26.52 24.81 2 25.68 -.5 GladInv pfC GAINN 1.63 6.4 ... 29.00 23.66 0 25.58 +.8 GldsInv pf D GAINM 1.56 6.1 ... 25.80 25.00 3 25.40 +.4 GladstLnd LAND .52f 4.6 36 12.89 9.51 44 11.30 +.5 GladLnd pfA LANDP 1.59 6.2 ... 27.05 24.62 1 25.77 +1.3 GlenBurnie GLBZ .40 3.5 29 12.55 9.85 1 11.47 -.3 GblBldT n GBT ... ... ...dd 41.15 13.35 1042 29.00 +100.7 GlblBrkge GLBR ... ... ...dd 12.90 1.45 10 2.25 -68.1 GblEagEnt ENT ... ... ...dd 9.73 2.76 349 3.02 -53.3 GlbIndem GBLI ... ... 23 40.96 20.96 5 38.25 +.1 GlbIndm 45 GBLIZ 1.94 7.7 ... 26.48 23.14 15 25.33 +2.1 GlbIndem 47 GBLIL 1.97 7.9 ... 25.10 24.70 50 24.81 -.1 GblPtAcq n GPAC ... ... ... 10.50 9.46 0 9.95 +.1 GblPAc wt GPACW ... ... ... .65 .14 90 .35 GblPAcq un GPACU ... ... ... 10.65 9.30 10.40 +4.0 GlSlfStor n SELF .26 5.3 ... 5.96 4.26 3 4.88 +2.3 GlblSrcs GSOL ... ... 11 9.48 7.79 3 8.90 +.6 GlWatRs n GWRS .27 3.1 ... 9.29 6.23 20 8.85 -2.7 GbXSpdvRE SRET 1.24 8.1 ...q 15.85 13.70 15 15.30 +6.7 GblXSocM SOCL ... ... ...q 25.81 18.25 12 24.83 +14.8 GbXNsChiT QQQC .07e .3 ...q 24.60 18.88 1 22.64 +6.7 GblXGuAct ACTX ... ... ...q 15.01 12.13 1 14.41 +1.2 GblX SupDv EFAS ... ... ... 17.75 14.69 9 16.41 +4.5 GblXYldco YLCO .58a 4.9 ...q 11.89 10.09 3 11.75 +8.3 GblX Rob n BOTZ ... ... ... 17.48 14.69 77 17.03 +13.5 GlbXCon ef KRMA ... ... ... 17.13 14.88 4 16.74 +4.7 GblXMilTh MILN ... ... ... 16.63 14.40 3 16.58 +6.2 GbX Longv LNGR ... ... ... 17.22 14.91 0 17.02 +11.0 GlX Intrn n SNSR ... ... ... 18.06 14.49 14 17.37 +11.3 GbX HlthW BFIT ... ... ... 16.17 14.49 15.22 +4.7 GblXSupdiv ALTY 1.25 8.0 ...q 16.58 14.05 2 15.54 +4.5 GlX Fintc n FINX ... ... ... 16.50 14.53 1 16.19 +10.5 GlXCatholc CATH ... ... ... 29.18 23.95 12 28.61 +5.4 GlobusM rs GLBS ... ... ... 23.60 1.12 326 2.81 -31.1 GluMobile GLUU ... ... ...dd 3.04 1.73 7946 2.31 +19.1 GlycoMim GLYC ... ... ...dd 9.25 4.09 29 4.24 -30.5 Gogo GOGO ... ... ...dd 13.28 7.80 472 11.43 +24.0 GolLNGLtd GLNG .20 .7 ... 29.18 14.32 1035 26.70 +16.4 GolLNGPt GMLP 2.31 10.5 ... 25.82 15.11 170 21.99 -8.5 GoldenEnt GDEN ... ... 19 14.31 8.65 30 13.50 +11.5 GoldenOc rs GOGL ... ... ...dd 9.05 3.10 238 8.27 +75.6 GolubCap GBDC 1.28a 6.4 16 20.11 16.70 1005 20.02 +8.9 GoodTimes GTIM ... ... ...dd 4.48 2.75 16 3.40 +7.9 Goodyear GT .40 1.1 10 37.20 24.31 2230 34.94 +13.2 GoPro GPRO ... ... ...dd 17.68 7.15 998 8.75 +.5 GorsHl A n GSHT ... ... ... 10.10 10.00 10.10 +1.0 GoresHl wt GSHTW ... ... ... 1.30 1.00 1.24 +18.1 GoresHl un GSHTU ... ... ... 10.49 10.15 0 10.40 +1.5 GovPrpIT GOV 1.72 7.6 ...dd 24.61 17.59 631 22.73 +19.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.38 22.20 48 25.02 +6.2 GrCanyEd LOPE ... ... 22 72.31 37.94 248 71.02 +21.5 Gravity rs GRVY ... ... ... 39.00 3.08 15 19.03 +80.4 GrElmCp n GECC 1.00e 8.8 ... 12.37 10.35 16 11.30 -3.2 GrtElm 20 FULLL 2.06 8.0 ... 26.25 25.08 1 25.60 +.8 GrElm hn GEC ... ... ... 4.10 2.95 151 3.30 -12.0 GrLkDrge GLDD ... ... ...dd 5.45 3.05 203 4.50 +7.1 GrtSoBc GSBC .88 1.8 15 56.70 34.48 16 48.20 -11.8 GreenBncp GNBC ... ... ...cc 18.28 7.05 104 16.35 +7.6 GreenBrick GRBK ... ... 21 10.85 6.57 43 10.20 +1.5 GreenPlns GPRE .48 2.1 92 29.85 14.46 733 22.95 -17.6 GrnP LP n GPP 1.72f 8.7 ... 21.75 13.40 36 19.75 -.3 GrCB NY s GCBC .38 1.6 20 25.20 15.40 1 23.50 +2.6 Greenlight GLRE ... ... 14 24.10 18.79 48 21.45 -5.9 GrdsmHld n GSUM ... ... ... 18.29 9.90 27 12.66 +24.2 Griffin GRIF .30f 1.0 ...dd 33.32 25.07 2 31.30 -1.4 GrifolsSA s GRFS .55e 2.8 ... 20.01 14.27 531 19.64 +22.2 Groupon GRPN ... ... ...dd 5.94 2.92 8295 3.65 +9.9 GpAeroCN OMAB 1.60e 3.6 ... 53.58 30.05 70 44.57 +29.0 GrpoFin GGAL .08e .2 ... 40.41 23.23 285 39.35 +46.2 GuarntyBc GBNK .50f 2.0 22 25.70 15.67 141 24.75 +2.3 GuarFBc GFED .40 2.0 15 21.95 15.50 3 19.80 -6.5 GuidSoft h GUID ... ... ...dd 7.80 4.44 46 5.91 -16.5 GulfIsland GIFI .04 .4 45 13.95 6.34 25 10.85 -8.8 GulfRes GURE ... ... 2 2.75 1.38 57 1.77 -9.2tGulfportE GPOR ... ... ...dd 34.67 15.66 2732 15.70 -27.4 Gyrodyne n GYRO 10.75p ... ... 22.90 18.15 21.01 +15.2H -:H&E Eqp HEES 1.10 4.7 22 27.54 12.72 208 23.34 +.4 HD Supply HDS ... ... 15 44.73 30.05 861 39.70 -6.6 HMN Fn HMNF ... ... 14 18.70 11.41 18.10 +3.4 HMS Hldgs HMSY ... ... 38 24.00 14.17 266 19.95 +9.9 HSN Inc HSNI 1.40 3.9 14 54.79 30.75 288 35.85 +4.5 HTG Mol h HTGM ... ... ...dd 13.25 1.20 6500 5.92 +164.3 HV Bcp n HVBC ... ... ... 14.58 13.08 2 14.00 +2.4 HabitRest HABT ... ... 61 20.01 13.20 305 17.80 +3.2 HackettGp HCKT .26 1.3 26 20.69 13.06 66 19.47 +10.2 Hailiang n HLG ... ... ... 10.51 7.35 9.25 +25.9 HainCels lf HAIN ... ... 19 56.99 32.87 886 37.00 -5.2 HalladorE HNRG .16 2.1 19 10.40 3.95 135 7.74 -14.9 HallmkFn HALL ... ... 15 12.09 9.50 43 10.52 -9.5 Halozyme HALO ... ... ...dd 15.20 7.70 613 12.90 +30.6 HamiltnBc HBK ... ... ...dd 15.60 13.30 1 15.10 +6.0 HamilLa n HLNE ... ... ... 19.66 17.32 71 18.48 +2.6 HancHld HBHC .96 2.2 24 49.50 22.96 469 44.30 +2.8 HancHld 45 HBHCL 1.49 5.7 ... 27.75 23.61 4 25.92 +6.3 Handy&H HNH ... ... ...dd 29.85 19.00 7 26.85 +5.1 HanmiFin HAFC .76 2.6 16 35.85 21.73 153 28.70 -17.8 Hanwha rs HQCL ... ... ...dd 15.33 6.50 26 6.71 -17.8 HarbrOne n HONE ... ... ... 20.19 12.53 31 19.49 +.8 Hardinge HDNG .08 .8 58 13.72 8.24 26 10.52 -5.1 Harmonic HLIT ... ... ...dd 6.18 2.51 738 5.65 +13.0 Harmony n HRMN ... ... ... 10.50 9.83 10.24 +1.2 Harmny wt HRMNW ... ... ... 1.00 .17 10 .48 +37.1 Harmny un HRMNU ... ... ... 10.98 9.72 10.85 +3.4 HrvrdBio HBIO ... ... 80 3.90 2.25 132 2.40 -21.3 HarvCapCr HCAP 1.35 9.7 8 14.89 11.92 61 13.97 +1.6 HarvCCr20 HCAPL 1.75 6.8 ... 26.74 25.05 1 25.56 +.4 Hasbro HAS 2.28f 2.4 22 101.08 76.14 697 95.83 +23.2 HawHold HA ... ... 9 60.90 34.69 665 48.60 -14.7 HawaiiTel HCOM ... ... ...cc 27.28 19.00 10 24.48 -1.2 Hawkins HWKN .84 1.9 21 54.80 37.49 19 45.40 -15.8 HawthornB HWBK .24 1.3 14 23.25 13.36 5 18.50 +4.5 HaynesIntl HAYN .88 2.4 ...cc 48.37 25.53 89 37.07 -13.8 HlthCSvc HCSG .75f 1.6 41 46.87 34.83 422 45.32 +15.7 HlthInsInn HIIQ ... ... 15 21.00 3.72 352 15.50 -13.2 HealthEqty HQY ... ... 91 49.25 22.26 268 43.71 +7.9 HlthStrm HSTM ... ... ...cc 28.84 19.95 69 23.98 -4.3 HrtlndEx HTLD .08 .4 26 22.69 16.55 443 19.41 -4.7 HeartFn HTLF .44f .9 15 51.70 30.88 50 48.15 +.3 HeatBiolog HTBX ... ... ... 3.35 .40 748 .76 -11.0 HebronTc n HEBT ... ... ... 7.02 2.62 29 3.56 -28.1 HeidrkStr HSII .52 2.0 31 26.50 16.23 76 25.70 +6.4 HelenTroy HELE ... ... 13 106.18 77.50 92 91.10 +7.9 HeliMAn h HMNY ... ... ...dd 17.00 1.03 20 2.61 -20.9 HemisMda HMTV ... ... ... 13.40 10.35 21 11.90 +6.3tHennesAd s HNNA ... ... 9 26.33 16.07 11 16.38 -22.6 HSchein HSIC ... ... 27 183.00 146.23 245 168.87 +11.3 HrtgeCo HTBK .40f 2.9 19 14.70 9.85 78 13.59 -5.8 HrtgeFn HFWA .48a 2.0 19 26.98 16.40 65 24.40 -5.2 HeritCryst HCCI ... ... 35 16.75 9.61 30 14.65 -6.7 HernTher h HRTX ... ... ...dd 25.46 12.21 508 15.15 +15.6 HerzdCrb CUBA .16e ... ...q 7.47 5.80 19 6.93 +3.1 HeskaCorp HSKA ... ... 71 107.18 26.26 44 101.84 +42.2 Hibbett HIBB ... ... 10 45.85 27.25 397 28.30 -24.1 HighpwrInt HPJ ... ... 12 5.40 1.74 237 5.15 +119.1 HghwyH HIHO .28m 7.2 ... 4.86 3.10 1 3.90 +20.0 HimaxTch HIMX .13e 1.5 35 10.95 4.88 3184 8.40 +39.1 HingmSv HIFS 1.28 .7 15 203.01 120.25 3 171.95 -12.6 Histogenics HSGX ... ... ...dd 4.47 1.39 35 1.74 +3.9 Holl ysys HOLI .20e 1.3 11 23.55 15.53 183 15.68 -14.4 Hologic HOLX ... ... 27 43.08 32.64 1121 42.64 +6.3 HomeBLA HBCP .52f 1.6 15 39.75 24.76 7 32.96 -14.6 HomeBcs s HOMB .36 1.4 20 29.69 18.32 398 25.28 -9.0 HmFdB LA HFBL .36 1.2 18 29.85 21.20 0 28.95 +7.8 HomeStreet HMST ... ... 11 33.70 18.74 78 26.65 -15.7 HometBk n HMTA ... ... ... 11.00 8.81 0 9.60 +3.8 HomeTrBc HTBI ... ... 29 27.05 17.28 29 23.40 -9.7 HookerFu HOFT .48 1.2 18 41.30 20.29 63 39.20 +3.3 HopeBcp HOPE .48 2.7 16 22.99 13.99 2075 18.01 -17.7 HopFedBc HFBC .16 1.1 31 15.45 10.82 1 14.34 +6.5 HorizBcp s HBNC .44f 1.8 18 28.63 15.83 42 25.13 -10.3 HorizPhm HZNP ... ... ...dd 23.44 13.05 1686 15.20 -6.1 HorizTFn HRZN 1.38 11.9 9q 13.95 9.64 66 11.63 +10.4 Hor OEXcc QYLD 2.26e 9.7 ...q 23.35 20.77 6 23.20 +3.8 HorzDAX DAX .35e 1.3 ... 27.37 21.51 3 26.77 +6.7 HorLA Sel n BMLA ... ... ... 31.33 24.76 30.31 +12.7 Hortonwks HDP ... ... ...dd 13.12 6.42 483 10.67 +28.4 HospPT HPT 2.08f 6.4 9 32.68 24.62 508 32.50 +2.4 HostessBr n TWNK ... ... ...dd 16.48 9.50 1917 15.54 +19.5 Hostess wt TWNKW ... ... ... 3.00 .16 313 2.69 +53.7 HoughMH HMHC ... ... ...dd 21.08 9.15 625 10.55 -2.8 HoustWC HWCC .12m 1.9 ...dd 8.05 5.10 16 6.25 -3.8 HovnEn pf A HOVNP ... ... ... 8.40 2.41 32 7.00 -6.6 HowardBcp HBMD ... ... 46 19.00 12.10 9 18.55 +22.8 HubGroup HUBG ... ... 18 52.50 34.35 330 40.00 -8.6 HudsonGbl HSON .20 15.6 ...dd 2.70 1.00 14 1.28 -5.9 HudsonTc HDSN ... ... 20 8.50 3.09 116 6.55 -18.2 HuntJB JBHT .92f 1.0 23 102.38 75.71 1810 89.11 -8.2 HuntMar un HUNTU ... ... ... 10.91 9.75 0 10.20 +.4 HunterMar HUNT ... ... ... 10.50 9.75 9.75 HuntMar wt HUNTW ... ... ... 1.03 .68 .79 +5.3 HuntBncsh HBAN .32 2.5 19 14.74 8.05 8997 12.91 -2.3 HuntBc pf HBANP 85.00 6.2 ... 1500.00 1345.00 1 1376.25 -2.7 HuntBcs pf HBANO 1.56 5.9 ... 28.97 24.81 28 26.39 +4.3 HuntB pfC HBANN 1.47 5.8 ... 27.40 22.67 2 25.31 +5.0tHuntAct n SQZZ ... ... ... 26.00 24.90 5 24.89 -.1 Hurco HURC .40f 1.4 18 34.55 24.80 17 27.85 -15.9 HuronCon HURN ... ... 24 65.00 39.15 86 42.30 -16.5 HutChMd n HCM ... ... ... 21.77 9.80 5 20.08 +48.0 HuttigBld HBP ... ... 7 9.02 4.20 68 8.13 +23.0 HydraIAcq HDRA ... ... ... 10.50 8.20 8.45 HydraIA wt HDRAW ... ... ... .70 .14 .67 Hydrognc HYGS ... ... ...dd 10.33 3.90 33 6.95 +58.0I -:IAC Inter IAC 1.36 1.8 25 77.46 45.55 778 75.05 +15.8 ICAD ICAD ... ... ...dd 6.49 2.82 39 5.31 +64.1 ICC Hld n ICCH ... ... ... 17.51 14.20 3 15.09 +4.8 ICF Intl ICFI ... ... 21 59.55 36.99 295 42.90 -22.3 ICU Med ICUI ... ... 41 159.95 98.10 79 147.30 ID Syst IDSY ... ... ...dd 7.34 4.26 17 6.49 +19.7 IdexxLab s IDXX ... ... 63 157.03 79.30 482 155.28 +32.4 IES Hldgs IESC ... ... 20 23.00 11.00 43 17.95 -6.3 IF Bancp IROQ .32 1.6 23 20.75 17.70 1 19.99 +8.1 IFresh n IFMK ... ... ... 28.88 11.88 3 13.09 +9.2sIHS Mark INFO ... ... 59 42.62 30.38 1387 42.63 +20.4 II-VI IIVI ... ... 31 41.10 17.76 637 31.90 +7.6sILG Inc ILG .48 2.2 25 21.64 11.79 755 21.68 +19.3 INC Resc h INCR ... ... 21 57.11 36.70 558 43.10 -18.1 INTLFCStn INTL ... ... 12 44.71 25.10 98 35.26 -11.0 IPG Photon IPGP ... ... 24 124.27 76.22 83 117.86 +19.4 iPass IPAS ... ... ...dd 1.89 .98 73 1.28 -22.4 IRSA Prop IRCP .77e 1.8 ... 54.45 32.66 42.86 -9.5 IRhythm n IRTC ... ... ... 40.48 22.16 235 34.95 +16.5 iRobot IRBT ... ... 44 67.30 33.90 321 66.18 +13.2 iShEMAsia EEMA 1.23e 2.0 ...q 61.16 48.00 14 60.05 +14.7 iShIntlTBd IGOV .19e .2 ...q 102.17 88.19 28 92.36 +2.8 iShNewZea ENZL 2.01e 4.7 ...q 49.93 39.22 46 42.51 +7.0 iSh1-3yITB ISHG .20e .3 ...q 84.37 75.36 9 78.83 +3.4 iShGTimb WOOD .79e 1.4 ...q 58.35 42.80 18 57.91 +8.0 iShEurFn EUFN .74e 3.7 ...q 20.73 14.31 1021 19.87 +4.8 iShAsiaexJ AAXJ 1.30e 2.1 ...q 63.85 50.53 326 63.11 +14.9 iShEMInfr EMIF .93e 2.9 ...q 32.15 27.12 4 32.13 +14.8 iShGClnEn ICLN .33e 3.8 ...q 9.68 7.73 74 8.58 +8.9 iShACWX ACWX 1.00e 2.3 ...q 43.95 36.36 439 43.59 +8.2 iSh ACWI ACWI 1.43e 2.3 ...q 63.87 52.92 2075 63.08 +6.6 iSEafeSC SCZ 1.24e 2.3 ...q 54.57 45.48 755 54.38 +9.1 iShGnmaBd GNMA .75e 1.5 ...q 51.33 48.97 14 49.86 +.4 iShEurRE IFEU .87e 2.5 ...q 39.41 31.43 7 35.23 +5.9 iShIntlRE IFGL 1.09e 3.8 ...q 30.99 25.78 60 28.36 +7.9siShEuroSC IEUS 1.08e 2.2 ...q 48.22 38.46 7 48.38 +10.4 iShs SOX SOXX 1.15e .9 ...q 137.96 84.83 440 131.53 +7.2 iShIndia50 INDY .15e .5 ...q 32.81 26.09 82 32.58 +19.2 iShNsdqBio IBB .09e ... ...q 303.74 240.30 487 290.58 +9.5tItus Cp hrs ITUS ... ... ...dd 6.82 2.10 13 2.05 -62.0 IaoKunGrp IKGH .03e 11.4 4 1.74 .16 11 .26 -6.1 Iberiabnk IBKC 1.44 1.9 18 91.10 52.44 220 76.20 -9.0sIberia pfB IBKCP 1.66 5.9 ... 28.20 25.14 19 27.95 +4.5 Iberiab pfC IBKCO 1.61e 5.9 ... 30.00 25.28 5 27.49 +3.5 Icahn Ent IEP 6.00 12.5 ...dd 64.80 45.42 99 48.11 -19.7 IchorHld n ICHR ... ... ... 20.37 9.76 125 17.19 +58.9 Icon PLC ICLR ... ... 27 88.90 62.31 196 77.82 +3.5 IconixBrnd ICON ... ... 8 10.80 6.26 355 7.44 -20.3 IdealPower IPWR ... ... ...dd 6.63 2.00 40 2.44 -26.1 Identive lf INVE ... ... ...dd 7.81 1.61 55 6.68 +110.1 IderaPhm IDRA ... ... ...dd 3.33 1.19 870 2.28 +52.0 Ignyta RXDX ... ... ...dd 9.90 4.15 192 8.35 +57.5 iKangHlth KANG ... ... 20 22.47 13.72 144 14.36 -17.1 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 11 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 58
Ikonics IKNX ... ... ...cc 13.95 9.50 10.08 -10.4 Illumina ILMN ... ... 56 186.88 119.37 569 174.42 +36.2 ImageSens ISNS ... ... ...dd 6.39 2.10 4 2.90 -21.6 Immersn h IMMR ... ... ...dd 11.92 5.90 98 8.39 -21.1 ImmuCell ICCC ... ... 42 8.24 4.76 0 5.40 -9.2 ImmuneDs IMDZ ... ... ...dd 16.94 4.50 54 6.10 +10.9tImmuneP rs IMNP ... ... ... 12.80 2.41 561 2.28 -37.4 ImunoGn IMGN ... ... ...dd 9.47 1.51 756 3.18 +55.9 Imunmd IMMU ... ... ...dd 7.15 1.95 1836 6.06 +65.1 ImpaxLabs IPXL ... ... ...dd 37.20 7.75 655 13.00 -1.9 Imperva IMPV ... ... ...dd 57.24 31.11 186 42.20 +9.9 Impinj n PI ... ... ... 41.91 16.36 362 31.99 -9.5 ImprimisP IMMY ... ... ...dd 4.69 1.65 163 3.79 +51.6 Incyte INCY ... ... ...cc 153.15 68.03 6513 126.07 +25.7 IndBkMA INDB 1.28f 2.1 21 71.95 42.44 54 62.20 -11.7 IndBkMI IBCP .40 1.9 21 22.40 13.42 30 20.55 -5.3 IndepBkTX IBTX .44f .7 20 66.85 27.86 90 58.95 -5.5 IndSvAm lf IDSA ... ... ...dd 3.35 1.10 23 1.41 -21.2 Innera INFN ... ... ...cc 15.71 7.23 1490 9.75 +14.8 InnityPh INFI ... ... ...dd 6.63 .84 3383 2.19 +62.2 InfPrCas IPCC 2.32f 2.4 25 99.55 73.80 25 95.35 +8.5 InfoSvcs III .20f 6.5 22 4.32 2.95 65 3.10 -14.8 InfoSonic h IFON ... ... ...dd 1.00 .35 2 .48 +26.6 InglesMk h IMKTA .66 1.5 17 52.40 34.41 33 44.40 -7.7 InnerWkgs INWK ... ... ...cc 11.00 7.59 219 10.00 +1.5 Innocoll INNL ... ... ... 12.94 .53 379 1.99 +188.4 Innodata INOD ... ... ...dd 2.80 1.90 44 2.00 -18.6 Innophos IPHS 1.92 4.2 18 58.22 33.70 82 45.78 -12.4 Innospec IOSP .68f 1.1 18 74.75 44.06 48 61.15 -10.7 InnovSolu ISSC ... ... 61 4.36 2.55 6 3.04 -8.7 Innoviva INVA 1.00 7.1 22 14.55 8.67 881 14.14 +32.1 Inogen INGN ... ... 100 79.94 43.16 90 76.77 +14.3 InotekPh n ITEK ... ... ...dd 10.90 1.50 667 2.20 -63.9 Inovalon n INOV .12p ... 35 20.05 8.60 346 11.85 +15.0 InovioPhm INO ... ... ...dd 11.69 5.83 383 6.14 -11.5 Inpixon rs INPX ... ... ... 11.09 2.40 52 3.30 -9.8 InseegoCp INSG ... ... ...dd 3.80 1.06 107 2.19 -10.2 InsightEnt NSIT ... ... 17 46.00 23.31 135 40.65 +.5 Insignia s ISIG .70e ... ...dd 2.10 1.23 14 1.30 -26.0 Insmed INSM ... ... ...dd 17.95 9.02 182 17.23 +30.2 Insteel IIIN .12a .3 18 42.81 22.50 69 35.43 -.6 Insulet PODD ... ... ...dd 48.23 26.50 207 41.43 +10.0 InsysTher s INSY ... ... 56 19.96 8.70 595 10.57 +14.9 IntecPhm n NTEC ... ... ... 6.36 3.03 1 5.33 -6.5 IntegLfSc s IART ... ... 25 45.87 32.05 391 41.32 -3.7 IntgDv IDTI ... ... 20 26.66 18.49 1212 23.41 -.6 Intel INTC 1.09f 3.1 16 38.45 29.50 11209 35.48 -2.2 Intellia n NTLA ... ... ...dd 30.40 10.83 164 14.49 +10.5 Intelliph IPCI ... ... ...dd 3.35 1.41 58 2.12 -25.4 IntParfum IPAR .68 1.9 32 38.20 27.05 120 34.95 +6.7 InteractB IBKR .40 1.2 27 41.40 31.97 509 34.50 -5.5 InterceptP ICPT ... ... ...dd 177.93 96.63 242 107.51 -1.0 InterDig IDCC 1.20 1.4 10 102.30 51.97 182 84.45 -7.6 Interface TILE .24 1.3 17 19.93 14.56 200 18.95 +2.2 Intergroup INTG ... ... ...dd 32.35 20.09 28.00 +4.1 IntlnkEl n LINK ... ... ... 13.10 6.75 0 8.24 +17.4 Intermolec IMI ... ... ...dd 2.57 .78 34 .83 -12.0 Internap INAP ... ... ...dd 3.86 .80 276 3.35 +117.5 IntlBcsh IBOC .66f 1.9 17 42.25 24.29 233 34.10 -16.4 IntlSpdw ISCA .43f 1.1 23 40.31 30.05 100 38.05 +3.4 IntrntGold IGLD ... ... ... 15.91 9.56 5 10.05 -15.5 IntrntInitJ IIJI .11e 1.3 ... 11.13 6.70 1 8.80 +18.1 IntrpDia rs IDXG ... ... ... 19.80 .70 123 2.15 -51.1 IntersENT XENT ... ... ...dd 20.64 7.65 117 16.60 +37.2 Intersectns INTX ... ... ...dd 4.23 1.70 15 4.07 +2.0 Intevac IVAC ... ... ...dd 13.20 4.33 93 12.75 +49.1 IntraCellu ITCI ... ... ...dd 45.20 10.43 374 13.45 -10.9sIntriCon IIN ... ... ...dd 9.50 4.12 21 9.25 +34.1 Intuit INTU 1.36 1.1 35 128.45 99.20 912 118.64 +3.5 IntSurg ISRG ... ... 38 775.91 610.71 378 768.28 +21.1 Inventrgy rs INVT ... ... ...dd 2.28 .20 203 .23 -69.3tInventure SNAK ... ... ...dd 10.15 3.69 242 3.71 -62.3 Investar ISTR .08f .4 22 22.50 14.96 23 21.90 +17.4 InvestBncp ISBC .32 2.3 23 15.11 10.67 1003 14.10 +1.1 InvTitl ITIC .80 .5 16 174.10 82.13 1 159.99 +1.1 InVivoTh rs NVIV ... ... ...dd 7.94 3.30 469 4.15 -1.2 Invuity n IVTY ... ... ...dd 14.25 4.50 36 7.85 +36.5 IonisPhm IONS ... ... ...dd 57.00 19.59 973 42.16 -11.9 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 22.50 1 28.28 -12.0 iPUST5yBull DFVL ... ... ... 74.46 62.60 64.30 +2.1 iRadimed IRMD ... ... 11 22.53 7.85 23 8.30 -25.2 Iridex IRIX ... ... ...dd 16.64 9.90 48 10.34 -26.5 IridiumCm IRDM ... ... 11 11.54 6.80 547 10.20 +6.3 Iridium pfB IRDMB 16.88 4.8 ... 384.60 272.50 0 354.00 -5.2 IronwdPh IRWD ... ... ...dd 18.53 9.06 711 15.62 +2.2 iSh USA Op ESGU ... ... ... 51.90 48.26 0 51.30 +4.4 iShHYlexOG HYXE ... ... ... 52.28 49.53 51.75 +1.9 iShFallAn n FALN ... ... ... 27.60 24.79 2 27.34 +2.2 iSh ESG Opt ESGD ... ... ... 60.53 53.81 3 59.70 +7.1 iSh GlImp n MPCT .23p ... ... 51.72 45.35 1 51.68 +8.3 iSh UAE UAE .53e 3.1 ...q 18.00 15.34 6 17.03 +3.0 iSh Qatar QAT .85e ... ...q 21.11 17.55 39 19.94 +4.6 iShCmdSel COMT .39e 1.1 ...q 35.41 29.51 397 34.23 -.2 IsleCapri ISLE ... ... 16 26.89 14.30 98 26.23 +6.2 Isramco ISRL ... ... ...dd 129.05 72.97 4 112.00 -9.9 Iteris ITI ... ... ...dd 6.15 2.20 126 5.47 +50.3 Itron ITRI ... ... 30 66.45 39.50 65 59.75 -4.9 IturanLoc ITRN .86e 2.9 20 32.35 19.80 9 30.00 +13.2 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 9.10 452 19.65 +22.0 IxysCp IXYS .16 1.2 22 14.60 9.59 48 13.70 +15.1 Izea n IZEA ... ... ... 7.95 2.99 1 3.59 -20.4J -:J&J Snack JJSF 1.68 1.3 33 143.22 97.73 47 133.90 +.4 j2Global JCOM 1.46f 1.8 27 90.88 60.00 260 83.20 +1.7 JA Solar JASO ... ... 7 9.10 4.42 651 6.82 +43.3 JD.com JD ... ... ...dd 33.28 19.51 4214 32.72 +28.6 JM Glbl n WYIG ... ... ... 10.05 9.55 0 9.98 +1.3 JM Glbl wt WYIGW ... ... ... .45 .13 .43 +30.3 JM Glbl un WYIGU ... ... ... 11.00 9.79 0 10.40 +2.5tJMU Ltd JMU ... ... ... 6.00 2.14 14 2.20 -41.5 JackHenry JKHY 1.24f 1.3 29 95.64 79.00 141 94.17 +6.1 JackInBox JACK 1.60 1.6 27 113.30 64.30 625 98.61 -11.7 JksvllBcIL JXSB .40 1.3 18 37.20 25.60 31.25 +4.2 JaguarAH h JAGX ... ... ... 3.79 .50 66 .86 +20.1 JkksPac JAKK ... ... ...dd 9.75 4.63 230 5.30 +2.9tJamba JMBA ... ... ...dd 13.62 8.51 136 8.46 -17.9 JRiverGrp JRVR 1.20 2.9 17 46.20 25.86 53 40.87 -1.6 JanusSmC JSML ... ... ... 31.85 25.63 0 30.62 +.4 JanSmMid JSMD ... ... ... 33.17 26.58 6 32.07 +2.5 JanHltFit n FITS ... ... ... 27.50 23.39 25.53 +2.0 JanLTCar n OLD ... ... ... 27.57 22.17 0 25.41 +8.3 JanObes n SLIM ... ... ... 29.58 21.15 0 23.76 +5.7 JanOrgan n ORG ... ... ... 37.52 23.82 1 26.56 +8.4 JanGlQua n SGQI ... ... ... 27.69 25.60 2 27.33 +6.8 Jason Inds JASN ... ... ...dd 4.20 1.15 20 1.25 -30.6 Jason wt JASNW ... ... ... .35 .04 8 .05 -13.3 JazzPhrm JAZZ ... ... 24 160.00 95.80 220 152.88 +40.2 JensynAc n JSYN ... ... ... 12.00 9.75 7 10.25 +.8 JensynAc rt JSYNR ... ... ... 1.00 .04 .20 +73.9 JensynAc wt JSYNW ... ... ... .42 .08 .29 +23.4 JensynAc un JSYNU ... ... ... 10.86 9.95 1 10.64 +1.4 JetBlue JBLU ... ... 10 23.15 14.76 4511 20.92 -6.7 JetPay JTPY ... ... ...dd 3.25 1.89 25 2.00 -11.1 JewettCam JCTCF ... ... 17 14.95 9.64 12.55 -2.7 JiveSoftw JIVE ... ... ...dd 4.59 3.50 576 4.50 +3.4 JohnsnOut JOUT .36 1.0 26 45.35 21.11 96 34.49 -13.1 JointCorp JYNT ... ... ...dd 4.74 1.85 8 3.88 +46.4 JounceTh n JNCE ... ... ... 26.75 16.33 228 22.28 +29.2 JunprPhm JNP ... ... 5 8.00 3.65 22 3.95 -29.5 JunoThera JUNO ... ... ...dd 49.72 17.52 908 24.25 +28.6K -:K2M Grp KTWO ... ... ...dd 23.10 10.10 183 20.89 +4.2 KBS Fash rs KBSF ... ... ... 18.00 2.16 14 5.26 +25.2 KCAP Fin KCAP .48 12.5 ... 4.89 3.15 118 3.84 -3.5 KEYW Hld KEYW ... ... ...dd 13.57 6.23 315 8.84 -25.0 KLA Tnc KLAC 2.16 2.3 17 97.49 66.88 1521 95.50 +21.4 KLREn A n KLRE ... ... ... 10.65 9.90 10 10.25 -1.3 KLR En wt KLREW ... ... ... 1.75 .15 29 1.40 KLR En un KLREU ... ... ... 13.20 9.99 11.75 -5.9 KLX KLXI ... ... 35 52.40 28.65 583 46.70 +3.5 KVHInd KVHI ... ... ...dd 12.75 7.31 105 7.85 -33.5 KaiserAlu KALU 2.00f 2.6 16 96.06 69.41 113 77.59 -.1 Kalvista rs KALV ... ... ... 20.02 6.09 3 7.13 +.8 Kamada KMDA ... ... ... 7.25 3.60 5 7.03 +29.0 KandiTech KNDI ... ... ... 8.09 3.40 150 4.10 -16.3 Karyophm KPTI ... ... ...dd 14.63 6.27 324 11.28 +20.0 KayneAn un KAACU ... ... ... 10.17 10.00 23 10.01 +.1 KearnyF s KRNY .12f .8 71 16.10 12.14 218 14.90 -4.2 KellySA KELYA .30 1.5 7 23.61 17.81 77 20.61 -10.1 KellySB KELYB .30 1.4 7 27.80 15.04 21.00 -6.4 KemPhm n KMPH ... ... ...dd 18.92 2.90 22 4.70 +59.3 KY FstFd KFFB .40 4.2 69 10.15 8.00 2 9.60 +6.8 KeryxBio KERX ... ... ...dd 7.80 4.03 953 5.88 +.3 KewnSc KEQU .60 2.6 14 27.60 16.20 3 22.90 -6.3 KeyTech KTEC ... ... 87 13.95 7.92 8 13.05 +12.9 KeyTrn KTCC ... ... 11 8.97 6.99 19 7.40 -5.4 Kforce KFRC .48 2.2 17 26.95 15.78 235 21.50 -6.9 KimballEl KE ... ... 17 19.00 9.98 64 16.35 -10.2 KimballInt KBAL .24 1.4 22 18.00 10.71 98 17.15 -2.3 KindredBio KIN ... ... ...dd 7.55 3.12 242 7.15 +68.2 KingldJw KGJI ... ... 1 2.84 1.00 1473 1.38 +7.0 Kingstone KINS .25 1.7 15 16.10 8.34 36 15.10 +9.8 KingtoneW KONE ... ... ... 13.85 1.15 9 3.59 -15.1 KinsaleCp n KNSL .24f .7 ... 35.08 18.00 16 32.87 -3.4 Kirklands KIRK 1.50e ... 18 17.41 10.10 44 12.16 -21.6 KitePharm KITE ... ... ...dd 88.58 39.82 715 82.10 +83.1 KitovPh n KTOV ... ... ... 6.95 1.51 18 1.99 -36.0 KitovPh wt KTOVW ... ... ... 3.00 .39 1 .53 -60.4 KonaGrill KONA ... ... ...dd 14.44 5.35 51 5.45 -56.6 KongZhg KZ ... ... 12 7.50 4.70 7.50 +8.0 KopinCp KOPN ... ... ...dd 4.21 1.58 271 3.75 +32.0sKornitDig n KRNT ... ... 94 19.75 8.10 604 19.80 +56.5 Koss h KOSS ... ... 12 3.69 1.93 18 2.16 -5.3 KraftHnz n KHC 2.40 2.6 41 97.77 76.64 1656 91.58 +4.9 KraChiItnt KWEB .12e .3 ...q 43.04 31.80 110 42.41 +22.1 KratosDef KTOS ... ... ...dd 9.19 3.75 852 7.51 +1.5 Kulicke KLIC ... ... ... 21.23 10.62 330 19.70 +23.5 KuraOnc n KURA ... ... ...dd 10.60 2.50 31 9.90 +67.8L -:LCNB Corp LCNB .64 3.0 18 25.00 15.69 11 21.55 -7.3 LGI Homes LGIH ... ... 10 40.47 23.86 188 30.56 +6.4 LHC Grp LHCG ... ... 25 54.98 32.04 116 52.39 +14.6 LKQ Corp LKQ ... ... 19 36.35 27.85 1495 28.08 -8.4 LM FdgA n LMFA ... ... ... 9.50 3.75 0 4.11 +1.0 LM FdgA wt LMFAW ... ... ... 1.10 .04 1 .17 -22.7 LMI Aer LMIA ... ... ...dd 13.94 7.01 39 13.85 +60.7 LPL Fincl LPLA 1.00 2.6 18 42.86 20.51 345 38.36 +8.9 LRAD h LRAD .04 2.8 ...dd 2.18 1.38 16 1.43 -16.4 LSI Ind lf LYTS .20 2.2 37 13.45 8.12 39 9.28 -4.7 LaJollaPh LJPC ... ... ...dd 39.28 14.24 535 27.59 +57.4 LakeShBc h LSBK .32f 2.0 27 16.59 12.97 5 15.67 -3.7 LakeldB LBAI .38 2.0 20 20.88 10.62 77 18.80 -3.6 Lakelnd s LKFN .88f 2.1 21 48.88 29.64 36 42.46 -10.3 LakeInd LAKE ... ... 51 11.89 8.00 23 10.10 -2.9 LamResrch LRCX 1.80 1.4 20 130.13 72.00 1153 127.33 +20.4 LamarAdv LAMR 3.32f 4.5 24 79.09 58.68 909 73.27 +9.0 LancastrC LANC 2.20 1.7 26 149.30 107.29 83 127.54 -9.8 Landcad n LCA ... ... ... 10.56 9.65 9.97 +1.9 Landcad wt LCAHW ... ... ... .75 .50 .67 -4.3 Landcad un LCAHU ... ... ... 12.28 9.95 0 10.65 +2.5 Landec LNDC ... ... 30 15.50 9.85 113 14.10 +2.2 LandBncp LARK .80 2.6 11 32.40 23.62 2 30.90 +10.2 LandmInfr LMRK 1.40f 9.0 44 18.44 12.55 58 15.55 +2.0 LandIn pfA LMRKP 2.00 7.9 ... 26.41 24.01 1 25.19 +1.4 LndInf un B LMRKO 1.98 7.9 ... 25.89 22.53 5 25.09 +3.3 LandsEnd LE ... ... ...cc 27.30 14.03 41 20.65 +36.3 Landstar LSTR .36 .4 26 90.80 62.38 271 84.35 -1.1 Lantheus n LNTH ... ... 14 14.25 1.82 345 11.30 +31.4 Lantronix LTRX ... ... ... 4.09 .90 75 3.31 +94.7 Lattice LSCC ... ... ...dd 7.99 4.89 546 6.79 -7.7 LaureatE n LAUR ... ... ... 15.00 12.19 250 14.83 +14.1 Lawsn LAWS ... ... ...dd 28.10 15.28 29 19.50 -18.1 Layne LAYN ... ... ...dd 11.42 6.50 110 8.20 -24.6 LeMaitreV LMAT .22f .9 46 27.04 13.52 44 25.19 -.6 LeadgBr g LBIX ... ... ...dd 3.34 1.31 172 1.88 +22.9 LeapTh n LPTX ... ... ... 10.10 6.01 4 7.85 -.1 LegacyRes LGCY .60m 26.3 ...dd 3.89 1.03 95 2.28 +7.5 LegcyR pf LGCYP 2.00 21.6 ... 12.44 3.25 7 9.28 +17.8 LegcyR pfB LGCYO 2.00 21.8 ... 12.14 2.89 7 9.19 +15.7 LegacyTxF LTXB .60 1.6 18 44.94 19.17 349 37.66 -12.5 LM DevDvr DDBI ... ... ...q 26.46 23.17 1 25.92 +7.0 LM EMDvr EDBI ... ... ...q 29.49 25.12 0 28.91 +11.8 LM USDvrs UDBI ... ... ...q 28.80 25.29 0 28.50 +5.4 LM LoVHiD LVHD ... ... ...q 30.25 26.41 52 29.80 +4.4 LM Gl Inf n INFR ... ... ... 27.43 25.12 5 27.30 +8.1 LendgTree TREE ... ... 41 130.20 64.07 108 119.85 +18.3 LexiPhm rs LXRX ... ... ...dd 19.62 11.52 541 14.84 +7.3 LianlouSm LLIT ... ... ... 2.88 .79 6 1.54 +2.7 LibBrdbdA LBRDA ... ... 14 88.57 54.53 67 86.01 +18.7 LibBrdbdC LBRDK ... ... 14 89.75 54.45 178 86.97 +17.4 LibExpA n LEXEA ... ... ... 47.85 35.96 125 46.87 +18.1 LibExpB n LEXEB ... ... ... 41.00 41.00 41.00 LibtyGlobA LBTYA ... ... ...dd 37.69 26.16 1789 34.33 +12.2 LibtyGlobB LBTYB ... ... ... 44.39 27.34 35.50 +12.9 LibtyGlobC LBTYK ... ... ... 38.74 25.86 2162 33.74 +13.6 LibGLiLA n LILA ... ... ... 42.63 19.10 201 22.45 +2.2 LibGLiC n LILAK ... ... ... 44.95 19.33 757 23.20 +9.6 LibQVC A QVCA ... ... 37 27.25 17.24 1374 21.17 +6.0 LibQVC B QVCB ... ... 20 26.98 17.62 21.43 +5.8 LibVentA LVNTA ... ... 14 52.92 34.26 803 51.16 +38.8 LibVentB LVNTB ... ... ... 46.61 36.85 44.86 +21.5 LibMSirA n LSXMA ... ... ... 40.18 28.00 95 38.83 +12.5 LibMSirB n LSXMB ... ... ... 41.20 28.60 40.31 +15.4 LibMSirC n LSXMK ... ... ... 39.80 28.04 151 38.79 +14.4 LibMBrA n BATRA ... ... ... 36.00 14.23 61 24.02 +17.2 LibMCFor FWONK ... ... ... 35.20 17.47 259 33.53 +7.0 LibMAFor FWONA ... ... ... 33.63 17.72 104 31.76 +1.3 LibMBrC n BATRK ... ... ... 27.00 13.51 168 23.76 +15.4 LibertyTax TAX .64 4.5 13 17.81 9.95 12 14.15 +5.6tLibTripA A LTRPA ... ... ...dd 24.64 12.98 429 13.35 -11.3 LibTripA B LTRPB ... ... ... 25.12 13.40 0 13.40 -23.4 LifePtHlth LPNT ... ... 20 75.70 50.60 428 63.53 +11.8 LifetimeBr LCUT .17 .8 19 21.20 12.03 20 20.25 +14.1 Lifevant rs LFVN ... ... 28 15.97 4.61 59 4.78 -41.3 LifewayFds LWAY ... ... ... 18.48 8.68 19 9.65 -16.2 LigandPh LGND ... ... ...cc 139.79 87.50 105 105.53 +3.9 LightPath LPTH ... ... 19 3.25 1.21 213 2.50 +62.3 Lightbrdg rs LTBR ... ... ...dd 3.65 .86 92 1.29 +13.2 LilisEn n LLEX ... ... ... 5.22 3.41 119 3.60 -18.9 Limbach n LMB ... ... ... 16.05 12.65 13 13.62 -3.4 LimelghtN LLNW ... ... ... 2.90 1.17 119 2.49 -1.2 Limoneira LMNR .22 1.1 32 21.78 14.62 33 19.90 -7.5 LincEdSv LINC .08 2.9 ...dd 3.11 1.30 38 2.80 +45.8 LincElec LECO 1.40f 1.7 29 88.73 56.02 691 83.00 +8.3 LindbladEx LIND ... ... 91 10.70 7.75 32 9.12 -3.5 Lindblad wt LINDW ... ... ... 2.55 1.50 1 1.97 -10.5 LionBiotch LBIO ... ... ...dd 9.58 4.81 141 6.00 -13.7 Lipocine LPCN ... ... ...dd 12.01 2.51 47 3.76 +2.2 Liquidity LQDT ... ... ...dd 11.49 5.26 61 7.30 -25.1 Littelfuse LFUS 1.32 .9 30 167.21 106.26 81 152.76 +.7 LivaNova n LIVN ... ... 53 63.21 40.84 128 51.53 +14.6 LiveOakB n LOB .07e .3 ... 24.59 12.68 79 21.75 +17.6 LiveVent rs LIVE ... ... 4 32.98 8.70 2 15.28 -36.4 LivePrsn LPSN ... ... ...dd 8.85 5.43 88 6.90 -8.6 Logitech LOGI .57e 1.8 65 32.17 14.36 121 31.22 +26.0 LogMeIn LOGM .50p ... ...cc 110.10 49.02 427 103.50 +7.2 Lombard EVAR ... ... ... 1.94 .50 46 .69 +14.7 LoneRs n LONE ... ... ... 16.00 4.48 8 4.98 -41.7 LI IcedT n LTEA ... ... ... 5.91 3.54 42 4.03 -3.4 LoralSpac LORL ... ... 30 42.20 33.85 43 37.25 -9.3 LoxoOncol LOXO ... ... ...dd 49.80 17.14 85 46.00 +43.2 lululemn gs LULU ... ... 24 81.81 49.40 2651 52.00 -20.0 Lumentm n LITE ... ... 58 55.93 20.80 1013 45.00 +16.4 Luminex LMNX .06p ... 21 23.75 17.64 141 18.37 -9.2 LumosNtw LMOS .56 3.1 ... 17.85 10.67 127 17.82 +14.1 LunaInn h LUNA ... ... ...dd 2.33 .97 191 1.60 +8.8M -:M III Aq un MIII ... ... ... 10.09 9.43 2 9.90 +1.5 M III Aq wt MIIIW ... ... ... .35 .18 .34 +41.7 M III Ac un MIIIU ... ... ... 10.16 9.63 10.16 +2.9 MACOM MTSI ... ... ... 53.80 29.56 371 51.01 +10.2 MAM Soft MAMS ... ... 22 7.77 5.21 0 6.39 -1.1 MB Fncl MBFI .76 1.9 17 48.47 32.72 316 40.18 -14.9 MB Finl pf MBFIP 2.00 7.5 ... 27.97 26.35 1 26.63 -1.0 MBT Fnl MBTF .20f 1.8 18 12.25 6.96 31 11.35 MCBC n MCFT 4.30e ... 14 17.51 8.71 64 15.71 +7.8 MDC Pr gs MDCA .84 9.3 ...dd 23.90 2.75 300 9.00 +37.4 MEI Phrm MEIP ... ... ...dd 2.28 1.23 251 1.50 +4.2 MER Tele MTSL ... ... ...dd 1.45 .50 1 .65 -28.6 MGC Diag MGCD .70e ... ... 10.60 5.20 5 8.31 +5.3 MGE Engy MGEE 1.23 1.9 31 67.20 47.90 64 64.95 -.5 MGP Ing MGPI .16f .3 29 56.17 24.92 104 52.00 +4.0 MI Acq n MACQ ... ... ... 10.25 9.80 10.12 +1.2 MI Acq wt MACQW ... ... ... .48 .17 .32 +27.0 MI Acq un MACQU ... ... ... 10.50 9.97 10.50 +3.3 MKS Inst MKSI .70f 1.1 22 70.40 35.02 321 66.20 +11.4 MMA Cap MMAC ... ... 4 23.50 15.59 1 23.40 +23.2sMOCON MOCO .48f 1.6 35 22.75 13.02 1159 29.70 +52.3 MRV Com MRVC ... ... ...dd 13.09 7.05 8 9.65 +18.4 MSB Fin MSBF ... ... ...cc 17.00 12.82 8 16.85 +14.6 MTGE Inv MTGE 1.80f 10.4 20 17.77 14.49 344 17.30 +10.2 MTGE pfA MTGEP 2.03 7.9 ... 26.24 24.23 1 25.75 +3.1 MTS MTSC 1.20 2.6 27 59.56 41.53 107 46.25 -18.4 MYOS MYOS ... ... ...dd 6.98 1.02 58 2.24 +89.8 MYR Grp MYRG ... ... 19 43.77 21.84 83 40.77 +8.2 MabVxTh n MBVX ... ... ... 6.05 1.80 22 1.88 -44.4 Macatawa MCBC .16f 1.7 21 10.67 6.52 31 9.66 -7.2 MackFn MFNC .48f 3.6 18 14.07 10.13 9 13.40 -.5 MacroGen MGNX ... ... ...dd 33.30 16.28 139 19.21 -6.0 MadrigP rs MDGL ... ... ...dd 18.24 6.60 5 15.58 +4.6 Magal MAGS ... ... ...cc 8.00 4.08 85 6.49 +28.0 MagellnHlt MGLN ... ... 17 84.71 49.50 76 68.80 -8.6 MagicSft MGIC .19e 2.5 19 8.15 6.40 47 7.53 +12.9 MagicJack CALL ... ... ... 8.90 5.27 72 8.45 +23.4 MagneGas MNGA ... ... ...dd 1.11 .27 462 .36 -21.1 MagyarBc MGYR ... ... 71 14.95 9.65 1 12.75 +6.3 MaidenH MHLD .56 4.7 38 18.95 11.64 625 12.00 -31.2 MainSrce MSFG .64 2.0 18 35.64 19.98 73 32.24 -6.3 MMyTrip MMYT ... ... ...dd 38.70 13.69 172 37.90 +70.7 MalibuBoat MBUU ... ... 19 23.09 11.38 99 21.91 +14.8 MalvernBc MLVF ... ... 27 22.00 15.00 5 21.55 +1.9 MamEngy n TUSK ... ... ... 24.54 11.91 168 19.34 +27.2 ManTech MANT .84 2.4 23 45.52 31.28 413 34.88 -17.4 ManhAssc MANH ... ... 28 68.57 46.11 359 49.35 -6.9 ManhBrCa LOAN .40 7.2 16 7.65 4.19 47 5.55 -27.0 Manitex MNTX ... ... ...dd 9.89 4.98 39 6.33 -7.7 MannKd rs MNKD ... ... ... 8.75 1.16 1676 1.26 -60.4 Mannatech MTEX .13e .8 8 23.80 14.35 1 16.61 -18.2 MaraPatnt MARA ... ... ...dd 3.44 .63 25 .83 -51.7 MarchxB MCHX ... ... ...dd 4.36 2.46 55 2.64 -.4 MarPet MARPS .33e 8.4 8 6.00 2.91 4 3.89 -11.4 MarinusPh MRNS ... ... ...dd 6.76 .82 436 1.33 +31.7 MktAxess MKTX 1.32f .7 55 200.90 117.60 126 182.70 +24.4 MarlinBs MRLN .56 2.2 18 26.70 14.00 17 25.15 +20.3 MarIntA MAR 1.20 1.3 25 95.42 60.87 1252 91.95 +11.2 Marrone MBII ... ... ...dd 2.79 .60 14 1.80 -15.9 MartenTrn MRTN .10 .4 22 27.05 17.96 113 22.50 -3.4 MartinMid MMLP 2.00 10.4 29 25.38 15.58 68 19.15 +4.4 MarvellTch MRVL .24 1.6 ...cc 16.72 9.05 3881 14.83 +6.9 Masimo MASI ... ... 17 96.68 41.83 461 94.23 +39.8 Match n MTCH ... ... ... 19.74 10.72 411 17.35 +1.5 Materialise MTLS ... ... ... 9.50 6.07 22 9.22 +20.1 MatlnPrt un MPACU ... ... ... 10.08 10.00 52 10.01 MatrixSv MTRX ... ... 16 23.45 14.07 78 16.35 -28.0 Mattel MAT 1.52 6.0 24 34.76 24.60 3054 25.24 -8.4 Mattersight MATR ... ... ...dd 4.65 3.00 7 3.55 -4.1 MatthInt MATW .68 1.0 23 77.85 50.00 61 65.95 -14.2 MaximIntg MXIM 1.32 3.0 25 46.22 33.38 1388 44.11 +14.4 MaxPoint n MXPT ... ... ...dd 11.94 1.68 4 5.74 -4.3 MaxwellT MXWL ... ... ...dd 6.72 4.20 64 5.86 +14.5tMaysJ MAYS ... ... 66 57.87 39.00 1 39.15 -7.9 MazorRbt MZOR ... ... ...dd 31.73 10.00 166 31.21 +42.4 McGrathR MGRC 1.04f 3.1 21 39.86 23.87 120 33.19 -15.3 MedalFin MFIN .20 9.6 3 8.51 1.60 98 2.08 -31.1 MedalF 9 21 MFINL 2.25 13.3 ... 28.40 13.20 0 16.92 -8.4 MedTrBil h MTBC ... ... ...dd 1.33 .35 123 .51 -29.7 MedTBill pf MTBCP 2.75 11.7 ... 40.03 22.90 11 23.52 -7.7 MediCo MDCO ... ... ...dd 55.95 30.80 996 54.18 +59.6 MediciNova MNOV ... ... ...dd 10.16 4.85 92 5.29 -12.3 Medidata MDSO ... ... 91 64.52 40.06 346 60.38 +21.6 Medigus rs MDGS ... ... ... 32.50 2.84 15 2.97 -47.4 MediWound MDWD ... ... ... 8.90 4.25 15 6.95 +51.8 Medovex h MDVX ... ... ... 2.48 1.00 77 1.38 +3.8 Medov wt h MDVXW ... ... ... 1.10 .02 10 .19 +123.5 Medpace n MEDP ... ... 60 38.94 26.01 180 29.00 -19.6 MeetGrp MEET ... ... 16 8.11 3.09 814 5.59 +13.4 MelcoResE MLCO 1.40e 7.0 65 20.34 11.91 2705 20.06 +26.2 Mellanox MLNX ... ... 36 54.60 38.75 250 50.95 +24.6 MelroseBn MELR ... ... 64 18.10 14.60 0 16.75 -6.7 MemorialP MEMP .12 93.8 ...dd 3.07 .10 1427 .13 +2.4 Menus n MRUS ... ... ... 33.63 7.26 21 19.94 -5.5 MercadoL MELI .60 .3 58 221.98 122.30 490 220.48 +41.2 MercBank MBWM .72f 2.2 17 38.68 21.97 24 32.77 -13.1 MercerIntl MERC .46 4.0 22 12.98 7.03 168 11.50 +8.0 MerchBsh MBVT 1.12 2.4 19 54.80 28.16 7 47.50 -12.4 MercSys MRCY ... ... 50 40.86 19.78 342 39.08 +29.3 MeridBcp EBSB .16f .9 28 20.55 13.41 74 18.30 -3.2 MeridBio VIVO .50m 3.7 17 21.49 10.75 250 13.60 -23.2 MeridWs wt MRDNW ... ... ... .71 .39 2 .58 -10.6 MeridWs n MRDN ... ... ... 4.00 2.22 16 3.72 +14.5 MeritMed MMSI ... ... 36 31.70 18.22 492 28.80 +8.7 MerrimkP MACK 1.08p ... ...dd 8.02 2.83 1320 3.15 -22.8 MerusLb hg MSLI ... ... ... 1.76 .70 3 .82 -5.7 MesaLabs MLAB .64 .5 37 137.20 93.73 9 135.58 +10.5 Mesoblast n MESO ... ... ... 11.66 3.50 20 10.99 +105.4 MetaFincl CASH .52 .6 24 106.90 45.45 33 85.60 -16.8 Methanx MEOH 1.10 2.3 ...dd 53.35 26.83 1199 47.05 +7.4 Michaels MIK ... ... 12 31.37 19.00 1170 23.25 +13.7 Microbot rs MBOT ... ... ... 39.85 2.97 22 5.22 -14.4 Microchp MCHP 1.44 2.0 ...cc 76.50 46.98 1342 73.02 +13.8 MicronT MU ... ... 33 29.87 9.35 13610 27.13 +23.8 MicronetE MICT ... ... ...dd 2.58 1.11 24 1.29 -3.0 Micronet wt MICTW ... ... ... .72 .05 1 .15 +78.6 MicroSemi MSCC ... ... ...dd 57.97 29.68 812 47.38 -12.2 Microsoft MSFT 1.56 2.4 29 66.35 48.04 14686 65.48 +5.4 MicroStr MSTR ... ... 23 207.28 161.90 81 184.23 -6.7 Microvisn MVIS ... ... ...dd 2.75 .89 581 2.05 +62.7 MidPenn MPB .52 1.9 15 28.95 15.20 3 27.65 +16.0 MidConEn MCEP ... ... ...dd 4.05 1.40 121 2.47 -5.0 Midatech n MTP ... ... ... 5.28 2.40 11 2.72 -1.3 Middleby MIDD ... ... 27 150.87 105.98 198 134.63 +4.5 MiddledB MBCN 1.08 2.4 13 46.00 31.31 0 45.58 +17.8 MdsxWatr MSEX .84 2.2 27 44.48 32.51 22 37.68 -12.2 MidlStBc n MSBI .80f 2.5 15 37.58 20.80 27 31.93 -11.7 MidWOne MOFG .66f 2.0 13 39.20 25.94 91 33.56 -10.7 MillerHer MLHR .68 2.2 15 36.46 26.99 392 31.30 -8.5 Mimecast n MIME ... ... ...dd 24.60 7.08 301 23.40 +30.7sMiMedx MDXG ... ... 54 10.77 6.64 2860 10.80 +21.9 Mind CTI MNDO .27m 11.2 11 2.68 1.78 24 2.42 +10.6 Mindbody n MB ... ... ...dd 28.25 11.91 457 27.60 +29.6 MinervaN NERV ... ... ...dd 15.84 3.45 87 7.25 -38.3 Miragen rs MGEN ... ... ...dd 18.00 1.80 43 12.15 +142.5tMiratiTher MRTX ... ... ...dd 23.65 4.13 98 4.15 -12.6 MirnaTh n MIRN ... ... ...dd 4.94 1.12 3 2.09 +16.1 Misonix MSON ... ... 42 12.00 3.83 1 11.40 +9.1 Mitcham MIND ... ... ...dd 5.14 2.65 53 4.74 +14.2 Mitchm pfA MINDP 2.25 9.5 ... 24.99 22.21 1 23.69 +3.1 MitekSys MITK ... ... 79 9.49 5.26 239 7.10 +15.4 MitelNet g MITL ... ... ...cc 8.52 5.81 269 6.87 +1.0 MobileMini MINI .91f 3.2 25 38.13 23.40 84 28.60 -5.5 MobileIron MOBL ... ... ...dd 5.00 2.56 117 4.35 +16.0 ModSysIntl MDSY ... ... ...dd 2.05 .62 1 .68 -24.4 ModusLink MLNK ... ... ...dd 2.08 1.05 24 1.58 +8.2 Moleculin n MBRX ... ... ... 9.58 .80 100 .87 -61.8 Momenta MNTA ... ... ...dd 19.90 8.82 417 13.30 -11.6 Momo MOMO ... ... ... 39.25 8.88 2247 38.40 +108.9 MonarCas h MCRI ... ... 22 30.09 18.54 22 29.50 +14.4 Mondelez MDLZ .76 1.7 31 46.40 40.50 4702 44.14 -.4sMoneyGrm MGI ... ... 49 17.13 5.81 3892 17.79 +50.6 MonPwSys MPWR .80 .9 72 94.49 60.02 141 90.42 +10.4 Monotype TYPE .45f 2.2 34 25.37 17.31 157 20.10 +1.3 MonroMuf MNRO .68 1.3 26 73.33 49.70 287 53.20 -7.0 MonroeCap MRCC 1.40 8.9 10 16.37 13.29 46 15.69 +2.0 MonstrBv s MNST ... ... 38 55.50 40.30 2744 45.01 +1.5 MnstrDg wt MSDIW ... ... ... 2.39 .12 .18 -51.4 MonsterDg n MSDI ... ... ... 4.15 .95 108 1.04 -40.8 Mornstr MORN .92f 1.2 21 88.86 67.74 30 77.52 +5.4 MoSys rs MOSY ... ... ... 8.30 .98 289 1.18 -48.7 MotifBio n MTFB ... ... ... 7.35 5.15 1 7.18 +16.0 MotifBi un MTFBW ... ... ... 1.95 .72 0 1.90 +47.3 MotorcarP MPAA ... ... 15 36.69 21.75 85 28.66 +6.5 MtnPDia g MPVE ... ... ... 5.53 3.05 82 3.35 -33.7 Moxian n MOXC ... ... ... 4.39 2.53 1 2.75 -13.5 MultiColor LABL .20 .3 22 81.20 52.38 73 71.50 -7.9 MutualFst MFSF .64 2.0 18 36.75 24.55 4 31.50 -4.8 MySize n MYSZ ... ... ... 16.70 1.95 29 2.14 -60.7 Mylan NV MYL ... ... 8 50.40 33.60 3445 37.55 -1.6 MyoKard n MYOK ... ... ...dd 22.83 10.55 95 11.55 -10.8 MyriadG MYGN ... ... 21 39.02 15.15 776 18.01 +8.0N -:NBT Bcp NBTB .92 2.5 20 42.56 26.67 70 36.37 -13.2 NCI Inc NCIT .15e ... 14 15.31 10.98 21 13.10 -6.1 NETgear NTGR ... ... 19 60.82 38.40 534 49.45 -9.0 NF EngSv NFEC ... ... ... 2.19 .66 109 1.12 +29.5 NI Hldg n NODK ... ... ... 16.30 14.00 23 15.70 +6.4 NIC Inc EGOV .73e ... 25 25.90 17.43 258 20.50 -14.2 NICE Ltd NICE .64 1.0 15 70.84 59.07 56 67.32 -2.1 NII Hldg n NIHD ... ... ...dd 5.65 .88 215 1.13 -47.7 NMI Hldg h NMIH ... ... 11 12.55 5.02 387 12.30 +15.5 NN Inc NNBR .28 1.1 34 25.75 12.77 167 25.50 +33.9 NV5 Global NVEE ... ... 29 41.80 24.03 64 37.60 +12.6 NVE Corp NVEC 4.00 5.0 31 88.34 52.16 12 80.60 +12.8 NXP Semi NXPI ... ... ... 107.54 73.62 1996 103.17 +5.3 Nabriva n NBRV ... ... ... 12.75 3.52 5 11.41 +91.4 NakedBr n NAKD ... ... ... 4.75 .82 159 2.06 +106.0 NanoDim n NNDM ... ... ... 8.95 5.10 4 6.50 +9.2 NanoString NSTG ... ... ...dd 23.45 11.89 46 19.66 -11.8 Nanomtr NANO ... ... 16 30.82 14.85 222 28.31 +13.0tNantHlth n NH ... ... ... 18.79 3.76 131 3.64 -63.4 NantKwst n NK ... ... ... 10.26 2.83 253 3.41 -40.4 Napco NSSC ... ... 32 10.95 5.57 111 10.20 +20.0 Nasdaq NDAQ 1.28 1.9 19 72.52 61.19 578 69.08 +2.9 Natera n NTRA ... ... ...dd 13.80 7.35 120 7.86 -32.9 Nathans s NATH 25.00e ... 41 66.80 40.28 10 65.20 +.5 NatAmUnv NAUH .18 7.2 ...dd 2.88 1.61 10 2.50 +28.2 NatlBnksh NKSH 1.16e 3.0 18 45.35 32.32 4 38.95 -10.4sNatlBevrg FIZZ ... ... 43 87.14 39.14 213 87.83 +71.9 NatCineM NCMI .88 7.2 30 16.10 11.52 227 12.17 -17.4 NatlCmce n NCOM ... ... 23 39.99 21.37 19 36.55 -1.6 NatGenHld NGHC .16f .7 14 26.99 18.04 239 21.90 -12.4 NatGnH pfA NGHCP 1.88 7.3 ... 26.95 24.25 5 25.77 +2.8 NatGnH pfB NGHCO 1.88 7.5 ... 26.96 24.12 33 24.85 +.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.11 12 24.97 -.1 NatGnH 55 NGHCZ 1.91 7.7 ... 26.59 23.99 13 24.91 -.5 NatlHld wt NHLDW ... ... ... 1.21 .28 .65 -13.3 NatlHld rs NHLD ... ... ... 3.88 2.01 28 2.67 -.4 NatInstrm NATI .84f 2.6 40 32.91 25.90 235 32.31 +4.8 NatResh A NRCIA .40 1.9 37 22.00 12.53 7 21.35 +12.4 NatlReshB NRCIB 2.40 6.0 18 46.37 32.18 6 39.99 -4.0 NSecGrp NSEC .20 1.2 9 20.84 14.36 16.83 -5.2 NatWstnLf NWLI .36 .1 11 331.70 184.60 12 302.78 -2.6 NaturlAlt NAII ... ... 5 14.40 8.25 33 9.10 -19.5 NatHlTr n NHTC .32f 1.1 6 38.98 20.59 57 28.57 +15.0 NaturesSun NATR .40 4.0 83 16.45 8.50 12 9.95 -33.7 NatusMed BABY ... ... 31 44.39 30.68 167 39.20 +12.6 NavCpi18 ISM 1.05 4.2 ... 27.86 23.40 2 25.10 -.6 Nav43 JSM 1.50 6.3 ... 24.92 18.28 20 23.72 +7.0 Navient NAVI .64 4.3 8 17.95 11.01 1564 14.93 -9.1 NavgGp s NAVG .04p ... 20 62.04 40.40 56 52.35 -11.1 NektarTh NKTR ... ... ...dd 24.88 11.41 1412 18.86 +53.7 Neogen NEOG ... ... 56 69.09 46.14 168 60.01 -9.1 NeoGenom NEO ... ... 73 9.88 6.89 267 8.00 -6.7 Neonode NEON ... ... ...dd 2.19 .96 152 1.53 -16.8 NeosTher n NEOS ... ... ...dd 11.35 4.85 139 7.05 +20.5 Neothetics NEOT ... ... ...dd 2.59 .67 119 1.93 +72.3 Neovasc g NVCN ... ... ...dd 3.84 .37 282 1.69 -2.3 NeptuneT g NEPT ... ... ...dd 1.53 .91 168 1.01 +3.9 Net1UEPS UEPS ... ... 7 13.81 8.37 99 11.32 -1.4 NetElem rs NETE ... ... ... 4.60 .70 82 .84 +12.0 NetApp NTAP .76 1.9 36 43.14 22.50 1988 39.79 +12.8 NetEase NTES 3.30e 1.2 19 308.66 130.82 545 266.22 +23.6 Netix s NFLX ... ... ...cc 148.29 84.50 13084 147.25 +18.9 Netlist NLST ... ... ...dd 2.19 .83 101 1.04 +2.0 NtScout NTCT ... ... ...cc 38.45 20.99 510 36.60 +16.2 NetSolTch NTWK ... ... ...cc 7.46 4.35 41 4.85 -6.7 Neuralst rs CUR ... ... ... 10.27 2.47 44 5.00 +40.9 NeuroDerm NDRM ... ... ... 30.45 15.10 86 26.60 +19.8 NeuM wt rs NUROW ... ... ... .38 .01 0 .05 -28.6 NeuroMx rs NURO ... ... ...dd 2.36 .52 26 .61 -17.7 Neurcrine NBIX ... ... ...dd 55.15 37.35 1596 54.32 +40.4 Neurotrpe n NTRP ... ... ... 21.40 16.90 70 19.45 +5.1 NewAgeB n NBEV ... ... ... 4.67 3.50 159 3.94 +1.5 NewLink NLNK ... ... ...dd 25.17 9.23 422 15.91 +54.8 NYMtgTr NYMT .80m 12.7 13 7.04 4.85 595 6.31 -4.4 NYMtT pfB NYMTP 1.94 8.0 ... 24.41 20.30 4 24.12 +1.6 NYMtT pfC NYMTO 1.97 8.2 ... 24.24 20.12 10 24.00 +4.7 NewStarFn NEWS .02p ... 17 11.37 6.53 48 10.56 +14.2 NewsCpA NWSA .20 1.6 ...dd 14.68 10.54 1577 12.41 +8.3 NewsCpB NWS .20 1.6 ... 15.22 10.90 268 12.85 +8.9 NewtekBsn NEWT 1.53e 9.6 ... 17.58 11.83 141 16.02 +.8 Newtek 22 NEWTZ 1.88 7.0 ... 27.40 25.01 26.80 +2.7 Newtek21 n NEWTL 1.75 6.9 ... 25.96 24.65 1 25.47 -.3 Nexeo Sol NXEO ... ... ... 10.39 7.13 34 8.76 -5.9 Nexeo wt NXEOW ... ... ... .98 .40 12 .70 Nexeo un NXEOU ... ... ... 11.03 7.34 0 8.82 -12.8 NexstarM NXST 1.20f 1.8 23 73.90 44.75 252 66.45 +5.0 Nexvet n NVET ... ... ... 6.76 2.61 485 6.62 +77.4 NichFncl h NICK ... ... 9 12.50 8.56 7 10.18 -14.4 NicoletBc n NCBS ... ... ... 49.75 34.75 6 47.04 -1.4 Nivalis n NVLS ... ... ...dd 9.35 2.00 27 2.77 +23.7 Noodles NDLS ... ... ...dd 11.86 3.16 163 5.85 +42.7 Nordson NDSN 1.08 .9 26 127.50 74.49 312 120.23 +7.3 NorSys NSYS ... ... ...cc 5.52 1.69 17 3.67 -5.7 NorestB NBN .04 .3 16 15.90 10.39 14 15.65 +19.5 NthnTech NTIC ... ... ...cc 19.30 10.00 18.00 +30.9 NorTrst NTRS 1.52 1.8 20 91.14 61.32 692 86.42 -3.0 NthnTr pfC NTRSP 1.46 5.4 ... 28.12 24.84 20 27.32 +9.0 NorthdBc NFBK .32 1.8 29 20.59 14.31 152 17.73 -11.2 Nthrim NRIM .80 2.7 15 33.00 23.89 20 30.00 -5.1 NwstBcsh NWBI .64f 3.9 34 19.10 13.40 328 16.53 -8.3 NwstPipe NWPX ... ... ...dd 19.55 8.54 68 12.83 -25.5 NorwCruis NCLH ... ... 19 53.17 34.16 1099 48.96 +15.1 NorwoodFn NWFL 1.28 3.2 21 42.95 27.46 1 40.00 +20.7 NovaLfstyl NVFY ... ... ...dd 5.15 .38 263 1.63 -15.5 NovaMeas NVMI ... ... 18 19.11 10.55 43 17.93 +36.2 Novadaq g NVDQ ... ... ...dd 13.22 6.00 259 7.50 +5.8 Novan n NOVN ... ... ... 30.90 3.52 543 5.37 -80.1 Novanta NOVT ... ... 32 27.70 13.14 94 26.40 +25.7 Novavax NVAX ... ... ...dd 8.49 .73 1750 .88 -29.9 Novelion rs NVLN ... ... ...dd 13.80 6.10 34 10.53 +25.1 NovoCure n NVCR ... ... ...dd 15.24 5.95 586 10.75 +36.9 Novogen h NVGN ... ... ... 2.67 .85 27 .99 -32.4 NuVasive NUVA ... ... 81 76.31 49.87 472 72.75 +8.0 NuanceCm NUAN ... ... 62 19.25 13.44 2970 16.72 +12.2 Numerex NMRX ... ... ...dd 9.01 4.05 22 4.35 -41.2tNutanix n NTNX ... ... ... 46.78 17.07 1611 17.19 -35.3 Nutractl NUTR .13 .4 15 37.90 22.03 12 30.75 -12.0 NutriSyst NTRI .70 1.3 46 56.25 20.95 279 54.95 +58.6 Nuvectra NVTR ... ... ... 9.95 4.63 36 7.02 +39.6 NvNq100Dy QQQX 1.40 6.8 ...q 21.58 16.91 102 20.65 +11.3 Nvidia NVDA .56 .6 37 120.92 34.40 12110 99.23 -7.0 NxStageMd NXTM ... ... ...dd 29.99 15.15 114 26.09 -.5 Nxt-ID wt NXTDW ... ... ... .40 .11 3 .18 -32.6tNxt-ID rs NXTD ... ... ... 6.49 1.51 223 1.62 -41.1 NymoxPh NYMX ... ... ...dd 5.79 1.62 89 4.49 +68.2O -:O2Micro OIIM ... ... ... 2.80 1.37 24 2.33 +29.4 OFS Cap OFS 1.36 9.5 ... 15.23 11.83 119 14.27 +3.7 OHA Inv OHAI .08m 5.1 ...dd 3.33 1.43 12 1.56 -9.8 OReillyAu ORLY ... ... 24 292.84 248.02 648 253.95 -8.8 OSI Sys OSIS ... ... 49 81.55 48.76 82 71.08 -6.6 OakVlyBcp OVLY .24e 1.7 15 15.28 9.35 1 14.22 +13.3 OasmiaPh n OASM ... ... ... 5.15 1.39 5 1.82 -35.2 ObalonT n OBLN ... ... ... 15.88 8.27 46 10.99 +24.2tObsEva n OBSV ... ... ... 14.70 7.20 7 7.09 -39.1 OceanBio OBCI .06e ... ... 5.15 2.02 7 4.80 +27.7 OceanPw rs OPTT ... ... ...dd 15.65 1.37 74 1.81 -38.6 vjOceanRig ORIG ... ... ... 3.38 .17 830 .25 -85.9 OceanFst OCFC .60 2.3 26 30.70 16.77 96 26.54 -11.6 OceraTher OCRX ... ... ...dd 3.27 .52 4952 1.45 -31.0 Oclaro OCLR ... ... ... 11.30 4.25 6296 8.59 -4.0 OconeeFed OFED .40 1.6 28 25.75 19.01 0 25.75 +9.6 OcularTher OCUL ... ... ...dd 14.50 4.04 327 8.56 +2.3 OdysMr rsh OMEX ... ... ...dd 5.79 1.85 8 3.70 +8.2 OfficeDpt ODP .10 2.1 12 7.46 3.01 2081 4.73 +4.6 OhioValB OVBC .84 2.9 18 29.50 21.40 8 28.50 +4.8 OhrPhar h OHRP ... ... ...dd 4.05 .60 2095 .92 -38.7 Okta n OKTA ... ... ... 24.96 22.60 406 24.47 +4.1 OldDomFrt ODFL .10p ... 23 94.97 56.74 443 82.21 -4.2 OldLnBc OLBK .32f 1.2 22 29.26 17.11 11 27.28 +13.8 OldNBcp ONB .52 3.2 16 18.95 11.58 2730 16.45 -9.4 OldPoint OPOF .44f 1.5 23 30.74 18.30 2 30.00 +20.0 OldSecBc OSBC .04 .4 21 11.64 6.37 65 11.25 +1.8 OlScCTrI pf OSBCP .78 7.5 ... 10.87 10.05 1 10.38 +2.0 Ollies n OLLI ... ... 36 35.80 22.25 1290 34.90 +22.7tOlympStl ZEUS .08 .5 ...dd 31.19 17.14 277 17.36 -28.4 OmegaFlex OFLX .85e ... 32 64.91 31.53 9 47.45 -14.9 Omeros OMER ... ... ...dd 17.19 7.20 545 16.11 +62.4 Ominto n OMNT ... ... ... 20.00 8.20 7 13.81 -3.6 Omnicell OMCL ... ... ...cc 41.15 27.83 124 40.40 +19.2 OnSmcnd ON ... ... 26 16.06 8.11 4802 14.28 +11.9 OnTrack OTIV ... ... ...dd 2.09 .80 51 1.61 -7.5tOncoMed OMED ... ... ...dd 15.49 4.68 2302 4.01 -48.0 Oncobio n ONS ... ... ... 5.49 1.80 48 2.24 -25.6 Oncobi wtA ONSIW ... ... ... 1.67 .05 1 .70 +270.4 Oncobi wtB ONSIZ ... ... ... 1.90 .15 .35 -55.7 OncoGnx h OGXI ... ... ...dd 1.42 .33 66 .41 -18.8 Onconov wt ONTXW ... ... ... 1.30 .50 1 .65 -18.8 Onconva rs ONTX ... ... ...dd 8.17 2.11 72 2.68 +18.1 OncoSec rs ONCS ... ... ...dd 3.49 1.03 126 1.22 -.8 OneGpHosp STKS ... ... 7 3.43 1.47 38 2.14 -3.6 OneHoriz h OHGI ... ... ...dd 1.27 .22 28 .28 -6.7 180 DgrCap TURN ... ... ...dd 1.81 1.18 9 1.43 +3.6 1800Flowrs FLWS ... ... 25 11.40 7.19 77 10.05 -6.1 Onvia Inc ONVI ... ... ...dd 5.25 3.35 16 4.65 +4.5 OpenText s OTEX ... ... 25 35.07 25.92 340 33.76 +9.2 OpexaTh wt OPXAW ... ... ... .14 .01 121 .01 -30.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 32 .68 -26.1 OpGen n OPGN ... ... ...dd 4.65 .87 202 1.11 -3.5 OpGen wt OPGNW ... ... ... .68 .06 2 .07 -56.7tOphthotech OPHT ... ... ...dd 65.96 2.83 914 2.92 -39.5 OpkoHlth OPK ... ... ...dd 12.15 7.13 2599 7.46 -19.8 Optibase OBAS ... ... ...dd 9.80 5.75 2 8.20 +5.8 OptCable OCC .08 2.9 ...dd 3.80 2.14 7 2.75 -8.8 OptimB rs OPHC ... ... ...dd 6.45 2.62 16 2.71 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 18, 2017
PAGE 59
OpusBank OPB .80f 4.0 19 38.19 18.21 346 19.80 -34.1 OramedPh ORMP ... ... ...dd 10.51 5.70 17 6.34 +3.6 OraSure OSUR ... ... 36 13.03 5.57 749 12.49 +42.3 Orbcomm ORBC ... ... ...dd 10.98 7.15 403 9.44 +14.1 Orbotch ORBK ... ... 16 36.86 23.55 303 30.71 -8.1 Orexign rs OREX ... ... ...dd 6.49 1.65 132 2.70 +55.2 Organovo ONVO ... ... ...dd 4.35 2.15 982 2.77 -18.3 OriginAg SEED ... ... ...dd 3.19 1.61 125 1.92 -18.6 OrigoAc un CNLMU ... ... ... 10.60 10.21 10.60 +1.0 OrigoAc wt OACQW ... ... ... .43 .04 2 .11 -62.3 OrigoAcq OACQ ... ... ... 11.30 10.10 10.45 +.5 OrigoAc rt OACQR ... ... ... .50 .05 1 .16 -61.9 OrionEngy OESX ... ... ...dd 2.57 1.04 252 1.82 -16.1 Oritani ORIT 1.03a 6.2 17 19.00 15.27 111 16.70 -10.9 OrrstownF ORRF .40f 2.0 22 23.75 17.05 4 20.35 -9.2 Orthox OFIX ... ... 76 48.25 32.51 81 37.06 +2.4 OssenInn rs OSN ... ... 10 3.54 1.92 3 2.06 Otelco OTEL ... ... 5 7.35 3.76 2 6.85 +7.9 Otonomy OTIC ... ... ...dd 19.38 10.50 80 12.30 -22.6 OttawaBc n OTTW .04e .3 ... 13.99 11.00 1 13.46 +5.7 OtterTail OTTR 1.28f 3.3 25 42.55 27.77 69 38.40 -5.9 OvaScience OVAS ... ... ...dd 11.66 1.30 449 1.52 -.7 Overstk OSTK ... ... 36 20.50 13.05 79 17.60 +.6 Oxbridge OXBR .48 7.8 15 6.90 4.38 17 6.15 +2.5 Oxbrdge wt OXBRW ... ... ... .96 .16 1 .59 +82.5 OxfordImm OXFD ... ... ...dd 16.13 7.73 25 15.50 +3.7 OxfordLn OXLC 2.40 22.1 ... 11.80 7.53 135 10.88 +3.5 Oxford 23pf OXLCO 1.88 7.3 ... 25.85 24.77 1 25.60 +.1 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 25.00 0 25.80 -.4P-Q:P&F Inds PFIN .20a 2.9 3 9.98 6.50 7 6.93 -16.2 PAM PTSI ... ... 6 28.43 14.51 7 15.00 -42.3 PB Bncp PBBI .16f 1.6 ...cc 10.85 8.36 4 10.27 +3.7 PC Cnnctn CNXN .34e ... 15 30.48 21.59 59 28.40 +1.1 PC-Tel PCTI .20 2.9 ...dd 7.38 4.36 552 6.98 +29.7 PCM Inc PCMI ... ... 17 29.85 8.10 82 26.85 +19.3 PDC Engy PDCE ... ... ...dd 84.88 50.12 802 63.43 -12.6 PDF Sol PDFS ... ... 55 24.44 12.12 135 21.83 -3.2 PDL Bio PDLI .20 9.6 4 3.84 1.93 1881 2.09 -1.4 PHI vtg PHII ... ... ...dd 21.70 10.63 0 11.65 -34.7 PHI nv PHIIK .20 1.7 ...dd 22.79 11.41 22 11.75 -34.8 PICO Hld PICO ... ... ...dd 16.20 8.47 119 15.75 +4.0 PRA Grp PRAA ... ... 17 42.70 21.93 132 31.85 -18.5 PRA Hlth PRAH ... ... 63 66.04 39.25 419 63.83 +15.8 PRGX Glbl PRGX ... ... ...cc 6.59 4.25 9 6.50 +10.2 PTC Inc PTC ... ... 46 56.73 33.02 1561 52.46 +13.4 PTC Thera PTCT ... ... ...dd 16.50 4.03 1007 10.68 -2.1 PacWstBc PACW 2.00 4.2 17 57.53 35.56 2774 47.96 -11.9 Paccar PCAR .96a 1.5 44 70.12 48.17 1537 65.34 +2.3 PacBiosci PACB ... ... ...dd 10.75 3.76 606 4.80 +26.3 PacifCntl PCBK .44 1.8 25 26.85 14.35 97 23.80 +8.9 PacEthanol PEIX ... ... ... 10.95 3.74 908 6.80 -28.4 PacMerc PMBC ... ... ...dd 7.91 5.30 10 7.40 +1.4 PacPreBc PPBI ... ... 24 41.90 20.59 255 35.15 -.6 PacSpec n PAAC ... ... ... 13.00 10.04 914 10.40 +.5 PacSpec rt PAACR ... ... ... .55 .09 3 .54 +.9 PacSpec wt PAACW ... ... ... .51 .05 127 .36 +28.6 PacSpAc un PAACU ... ... ... 13.63 10.20 11.25 +1.8 PaciraPhm PCRX ... ... ...dd 65.64 29.95 593 45.70 +41.5 PainTher h PTIE ... ... ...dd 3.00 .51 379 .80 +40.4 PanASlv PAAS .10f .5 36 21.59 12.63 1802 18.85 +25.1 PaneraBrd PNRA ... ... 51 316.21 185.69 346 314.99 +53.6 PangaeaL PANL ... ... 5 4.44 2.22 15 3.39 -.3 PapaJohns PZZA .80 1.0 31 90.49 54.00 525 79.06 -7.6 PapaMurph FRSH ... ... ...dd 12.96 3.56 561 5.27 +24.9 ParagCm n PBNC ... ... ... 54.20 33.65 2 50.50 +15.5 ParatekPh PRTK ... ... ...dd 25.00 9.80 431 21.90 +42.2 Parexel PRXL ... ... 21 72.32 51.16 505 61.39 -6.6 ParkCity PCYG ... ... 83 17.00 8.35 21 12.50 -1.6 ParkOh PKOH .50 1.4 14 47.00 23.21 34 36.60 -14.1 ParkStrlg PSTB .16 1.4 31 12.37 6.64 285 11.65 +8.0 ParkeBcp PKBK .40 1.9 10 21.83 12.52 10 21.50 +6.7 ParkrVs rs PRKR ... ... ...dd 8.18 1.60 143 2.01 +9.2 PrtnrCm PTNR ... ... 66 6.41 4.00 0 5.28 +12.6 PathfdBcp PBHC .20 1.3 22 15.19 11.10 1 15.00 +11.2 PatrkInd s PATK ... ... 18 86.10 43.36 320 63.40 -16.9 PatrNBc rs PNBK ... ... 24 16.50 12.80 1 15.45 +10.0 PatriotTr n PATI ... ... 15 27.32 17.89 0 22.25 +1.5 PatternEn PEGI 1.63f 7.6 ...dd 25.13 18.68 621 21.48 +13.1 Patterson PDCO 1.04f 2.4 21 50.40 36.46 616 43.88 +6.9 PattUTI PTEN .08 .3 ...dd 29.76 16.72 2839 23.66 -12.1 Pavmed n PAVM ... ... ... 15.24 4.50 27 4.96 -28.1tPavmed wt PAVMW ... ... ... 8.00 2.00 3 1.75 -69.8 Paychex PAYX 1.84 3.2 26 63.03 51.06 1320 58.06 -4.6 Paylocity PCTY ... ... ...cc 49.65 29.69 133 38.76 +29.2 PayData rs PYDS ... ... ... 3.80 1.01 74 1.57 -15.1 PayPal n PYPL ... ... 35 44.52 34.00 3013 43.10 +9.2 pdvWirelss PDVW ... ... ...dd 43.04 18.60 19 22.60 +.2 PeakRsts SKIS .28 4.9 ...dd 6.20 2.78 69 5.70 +2.7 PeapkGl PGC .20 .7 21 33.30 17.70 19 29.96 -3.0 Pegasyst PEGA .12 .3 ...cc 45.50 24.44 100 44.20 +22.8 Pendrell rs PCO ... ... ... 7.61 4.80 170 6.13 -9.2 PnnNtGm PENN ... ... 25 18.99 11.93 1027 18.73 +35.8 PennVa n PVAC ... ... ... 61.97 41.40 8 46.99 -4.1 PennantPk PNNT .72m 9.2 8 8.68 6.01 248 7.84 +2.3 PenPkFR PFLT 1.14 8.3 12 14.22 11.48 94 13.67 -3.1 PennsWd PWOD 1.88 4.5 16 52.65 39.66 5 42.18 -16.5 PennTex n PTXP 1.18 7.0 29 18.00 9.94 49 16.95 +13.1 PeopUtdF PBCT .68 3.9 19 20.13 13.80 2012 17.52 -9.5 PeopUtd pf PBCTP ... ... ... 28.20 24.06 8 26.76 +3.5 PeBcOH PEBO .80f 2.5 19 33.56 19.55 31 31.86 -1.8 PeopBNC PEBK .48f 1.7 17 31.40 18.41 20 28.83 +15.0 PplsFnMS PFBX .20 1.4 ...cc 16.40 9.02 0 14.75 -8.7 PeopFSvc PFIS 1.24 3.0 16 50.54 35.26 5 41.64 -14.5 PeopUtah n PUB .32 1.2 21 27.85 15.45 18 25.85 -3.7 Percptr PRCP .15 1.7 ...dd 8.87 4.18 64 8.60 +29.5 PeregrinP PPHM ... ... ...dd .77 .28 2149 .55 +77.3 PeregP pfE PPHMP 2.63 12.5 ... 23.98 9.75 20 20.96 +5.3 Percient PRFT ... ... 24 22.66 14.15 130 17.05 -2.5 Performnt PFMT ... ... ... 4.07 1.50 44 2.22 -5.5 Perfuman lf PERF ... ... ...dd 3.00 1.10 0 1.10 -26.7 PerionNwk PERI ... ... ... 2.38 .94 34 1.87 +31.7 PermaFix PESI ... ... ...dd 5.64 2.85 11 3.73 -4.4 PermaPip PPIH ... ... ...dd 9.30 6.06 2 7.90 -2.5 PernixT rs PTX ... ... ... 13.90 1.83 53 3.44 +77.3 PerryEllis PERY ... ... 13 29.00 16.24 188 20.42 -18.0 PershGld rs PGLC ... ... ...dd 5.02 2.67 36 2.87 -12.2 PetMed PETS .76 3.5 21 23.78 17.70 241 21.95 -4.9 PFSweb PFSW ... ... 81 15.87 5.83 56 6.46 -24.0 PhaseRx n PZRX ... ... ... 5.77 .96 71 1.25 -19.4 PhibroAH PAHC .40 1.4 14 30.85 16.80 50 27.95 -4.6 PhotMdx rs PHMD ... ... ... 5.60 .90 25 1.53 -30.5 PhotrIn PLAB ... ... 28 12.10 8.20 160 10.90 -3.5 PierisPhm PIRS ... ... ... 3.09 1.30 109 2.39 +70.1 PilgrimsP PPC 2.75e ... 12 26.50 17.15 552 23.03 +21.3 PingtanM PME .04 .8 ...dd 5.18 .84 235 4.75 +173.0 PinnclEnt PNK ... ... ... 20.12 9.72 535 19.47 +34.3 PinnaclFn PNFP .56 .9 21 71.85 44.61 437 62.05 -10.5 PioneerPw PPSI ... ... 17 9.40 4.65 8 6.95 +16.8 Pixelwrks PXLW ... ... ...dd 4.89 1.55 90 4.35 +55.4 PlanetP h PLPM ... ... 9 4.97 2.75 74 3.98 -2.5 PlayaHot n PLYA ... ... ... 12.00 9.86 113 10.28 -3.5 PlayaH wt PLYAW ... ... ... .80 .71 12 .72 -4.3 Plexus PLXS ... ... 20 58.74 38.34 155 57.44 +6.3 PlugPowr h PLUG ... ... ...dd 2.70 .83 12404 2.29 +90.8 PlumasBc PLBC .20 1.1 14 19.50 8.62 3 17.55 -7.6 PluristemT PSTI ... ... 6 1.85 1.04 121 1.47 +2.8 PoageBksh PBSK .32 1.6 23 20.90 15.50 0 19.60 +4.3 PointrTel h PNTR ... ... 15 9.75 5.23 9 9.10 +33.8 PointsInt g PCOM ... ... ...dd 9.99 6.28 46 8.45 +10.6 PolarPwr n POLA ... ... ... 11.50 7.09 58 7.86 -12.2 Polarity rs COOL ... ... ... 18.90 2.61 155 12.26 +278.4 Pool Corp POOL 1.24 1.1 34 121.31 85.89 116 117.91 +13.0 PopeRes POPE 2.80 3.9 90 75.72 61.30 1 71.80 +8.3 Popular BPOP 1.00f 2.6 19 45.96 26.72 280 39.17 -10.6 Popular pf BPOPN 1.68 6.9 ... 24.87 20.50 4 24.35 +1.5 PopCpII pf BPOPM 1.53 6.8 ... 24.42 18.40 11 22.48 +.2 PorterBc rs PBIB ... ... ...dd 13.75 6.55 1 9.28 -24.7 PortolaPh PTLA ... ... ...dd 41.27 15.68 396 38.19 +70.2 Potbelly PBPB ... ... 43 14.99 11.58 111 13.85 +7.4 Potlatch PCH 1.50 3.1 ...cc 48.85 31.29 265 47.65 +14.4 PowellInds POWL 1.04 3.1 23 47.24 26.22 15 33.08 -15.2 PwrInteg POWI .56f .9 34 72.65 44.81 62 63.65 -6.2 PowerSolu lf PSIX ... ... ...dd 20.97 2.76 51 9.14 +21.9 PS VarRate VRIG ... ... ... 25.24 24.97 11 25.15 +.6 PS MStrAlt LALT ... ... ...q 23.20 20.60 0 22.25 -1.3 PSOpYCmd PDBC ... ... ...q 18.45 15.55 171 16.96 -1.9 PwSGDrChi PGJ .20e .6 ...q 34.50 26.57 10 33.98 +18.9 PwShDiv PFM .50e 2.1 ...q 24.15 21.47 19 23.71 +3.6 PwShHiYD PEY .51 3.0 ...q 17.46 13.84 257 16.95 +.1 PwSIntlDv PID .65e 4.3 ...q 15.19 13.14 172 15.05 +4.4 PwSNsdMo DWAQ .06e .1 ...q 85.56 68.21 2 82.43 +5.3 PwS Utils PUI .63e 2.3 ...q 28.17 23.94 24 27.68 +8.0 PwSWtr PHO .18e .7 ...q 26.45 21.50 24 25.88 +5.2 PSNasIntnt PNQI ... ... ...q 95.17 72.03 20 94.73 +14.6 PSMoment PDP .11e .2 ...q 45.75 39.84 58 44.56 +6.1 PSBuybk PKW .52e 1.0 ...q 53.41 42.53 49 51.38 +1.8 PSh Tech PTF .26e .6 ...q 44.78 35.00 14 43.31 +8.5 PSh Hlthcr PTH ... ... ...q 54.87 42.10 4 52.41 +9.2 PSh Inds PRN .19e .4 ...q 53.30 44.79 9 50.37 +.8 PSh Fincl PFI .14e .5 ...q 32.78 28.69 12 29.91 -2.4 PSh Engy PXI .69e 1.8 ...q 47.35 30.89 17 38.07 -12.5 PSh CnsStp PSL .67e 1.1 ...q 59.15 52.31 1 59.03 +10.1 PSh CnsCyc PEZ .30e .7 ...q 43.94 39.37 0 42.48 +.8 PSh BasM PYZ .61e 1.0 ...q 65.30 49.49 7 59.80 +1.0 PwShSMid PRFZ 1.30e 1.1 ...q 119.83 91.65 31 114.86 -.4 PSDvMom PIZ .26e 1.1 ...q 24.17 21.02 25 23.43 +9.5 PSEmMom PIE .12e .7 ...q 16.86 14.43 42 16.45 +11.6 PShTact n DWIN ... ... ... 28.86 25.53 14 28.13 +2.8 PS Rs1KLB USLB ... ... ...q 28.62 25.00 1 28.30 +4.3 PS IntlLB IDLB ... ... ...q 26.42 23.45 26.33 +7.6 PS DWAtac DWTR ... ... ...q 26.00 23.03 20 24.14 -.4 PS SC CnDs PSCD .35e .7 ...q 55.75 45.02 1 51.45 -1.6 PShLadR0-5 LDRI .41a 1.6 ...q 25.53 24.70 1 24.98 +.6 PS SC CnSt PSCC 1.34e 1.9 ...q 70.99 57.49 3 69.09 +.1 PS IntBybk IPKW .29e .9 ...q 31.17 24.69 10 30.93 +9.4 PS GlbAgr PAGG .74e 3.0 ...q 26.05 21.86 0 24.95 +1.4 PS SC Egy PSCE .14e .8 ...q 22.69 14.57 19 17.38 -17.3 PSKBWRgB KBWR .79e 1.5 ...q 58.72 37.01 54 51.53 -7.8 PS SmCMo DWAS .07e .2 ...q 42.46 33.35 18 39.52 -2.2 PS KBWBk KBWB .58e 1.3 ...q 51.45 30.84 38 46.26 -2.1 PS P&CIns KBWP .69e 1.2 ...q 58.86 46.62 15 56.25 +1.1 PSKbwHiDv KBWD 1.92 7.9 ...q 24.49 19.83 37 24.19 +5.2 PS SC Fin PSCF .97e 1.8 ...q 54.16 39.71 7 50.06 -4.2 PSKbwReit KBWY 1.92 5.0 ...q 38.94 31.82 90 38.77 +3.0sPS SC Util PSCU 1.21e 2.3 ...q 51.70 43.42 3 51.75 +8.2 PS SCMatl PSCM .41e .9 ...q 51.32 32.36 43 45.12 -5.5 PS SC Info PSCT .08e .1 ...q 74.79 51.75 65 70.14 +.7 PS GlbGold PSAU .10e .5 ...q 27.14 15.80 5 21.02 +19.6 PS SC Ind PSCI .44e .8 ...q 57.92 43.17 47 54.13 -2.2 PS SC HCre PSCH ... ... ...q 80.36 63.03 6 78.81 +7.9 PSh1-30Tr PLW .67 2.1 ... 35.81 31.40 11 32.53 +2.0sPShGlbWtr PIO .34e 1.5 ...q 22.65 20.26 12 22.70 +9.1 PwShs QQQ QQQ 1.52e .9 ...q 133.48 101.75 12459 131.48 +11.0 PranBio rs PRAN ... ... ... 6.69 1.52 33 2.83 +73.6 PfdBkLA PFBC .72 1.5 19 58.12 27.07 202 47.82 -8.8 PrefrmdLn PLPC .80 1.5 18 61.21 35.21 1 52.20 -10.2 PremFin PFBI .60 3.0 14 21.69 13.99 6 20.22 +.6 Premier PINC ... ... ...dd 35.11 28.27 331 32.71 +7.7 Presbia n LENS ... ... ... 5.50 2.97 27 2.99 -14.6 Presidio n PSDO ... ... ... 15.99 13.26 99 15.08 +5.8 PriceTR TROW 2.28f 3.2 16 79.00 62.97 1402 71.47 -5.0 PrSmrt PSMT .70 .8 29 94.86 75.80 123 86.40 +3.5 Priceline PCLN ... ... 41 1798.75 1148.06 412 1770.61 +20.8 PrimBio rs PBMD ... ... ... 4.09 1.68 10 2.49 +6.4 PrmEgy PNRG ... ... ...dd 63.00 28.90 48.00 -11.1 PrimoWtr PRMW ... ... ... 15.39 10.15 177 12.10 -1.5 Primoris PRIM .22 1.0 44 29.19 16.13 86 22.87 +.4 PrinPrice PSET .16e ... ... 28.03 24.91 1 27.44 +5.1 PrinShHld PY .33e ... ... 29.52 24.25 28.36 +1.5 PrinHlIn ef BTEC ... ... ... 27.83 21.63 26.39 +14.7 PrinMill ef GENY .06e ... ... 26.90 24.23 26.60 +6.7 Prin US SC PSC ... ... ... 29.99 23.66 27.98 +1.3 PrivateB PVTB .04 .1 23 60.43 34.00 566 59.13 +9.1 PrivBcp pf PVTBP 2.50 9.4 ... 28.59 25.52 6 26.51 -.2 ProDex PDEX ... ... 76 6.68 3.31 3 4.55 -3.2 ProPhaseL PRPH ... ... ...dd 2.45 1.22 255 1.94 -3.0 ProQRTher PRQR ... ... ...dd 8.70 3.55 4 5.00 +2.0 PrUltBio s BIB ... ... ...q 52.80 33.97 105 47.34 +18.6 PrUltPQ s TQQQ ... ... ...q 90.38 40.90 1441 86.23 +35.5 ProDvrs h rs IPDN ... ... ... 13.90 2.86 69 7.81 -28.5 ProrEng PFIE ... ... ... 1.72 .85 55 1.33 -3.6 PrognicsPh PGNX ... ... 53 11.72 4.00 505 8.46 -2.1 ProgrsSoft PRGS .50 1.7 24 32.47 23.98 421 29.50 -7.6 Proofpoint PFPT ... ... ...dd 88.00 51.68 697 74.91 +6.0 PShtQQQ rs SQQQ ... ... ...q 87.40 36.14 1805 37.81 -27.5 PrUlNBio rs UBIO ... ... ... 33.01 17.37 40 26.88 +27.3 ProUNShBio ZBIO ... ... ... 40.16 15.25 5 17.18 -28.4 ProUShBio BIS ... ... ...q 47.73 26.10 26 28.30 -19.1 ProspctCap PSEC 1.00 10.8 10 9.58 7.07 1581 9.23 +10.5 ProtagTh n PTGX ... ... ... 26.36 9.93 11 10.42 -52.6 ProteonTh PRTO ... ... ...dd 11.63 1.40 31 1.65 -13.2 Proteos n PTI ... ... ... 20.63 6.61 223 7.10 -42.1 Prothena PRTA ... ... ...dd 68.18 33.53 154 52.51 +6.7 ProvidSv PRSC ... ... 9 53.38 34.88 30 43.58 +14.5 PrvWor PWX .16 .6 78 25.03 14.15 25.03 ProvidBc n PVBC ... ... ... 22.90 13.50 4 20.55 +14.8 ProvFnH PROV .52 2.8 21 20.66 16.92 4 18.66 -7.7 PrudntlBcp PBIP .12a .7 46 18.74 13.80 6 18.21 +6.4 pSivida PSDV ... ... ...dd 4.25 1.50 350 1.71 PsychmCp PMD .60 3.0 22 27.46 10.81 18 19.75 -20.0 Pulmatrix PULM ... ... ...dd 6.98 .50 234 3.01 +410.2 PulseBio n PLSE ... ... ...dd 35.93 4.03 507 25.60 +293.8 PumaBiotc PBYI ... ... ...dd 73.27 19.74 1244 39.60 +29.0 PureCycle PCYO ... ... ...dd 5.93 4.33 28 5.60 +1.8 PyxisTnkr PXS ... ... ... 4.27 1.78 20 1.99 -23.5 QAD Inc B QADB .24 1.0 ...cc 26.20 13.79 14 24.75 -3.1 QAD A QADA .29 1.0 ... 31.10 18.35 57 28.90 -4.9 QCR Hld QCRH .20f .5 18 45.00 23.77 16 41.60 -3.9 QIAGEN QGEN ... ... ... 30.25 19.94 466 28.10 +.3 QIWI plc QIWI .82e 4.9 ... 17.90 10.42 520 16.81 +31.6 Qorvo QRVO ... ... ...dd 72.42 43.79 914 69.07 +31.0 Qualcom QCOM 2.28f 4.3 15 71.62 50.11 10028 52.89 -18.9 QualitySys QSII .70 5.0 ...cc 15.90 10.61 423 13.92 +5.9 Qualstar rs QBAK ... ... ... 10.00 2.16 30 4.36 +49.3 Qualys QLYS ... ... 61 39.67 24.14 269 36.10 +14.1 Quantenn n QTNA ... ... ... 25.46 13.75 117 17.80 -1.8 QuestRes rs QRHC ... ... ... 3.72 1.60 47 2.77 +13.1 QuickLog h QUIK ... ... ...dd 2.48 .75 451 1.56 +12.2 Quidel QDEL ... ... ...dd 23.94 15.15 71 22.89 +6.9 QuinStreet QNST ... ... ...dd 4.32 2.61 46 4.10 +9.0 QuinAcq2 n QPAC ... ... ... 10.24 9.75 100 9.97 +.2 QuinAc2 wt QPACW ... ... ... .71 .10 25 .40 +100.0 QuinAc2 un QPACU ... ... ... 10.80 9.90 10.39 +2.6 Qumu Cp QUMU ... ... ...dd 5.50 1.80 13 2.68 +12.6 Quotinet QTNT ... ... ... 12.96 3.75 100 6.26 +29.3R -:R1 RCM n RCM ... ... ... 3.50 2.58 212 3.45 +27.8 RBC Bear ROLL ... ... 31 99.92 67.99 76 92.48 -.4 RCI Hosp RICK .12 .7 12 18.00 9.90 18 17.07 -.2 RCM RCMT 1.00e ... 34 7.23 4.51 12 4.73 -25.6 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 5.2 ...dd 2.79 1.40 22 1.55 -11.4 RGC Res s RGCO .14p ... 27 24.90 14.34 13 21.72 +30.4 RLJ Ent rs RLJE ... ... ... 3.63 1.09 13 2.78 +73.8 RMG Net h RMGN ... ... ... 1.30 .59 9 .85 +18.9 RMR Gp h RMR 1.00 2.0 28 54.95 23.79 37 50.85 +28.7 RMR RE RIF 1.32 6.4 ...q 21.41 18.81 20.75 -1.6 RPX Corp RPXC ... ... 28 12.67 8.60 230 12.39 +14.7 RTI Surg RTIX ... ... ...dd 4.65 2.50 62 3.90 +20.0 RXI Ph wt RXIIW ... ... ... .36 .11 75 .17 -15.0 RXI Phr rs RXII ... ... ...dd 3.27 .60 1021 .68 -4.9 RaPhrm n RARX ... ... ... 24.12 12.05 56 23.09 +52.0 RadNet RDNT ... ... 37 7.98 4.83 138 5.95 -7.8 RadaElc rs RADA ... ... ...dd 1.78 .53 73 1.10 -5.2 Radcom RDCM ... ... 60 22.35 11.11 19 18.00 +1.1 RadiSys RSYS ... ... ...cc 5.81 3.64 31 3.76 -15.1 RadioOne ROIA ... ... ...dd 3.57 1.55 1 3.30 +11.9 RadioOneD ROIAK ... ... ... 3.56 1.65 45 3.30 +13.8 RadiusHlth RDUS ... ... ...dd 59.88 29.27 312 37.02 -2.7 Radware RDWR ... ... ...dd 16.53 10.02 124 15.51 +6.4tRamacoRs n METC ... ... ... 14.78 8.20 191 7.73 -43.0 Rambus RMBS ... ... 70 14.50 11.13 417 12.54 -8.9 RandCap RAND ... ... 22 4.32 2.83 3 3.10 -1.9 RandLog h RLOG ... ... ...dd 2.95 .51 26 .81 -2.8 Randgold GOLD .66f .7 40 126.55 67.54 349 93.50 +22.5 RandBcp n RNDB ... ... ... 16.50 12.11 3 15.30 -5.1 Rapid7 n RPD ... ... ...dd 19.29 10.63 173 16.78 +37.9 RaveRest RAVE ... ... ...dd 5.48 1.66 155 1.99 +5.9 RavenInds RAVN .52 1.8 52 31.35 15.01 103 28.80 +14.3 ReadIntlA RDI ... ... 38 17.18 11.12 46 15.04 -9.4 ReadgIntB RDIB ... ... 11 20.42 12.40 18.00 -4.7 RealGSol rs RGSE ... ... ...dd 354.00 1.10 347 1.19 -83.5 RealIndust RELY ... ... ...dd 9.10 2.13 438 2.35 -61.5 RealNetwk RNWK ... ... ...dd 5.45 3.97 31 4.36 -10.3 RealPage RP ... ... 51 37.40 20.00 181 36.65 +22.2 ReataPh n RETA ... ... ... 41.60 11.03 74 21.16 -3.1 ReconTech RCON ... ... ...dd 2.22 .86 49 1.31 +.8 RecroPhm REPH ... ... ... 12.50 5.89 55 8.00 -.7 RedRobin RRGB ... ... 45 67.05 40.85 214 57.90 +2.7 RedRkRs n RRR .40 1.8 ... 24.67 18.25 256 22.43 -3.3 RedhillBio RDHL ... ... ... 16.54 8.78 9 9.88 -5.5 Regenrn REGN ... ... 49 452.96 325.35 546 373.45 +1.7 RegnxBio n RGNX ... ... ...dd 24.55 7.07 249 20.90 +12.7 RegulusTh RGLS ... ... ...dd 7.13 .94 204 1.55 -31.1 Reis Inc REIS .68 3.8 74 26.59 16.90 15 17.80 -20.0 Reliv In rs RELV ... ... ... 55.37 3.84 14 5.84 +25.9 RemarkHld MARK ... ... ...dd 4.85 2.65 23 3.30 -15.8 Renasant RNST .72 1.8 18 44.65 30.21 148 40.30 -4.5 RenewEn REGI ... ... 8 10.60 7.90 307 10.20 +5.2 RennovH wt RNVAZ ... ... ... .12 .01 0 .02 -12.5tRennova rs RNVA ... ... ... 34.80 .99 221 1.01 -59.4 RentACt RCII .32 3.0 14 15.94 7.76 1625 10.64 -4.7 Rentech rs RTK ... ... ...dd 3.98 .38 97 .40 -84.1 Replgn RGEN ... ... ...cc 35.75 21.11 103 35.64 +15.6 ReprosTh RPRX ... ... ...dd 3.45 1.02 621 1.20 -9.1 RepBncp RBCAA .84 2.5 15 40.74 25.55 19 33.62 -15.0 RepFBcp FRBK ... ... 81 9.15 3.70 142 8.05 -3.6 RschFrnt REFR ... ... ...dd 4.97 1.21 41 1.29 -29.4 Resonant RESN ... ... ...dd 6.76 2.75 15 4.82 -4.6 ResConn RECN .44 3.2 22 19.80 12.41 129 13.55 -29.6 RetailOpp ROIC .75f 3.4 44 23.05 18.45 327 21.77 +3.0 RetailMNot SALE ... ... ... 12.93 6.69 845 11.50 +23.7 Retrophin RTRX ... ... ...dd 24.57 13.31 169 18.10 -4.4 RevanceTh RVNC ... ... ...dd 24.30 12.35 78 20.85 +.7 RevenHo n RVEN ... ... ... 6.09 4.52 5.85 +8.4 RevolutL rs RVLT ... ... ... 9.17 5.21 64 8.47 +54.0 ReWalkRob RWLK ... ... ...dd 10.50 1.85 27 2.05 -26.8 RexEngy REXX ... ... ...dd 1.19 .23 520 .39 -17.4 RiceBr wt RIBTW ... ... ... .49 .05 4 .19 -24.4 RiceBran RIBT ... ... ...dd 2.19 .74 8 .85 -17.8 RichrdElec RELL .24 4.1 ...dd 7.24 5.09 8 5.91 -6.2 RigelPh RIGL ... ... ...dd 4.38 1.94 429 3.17 +33.2 Rightside NAME ... ... ...dd 12.85 7.17 32 9.29 +12.3 RigNet RNET ... ... ...dd 23.90 10.86 28 21.15 -8.6 RitterPh n RTTR ... ... ...dd 3.75 .95 653 1.10 -59.4 RivrvwBcp RVSB .08 1.1 25 8.16 4.25 27 7.37 +5.3 RocketFuel FUEL ... ... ...dd 5.61 1.70 635 4.32 +152.6 RockwllM RMTI ... ... ...dd 10.58 3.55 300 6.61 +.9 RockyBr RCKY .44 4.0 ...dd 13.72 9.95 7 11.00 -4.8 RkyMChoc RMCF .48 4.1 13 12.17 9.50 77 11.59 +13.7 RokBio h rs ROKA ... ... ...dd 16.00 2.95 4 3.69 -13.0 Root98 n RTNB ... ... ... 11.50 5.31 9 6.27 -41.4 RosettG rs ROSG ... ... ... 18.60 2.55 26 2.73 -45.8 RossStrs s ROST .54 .9 22 69.81 52.00 1819 63.28 -3.5 RoyalBcPA RBPAA ... ... 24 4.66 2.16 73 3.85 -7.2 RoyGld RGLD .96 1.3 ...cc 87.74 51.76 336 74.81 +18.1 RubicnTc h RBCN ... ... ...dd .96 .46 33 .77 +28.3 RushEntA RUSHA ... ... 33 36.14 17.10 88 33.66 +5.5 RushEntB RUSHB ... ... 31 33.32 17.32 311 31.41 +1.7sRuthsHosp RUTH .36f 1.8 22 20.30 13.74 301 20.45 +11.7 Ryanair RYAAY 1.55e 1.8 ... 89.67 66.09 98 86.89 +4.4S -:S&T Bcp STBA .80f 2.4 16 39.84 23.06 52 33.41 -14.4 S&WSeed SANW ... ... ...dd 5.35 4.10 7 4.90 +6.5 SB FinGp SBFG .26 1.5 13 20.75 10.25 4 17.48 +8.9 SB FnGp pf SBFGP .65 3.9 ... 19.00 11.25 1 16.60 +4.8sSBA Com SBAC ... ... ...cc 124.46 95.66 841 124.97 +21.0 SEI Inv SEIC .56f 1.1 26 52.60 42.12 565 52.05 +5.4tSGOCO rs SGOC ... ... ... 5.12 2.11 2 2.20 -41.3 SI Fincl SIFI .20f 1.4 15 16.23 12.30 6 14.60 -5.2 SLM Cp SLM ... ... 22 12.60 5.56 3442 11.73 +6.4 SLM Cp pfA SLMAP 1.74 3.5 ... 51.77 49.99 5 50.01 -2.0 SLM Cp pfB SLMBP ... ... ... 70.30 61.01 0 68.01 +4.3 SMTC hg SMTX ... ... ... 1.85 1.18 28 1.24 -19.0 SORL SORL ... ... 6 5.05 1.50 353 4.18 +37.5 SP Plus SP ... ... 25 38.55 20.41 60 32.65 +16.0 SPAR Grp SGRP ... ... ... 1.60 .85 5 .92 -8.0 SpdDorWrF DWFI ... ... ... 26.91 23.61 24 25.13 +3.8tSPI Eng n SPI ... ... ... 9.79 .72 202 .57 -70.1 SPS Cmce SPSC ... ... 90 74.85 42.72 42 59.31 -15.1 SS&C Tch s SSNC .25 .7 32 37.48 26.15 436 35.91 +25.6 SVB II pf SIVBO 1.75 6.7 ... 26.84 25.41 1 26.19 +1.6 SVB FnGp SIVB ... ... 24 198.83 82.90 555 178.36 +3.9 SabanCap n SCAC ... ... ... 14.29 9.82 9.96 -.4 SabanC wt SCACW ... ... ... 1.40 .30 1.20 +26.3 Saban un SCACU ... ... ... 11.25 10.02 4 10.59 +1.8 SabraHltc SBRA 1.68 5.9 13 28.89 18.80 449 28.36 +16.1 SabraH pfA SBRAP 1.78 6.9 ... 27.57 23.28 4 25.96 +3.2 SabreCorp SABR .56f 2.6 19 29.76 20.09 11759 21.95 -12.0 SAExplr rs SAEX ... ... ...dd 118.80 4.41 29 5.67 -22.3 SaftyInsGr SAFT 2.80 4.0 19 75.05 54.43 25 69.40 -5.8 SageThera SAGE ... ... ...dd 74.34 26.55 435 70.38 +37.8 Saia Inc SAIA ... ... 22 50.80 23.27 98 42.75 -3.2 Sajan SAJA ... ... ...dd 5.60 3.08 3.65 -2.7 SalemMda SALM .26 3.6 17 8.17 5.00 42 7.15 +14.4 SalisbryBc SAL 1.12 2.9 14 41.95 29.50 4 39.10 +4.3sSanderFm SAFM .96 .9 12 108.28 74.07 305 108.49 +15.1 SndySpr SASR 1.04 2.6 20 44.57 27.02 27 40.05 +.2 Sanlp JBSS 2.00e ... 24 73.74 40.75 69 71.71 +1.9 SangTher SGMO ... ... ...dd 7.60 2.65 261 4.35 +42.6 Sanmina SANM ... ... 15 41.25 21.05 393 39.35 +7.4 Sano rt GCVRZ ... ... ... .50 .12 297 .44 +15.8 Sapiens SPNS .20e ... 31 15.98 10.86 86 12.98 -9.5 SareptaTh SRPT ... ... ...dd 63.73 8.00 1479 30.78 +12.2 ScanSource SCSC ... ... 15 44.95 29.05 81 37.80 -6.3 Schmitt h SMIT ... ... ...dd 4.49 1.37 30 1.68 +3.1 Schnitzer SCHN .75 4.1 14 30.60 14.83 581 18.25 -29.0 Scholastc SCHL .60 1.4 29 49.38 35.20 87 42.31 -10.9 Schulmn SHLM .82 2.8 25 37.70 19.58 195 29.30 -12.4 SciClone lf SCLN ... ... 19 15.03 8.55 109 9.60 -11.1 SciGames SGMS ... ... ...dd 24.15 7.90 800 20.85 +48.9 ScrippsNet SNI 1.20f 1.6 15 83.42 58.73 950 74.82 +4.8 Scynexis SCYX ... ... ...dd 5.51 1.74 200 2.58 -19.1 SeaChange SEAC ... ... ...dd 3.95 2.05 195 2.45 +6.5 SeacstBkg SBCF ... ... 23 25.13 15.21 192 23.48 +6.4 SeagateT STX 2.52 5.2 12 49.79 18.42 2794 48.49 +27.0 SeanrgM rs SHIP ... ... ...dd 8.65 .73 176 .87 -24.6 Seanrgy wtA SHIPW ... ... ... .35 .16 3 .19 -44.1tSearsCda g SRSC ... ... ...dd 3.92 1.15 44 1.15 -32.4 SearsHldgs SHLD ... ... ...dd 19.12 5.50 1188 13.47 +45.0 SearsH wt SHLDW ... ... ... 6.32 .51 24 3.35 -5.6 SearsH&O SHOS ... ... ...dd 7.25 3.05 29 3.50 -25.5 SeaSpine n SPNE ... ... ...dd 15.66 6.31 65 8.44 +6.8 SeattGen SGEN ... ... ...dd 75.36 32.40 307 66.55 +26.1 SecndSight EYES ... ... ...dd 6.05 1.06 713 1.20 -39.1 ScndSght wt EYESW ... ... ... .59 .27 .36 -10.0tSecWkA A n SCWX ... ... ... 16.23 8.50 233 8.41 -20.6 SecNtl lf SNFCA .34t ... 8 7.62 4.05 27 6.80 +9.9 SelectBc lf SLCT ... ... 19 11.48 7.78 27 10.97 +11.4 SelCmfrt SCSS ... ... 22 28.34 17.95 1257 24.92 +10.2 SelIncREIT SIR 2.04 7.7 11 27.97 22.33 454 26.60 +5.6 SelectaB n SELB ... ... ... 28.00 10.26 71 14.81 -13.6 SelectvIns SIGI .64 1.4 17 49.05 33.60 313 46.45 +7.9 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 108 2.76 -21.4 Semtech SMTC ... ... 39 37.35 20.09 561 32.55 +3.2 SenecaB SENEB ... ... 12 46.00 32.89 34.95 -16.8 SenecaA SENEA ... ... 12 42.65 27.03 16 33.75 -15.7 SenesTc n SNES ... ... ... 10.69 7.05 8 8.05 -1.2 SenHous SNH 1.56 7.0 13 23.85 17.05 2679 22.19 +17.2 SenHous 42 SNHNI 1.41 5.7 ... 28.66 21.74 10 24.73 +6.1 SenHous 46 SNHNL 1.56 5.9 ... 26.92 23.35 16 26.39 +7.8 Senomyx SNMX ... ... ...dd 4.85 .78 83 .89 -7.5 SensusHlt n SRTS ... ... ... 6.69 3.61 6 4.21 -19.8 SensusHl wt SRTSW ... ... ... 1.50 .43 2 .60 +20.0 SeqentialB SQBG ... ... 43 9.14 3.30 202 3.44 -26.5 SeresTh n MCRB ... ... ...dd 35.98 8.05 217 9.98 +.8tSvcSource SREV ... ... ...dd 6.25 3.51 193 3.58 -37.0 ServiFst s SFBS .20f .6 23 42.66 22.56 175 34.34 -8.3 Sevcon SEV ... ... ...dd 17.54 7.69 1 13.25 +55.2 SevernBc SVBI ... ... 32 8.08 5.44 3 7.07 -10.5 Sharps SMED ... ... ...dd 6.30 3.32 18 4.61 +20.4 SharpSprg SHSP ... ... 4 6.30 3.62 20 4.34 -17.6 ShndTele s SHEN .25f .8 ...dd 42.66 22.05 225 30.55 +11.9 Shiloh SHLO ... ... 34 16.69 4.95 84 11.79 +70.6 Shineco n TYHT ... ... ... 34.88 3.02 74 4.79 +14.0 Shire SHPG .91e .5 ...cc 209.22 161.09 433 171.82 +.8 ShoeCarnvl SCVL .28 1.2 17 31.79 21.16 113 24.04 -10.9 ShoreBcsh SHBI .20 1.2 22 17.92 10.23 25 16.60 +8.9 ShoreTel SHOR ... ... ...dd 8.56 5.55 402 6.15 -14.0 Shuttery SFLY ... ... ...cc 54.60 41.91 272 48.76 -2.8 SiebertFn SIEB .10a 2.5 ...dd 3.99 .86 2 3.95 +32.6 Sientra SIEN ... ... ...dd 10.37 5.60 146 8.26 -3.1 SierraBc BSRR .56f 2.1 20 29.50 15.61 26 26.12 -1.8 SierOnc g n SRRA ... ... ...dd 6.70 1.31 152 1.39 -6.7 SierraWr SWIR ... ... 38 30.60 12.30 176 25.30 +61.1 SifyTech SIFY .01e 1.6 ... 1.45 .71 12 .88 +20.5 SigmaDsg SIGM ... ... ...dd 8.60 5.20 465 6.00 SigmaL wt SGLBW ... ... ... 1.50 .55 1 1.00 +41.8 SigmaLb n SGLB ... ... ... 4.00 2.75 24 2.80 -24.1 Sigmatr SGMA ... ... 10 6.81 4.01 11 5.12 +8.2 SignatBk SBNY ... ... 19 164.23 113.53 731 138.25 -8.0 SignatB wt SBNYW ... ... ... 124.00 81.96 124.00 +3.3 SilganHldg SLGN .72f 1.2 21 61.77 47.16 107 58.43 +14.2 SilcLtd SILC 1.00 2.1 25 50.00 25.48 31 46.89 +14.1 SilcnLab SLAB ... ... 33 75.60 44.52 121 69.95 +7.6 SilicnMotn SIMO .80f 1.7 14 56.25 37.37 379 45.74 +7.7 Slcnware SPIL .58e 7.2 18 8.36 6.60 206 8.07 +10.5 SlvrRun un SRUNU ... ... ... 10.53 10.20 34 10.40 +.4 SilvStd g SSRI ... ... 15 15.84 7.15 2637 10.76 +20.6 Silvercrest SAMG .48 3.8 19 14.50 11.07 8 12.60 -4.2 SimmnsFst SFNC 1.00 1.9 16 67.00 42.54 80 53.25 -14.3 Simplicity SMPL .36 2.1 26 17.16 Simulations SLP .20 1.8 36 11.75 6.74 11 11.25 +16.6 Sina SINA ... ... 41 85.24 44.57 253 69.64 +14.6 Sinclair SBGI .72 1.8 20 43.05 24.15 741 38.95 +16.8 SinoGlobl SINO ... ... ...dd 14.20 .62 79 2.84 -8.4 Sinovac h SVA ... ... ...dd 6.45 5.25 48 5.59 -5.3 SiriusXM SIRI .01p ... 39 5.53 3.74 16262 5.05 +13.5 SitoMobl rs SITO ... ... ...dd 6.08 1.71 59 2.55 -30.9 SkySolar SKYS ... ... ...dd 5.40 1.50 14 2.02 -9.4 SkyWest SKYW .32f 1.0 ...dd 39.60 19.53 520 32.50 -10.8 SkylinMd rs SKLN ... ... ...dd 7.25 1.52 207 2.20 -21.4 SkyPFtJc lf SPU ... ... 2 20.95 1.62 358 2.79 -57.7 SkywksSol SWKS 1.12 1.1 19 102.64 57.11 901 98.76 +32.3 SmartFn rs SMBK ... ... ... 23.20 14.21 3 21.00 +13.1 SmartSnd n SND ... ... ... 21.99 10.30 423 13.70 -17.2 SmthMc rs SMSI ... ... ... 3.20 .80 11 .90 -42.7 SnydLance LNCE .64 1.9 60 40.86 28.92 11358 33.76 -11.9 SocilRltyA n SRAX ... ... ... 8.95 1.58 8 1.88 -69.4 SocketM n SCKT ... ... ... 4.90 2.39 27 4.22 +9.9 SodaStrm SODA ... ... 25 52.26 13.63 120 51.00 +29.2 Sohu.cm h SOHU ... ... ...dd 48.68 32.60 101 39.43 +16.3 SolarCap SLRC 1.60 7.1 10 22.88 17.11 89 22.56 +8.4 SolarSCap SUNS 1.41 7.8 10 18.46 14.70 89 18.02 +9.6 SolarEdg n SEDG ... ... 10 28.80 11.35 524 15.50 +25.0 Solignx wt SNGXW ... ... ... .90 .26 .75 +78.6 Soligenix n SNGX ... ... ... 3.18 1.90 208 2.68 +19.1 SonicCorp SONC .56 2.3 20 35.72 21.12 777 24.30 -8.3 SonicFdry SOFO ... ... ...dd 8.51 3.75 0 4.98 +.7 SonomaPh SNOA ... ... ...dd 8.25 3.57 17 7.05 +39.9 Sonoma wt SNOAW ... ... ... .79 .14 3 .45 +18.4 Sonus rs SONS ... ... ...cc 10.00 5.51 285 6.94 +10.2 Sophiris SPHS ... ... ...dd 8.55 .80 207 2.59 -7.5 SorrentoTh SRNE ... ... ...dd 8.35 1.75 1462 1.88 -61.7 SotherlyH SOHO .40f 6.7 37 7.66 4.65 35 5.99 -11.8 SothrlyH pf SOHOB 2.00 7.9 ... 26.90 23.76 4 25.44 -.1 Sotherly 19 SOHOM 1.75 6.7 ... 26.52 25.00 26.05 +.5 SouMoBc s SMBC .40 1.2 17 37.00 21.31 4 34.46 -2.6 SoundFin SFBC .40f 1.3 16 32.75 23.25 29.65 +5.9 SouthState SSB 1.32f 1.5 19 93.40 63.83 48 87.05 -.4 SthnFstBsh SFST ... ... 16 38.55 22.30 5 32.00 -11.1 SoNatBcVa SONA .32 1.9 20 17.50 11.60 18 16.81 +2.9 SsdeBTX SBSI 1.00 3.1 17 38.99 24.96 72 32.73 -13.1 SwstBc OKSB .32 1.3 27 29.70 14.82 25 25.50 -12.1 SpanAm SPAN .64 2.9 15 22.30 16.92 0 22.05 +20.9 SparkEngy SPKE 1.45 3.9 39 38.70 20.82 167 36.90 +21.8sSparkEn pf SPKEP 2.19 8.3 ... 26.28 25.20 20 26.42 +3.6 SparkTh n ONCE ... ... ...dd 65.99 31.14 159 53.71 +7.6 SpartnMot SPAR .10 1.3 28 10.50 4.76 146 7.65 -17.3 SprtnNash SPTN .66f 1.9 19 40.38 25.29 111 35.18 -11.0 Spectranet SPNC ... ... ...dd 29.70 15.69 181 28.30 +15.5 SpectPh SPPI ... ... ...dd 7.74 3.21 354 6.41 +44.7 Spher3D gh ANY ... ... ... 1.33 .18 1957 .20 -34.0 Spherix rs SPEX ... ... ...dd 4.69 .83 14 1.12 +7.7 SpiritAir SAVE ... ... 14 60.40 37.17 434 53.83 -7.0 Splunk SPLK ... ... ...dd 66.46 45.07 1263 60.14 +17.6 SpokHldgs SPOK .50a 2.7 27 22.60 16.04 121 18.85 -9.2 SportsWhs SPWH ... ... 6 11.77 4.14 736 4.39 -53.2 SprBkPh n SBPH ... ... ... 13.25 6.31 14 8.08 +1.1 SprottFoc FUND .40e 5.3 ...q 7.71 6.05 12 7.51 +8.2 Sprouts SFM ... ... 26 29.16 17.38 1430 22.94 +21.2 StaarSur STAA ... ... ... 11.50 4.98 39 9.45 -12.9 Staff360 rs STAF ... ... ... 3.70 .45 575 .97 +24.8 Stamps.cm STMP ... ... 14 136.00 68.82 241 106.60 -7.0 StanlFrn STLY 1.25e ... ...dd 2.95 .76 6 .78 -13.3 Staples SPLS .48 5.0 ...dd 11.37 7.24 4741 9.60 +6.1 StarBulk19 SBLKL 2.00 8.0 ... 25.15 8.65 5 24.92 +15.0 StarBulk rs SBLK ... ... ...dd 13.40 2.61 499 11.70 +129.0 Starbucks s SBUX 1.00 1.7 29 61.43 50.84 5409 58.08 +4.6 StatAutF STFC .40 1.5 ...dd 27.97 18.69 37 26.84 +.1 StateBkFn STBZ .56 2.2 30 28.25 19.14 109 25.23 -6.1 StateNatl SNC .24 1.7 12 14.80 9.90 54 14.54 +4.9 SteadyM n STDY ... ... ... 9.70 2.25 108 6.10 +134.6 StealthGas GASS ... ... ... 5.18 2.65 15 3.73 +10.4 StlDynam STLD .62f 1.9 17 40.17 22.62 3191 32.74 -8.0tSteinMart s SMRT .30 12.2 ...cc 9.23 2.57 874 2.46 -55.1 StellrAcq n STLR ... ... ... 10.20 9.88 0 10.20 +2.0 StellAcq wt STLRW ... ... ... .60 .15 .36 +80.0 StellAcq un STLRU ... ... ... 10.42 9.93 10.42 +1.2 StellarB rs SBOT ... ... ... 5.68 1.19 21 1.37 -32.5 StemlineTh STML ... ... ...dd 14.60 4.79 308 8.95 -16.4 Stericycle SRCL ... ... 32 126.50 71.52 504 82.95 +7.7 Stericyc pf SRCLP 5.25 7.2 ... 100.79 60.37 39 72.64 +14.8 SterlCons STRL ... ... ...dd 10.92 4.19 80 9.01 +6.5 SMadden SHOO ... ... 18 40.55 31.68 763 36.30 +1.5 Stewrdshp SSFN .12 1.4 11 10.20 5.51 4 8.55 -12.8 StockYBc s SYBT .76 1.9 22 48.05 25.85 29 39.55 -15.8 StoneCastle BANX 1.48 7.4 14 20.74 15.95 5 19.99 +7.0 StonegteBk SGBK .32 .7 20 48.53 29.54 88 45.80 +9.8 StrataS rs SSKN ... ... ... 5.40 2.14 41 3.05 +38.6 Stratasys SSYS ... ... ...dd 27.83 16.38 403 21.30 +28.8 Strattec STRT .56 2.3 18 60.38 23.00 12 24.65 -38.8 StratusPrp STRS 1.00e ... 35 36.06 15.75 3 27.90 -14.8 Strayer STRA .25 ... 24 83.92 43.50 27 78.24 -3.0 StreamHlth STRM ... ... ...dd 2.11 .85 239 1.43 +14.4 StrgbrBio n SBBP ... ... ... 6.39 2.00 54 4.00 +66.7 StudentTrn STB .44 7.4 ...cc 6.13 4.66 264 5.96 +6.6 SucampoPh SCMP ... ... 24 17.55 9.55 460 9.70 -28.4 SummerInf SUMR ... ... ...dd 2.44 1.22 28 1.83 -8.5 SumFWV SMMF .44f 2.0 13 30.06 14.91 19 21.79 -20.8 SmtStB s SSBI ... ... 16 15.28 10.48 1 13.05 +8.8 SumTher n SMMT ... ... ...dd 19.75 5.31 12 11.23 +31.2 SunBcpNJ SNBC .04 .2 8 26.80 20.32 10 24.45 -6.0 SunHydrl SNHY .36a 1.0 39 42.00 27.69 114 34.46 -13.8 SundEng n SNDE ... ... ... 17.99 7.75 8 8.50 -46.6 SunesisP rs SNSS ... ... ...dd 6.30 2.63 24 3.81 +5.2 SunOpta STKL ... ... ...dd 7.70 3.16 580 6.60 -6.4 SunPower SPWR ... ... ...dd 22.35 5.84 1503 6.68 +1.1 Sunrun n RUN ... ... 8 8.45 4.15 660 5.30 -.2 SunshnBcp SBCP ... ... ...dd 21.39 13.85 15 20.95 +22.2 SunshHrt rs SSH ... ... ... 48.60 1.62 184 1.64 -84.4 Sunworks n SUNW ... ... 11 3.36 1.30 57 1.46 -27.0 SuperMicro SMCI ... ... 21 31.75 18.60 371 25.15 -10.3 SuperCom SPCB ... ... 14 4.68 2.44 16 3.05 -10.0 SupercdT rs SCON ... ... ...dd 4.50 1.04 3921 2.10 +70.7 SupUnifm s SGC .35 2.0 18 21.02 15.53 10 17.92 -8.7 Supernus SUPN ... ... 18 32.00 14.14 266 31.25 +23.8 supprt.cm rs SPRT ... ... ...dd 3.00 1.89 68 2.22 -14.0 SurgPtrs n SGRY ... ... 96 22.85 12.25 116 18.25 +15.1 Surmodic SRDX ... ... 33 30.75 19.86 35 24.35 -4.1 SussxB SBBX .16 .7 27 26.45 12.47 7 24.59 +17.7 SykesEnt SYKE ... ... 18 31.37 25.77 96 28.84 -.1 Symantec SYMC .30 1.0 8 31.10 16.25 4132 30.25 +26.6 Synacor SYNC ... ... ...dd 4.25 1.35 634 3.55 +14.5 Synalloy SYNL .30 2.4 ...dd 13.35 6.56 7 12.25 +11.9 Synaptics SYNA ... ... 26 88.65 47.00 414 50.97 -4.9 Synchron SNCR ... ... 55 49.94 23.05 505 23.99 -37.4 SyndaxP n SNDX ... ... ... 18.03 6.31 48 10.63 +48.3 SynrgyP wt SGYPW ... ... ... 1.30 .03 .06 SynrgyPh SGYP ... ... ...dd 7.15 2.62 5141 4.42 -27.4 Syneron ELOS ... ... ...cc 11.43 6.18 154 11.05 +31.5 Synopsys SNPS ... ... 32 73.08 46.68 1268 71.13 +20.8 Syntel SYNT 15.00e ... ...dd 31.70 16.22 651 16.79 -15.2 SynthesEn SYMX ... ... ...dd 1.45 .71 89 .93 -7.0 Synutra SYUT ... ... ... 5.95 3.25 286 5.90 +10.3 Sypris SYPR .08 7.8 4 1.49 .75 79 1.03 +17.0 SyrosPhar n SYRS ... ... ... 21.50 8.16 11 14.95 +22.9T -:T-MobileUS TMUS ... ... 39 65.41 38.31 2335 64.94 +12.9 T-Mob pfA TMUSP 1.38 1.3 ... 106.98 66.70 53 105.82 +12.0 TAT Tch h TATT .34e 3.5 22 10.25 6.60 5 9.75 +11.4 TCP Cap TCPC 1.44 8.4 12 17.47 14.11 120 17.24 +2.0 TD Ameritr AMTD .72 1.9 23 47.41 26.37 2106 37.36 -14.3 TESSCO TESS .80 5.8 60 17.29 9.75 20 13.70 +5.4 TFS Fncl TFSL .50 3.1 56 19.89 15.93 199 16.27 -14.5 TG Thera TGTX ... ... ...dd 15.05 4.10 1380 10.50 +125.8 THL Credit TCRD 1.08m 10.8 7q 11.84 8.75 70 10.01 TICC Cap TICC 1.16 16.1 4 8.19 4.88 289 7.22 +9.2 TOP Ship rs TOPS ... ... ... 8.40 .49 2025 .52 -76.8 TOR Min TORM ... ... 51 7.95 4.05 2 7.20 +18.0 TPI Co n TPIC ... ... ... 23.30 11.31 49 19.73 +23.0 TSR Inc TSRI ... ... 28 9.50 3.37 5 5.00 -13.0 TTM Tch TTMI ... ... 20 17.86 6.22 612 15.63 +14.7 Tabula n TRHC ... ... ... 16.85 10.39 17 13.13 -12.3 TactSys n TCMD ... ... ... 22.29 10.00 59 17.61 +7.3 Taitron h TAIT .03e 2.1 ...dd 1.69 .80 15 1.17 -2.5 TakeTwo TTWO ... ... ...cc 60.20 33.06 868 58.55 +18.8 Talend n TLND ... ... ... 34.49 21.02 218 29.22 +31.6 TandemD TNDM ... ... ...dd 11.30 .95 831 1.03 -52.3 TandyLthr TLF ... ... 12 8.30 6.75 11 8.10 Tantech n TANH ... ... ... 5.29 1.00 71 1.30 -35.6 Tapimmu n TPIV ... ... ... 5.72 3.32 11 4.12 +6.2 Tarena TEDU .16f ... 29 19.75 9.68 74 18.96 +26.5 TaylrDv TAYD ... ... 11 20.45 12.84 9 13.49 -11.3 TearLab rs TEAR ... ... ...dd 9.10 1.85 123 2.24 -56.9 TechData h TECD ... ... 15 96.38 61.99 402 89.02 +5.1 TechComm TCCO ... ... ...dd 7.75 2.10 31 2.44 -.5 TechTarg TTGT ... ... ... 9.43 6.73 22 9.30 +9.0 Tecnoglass TGLS .50 4.7 11 12.93 10.14 169 10.70 -12.6 Tecogen TGEN ... ... ...dd 5.75 3.50 1 3.66 -12.9 Telenav TNAV ... ... ...dd 10.15 4.47 44 8.60 +22.0 TeleTech TTEC .44f 1.5 42 31.97 24.45 54 29.50 -3.3 Teligent TLGT ... ... ...dd 8.66 5.01 94 7.92 +19.8 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, April 18, 2017
PAGE 60
Tellurian rs TELL ... ... ...dd 21.74 .82 828 10.24 -9.0 TenaxTher TENX ... ... ...dd 2.91 .42 177 .48 -75.3 TerraVia TVIA ... ... ...dd 2.98 .40 775 .53 -54.3 TerraFm lf GLBL 1.10 23.3 ... 4.95 2.31 416 4.73 +19.6 TerrFmP lf TERP 1.40f 11.3 ... 14.69 7.23 277 12.43 -3.0 TerritBcp TBNK .80f 2.6 18 34.00 24.96 11 30.94 -5.8 Tesaro TSRO ... ... ...dd 192.94 36.68 414 146.14 +8.7 TescoCp TESO .20 3.0 ...dd 9.77 5.72 144 6.63 -19.7 Tesla Inc TSLA ... ... ...dd 313.73 178.19 4014 301.44 +41.1 TetraTc TTEK .36 .9 25 44.85 28.01 195 40.75 -5.6 Tetraphase TTPH ... ... ...dd 9.93 3.11 227 8.19 +103.2 TexCapB 42 TCBIL 1.63 6.4 ... 28.76 24.75 6 25.20 -.6 TexCapB pf TCBIP 1.63 6.3 ... 27.17 22.67 7 25.60 +2.1 TxCapBsh TCBI ... ... 26 93.35 39.60 687 79.50 +1.4 TxCapB wt TCBIW ... ... ... 64.03 27.86 64.03 +6.7 TexInst TXN 2.00 2.5 25 82.44 56.19 4288 78.72 +7.9 TexRdhse TXRH .84f 1.9 28 50.51 37.23 704 44.69 -7.4 The9Ltd NCTY ... ... ... 2.42 .92 63 1.08 -13.6 TherpxBio n TRPX ... ... ... 10.95 6.30 157 7.54 -16.0 TheravBio TBPH ... ... ...dd 38.92 15.00 111 37.65 +18.1 TheStreet TST .10 13.7 ...dd 1.28 .61 45 .73 -14.1 1347PrpIns PIH ... ... ...dd 9.00 5.60 10 7.50 -3.8 ThrshdPh THLD ... ... ...dd 1.48 .30 215 .56 +27.0 TiGenix n TIG ... ... ... 16.79 10.77 6 16.25 +11.5 TileShop TTS .05p ... 43 21.40 15.05 665 19.40 -.8 TillCap n TIL ... ... ... 5.00 2.98 2 3.92 -6.7 TmbrlndBc TSBK .44f 2.0 15 23.43 12.76 8 22.33 +8.1 Tiptree TIPT .12f 1.7 9 7.60 4.74 14 7.00 +13.8 TitanMach TITN ... ... ...dd 15.95 8.68 73 14.95 +2.6tTitanPh rs TTNP ... ... 13 8.74 3.10 68 3.05 -23.8 TivityHlth TVTY ... ... ...dd 30.55 10.31 230 28.50 +25.3 Tivo Cp TIVO .18p ... ...dd 23.40 15.06 419 18.90 -9.6sTocagen n TOCA ... ... ... 12.45 10.25 299 13.00 +4.4 TokaiPhm TKAI ... ... ...dd 8.00 .65 128 .66 -32.5 TonixPh rs TNXP ... ... ... 37.70 3.30 687 4.35 -7.4 TopImage TISA ... ... ...dd 2.47 1.17 2 1.25 +1.6 Torchlght TRCH ... ... ...dd 1.88 .55 1219 1.56 +32.2 TowerSemi TSEM ... ... 10 23.65 11.03 402 21.00 +10.4 TownSprts CLUB ... ... 11 4.20 2.10 15 3.20 +28.0 TowneBank TOWN .52f 1.7 22 34.55 20.10 136 31.35 -5.7tTraconPh n TCON ... ... ...dd 7.90 3.60 140 3.55 -27.6 TractSupp TSCO .96 1.5 19 97.25 61.50 2248 63.55 -16.2 TradDsk A n TTD ... ... ... 46.21 22.00 441 36.44 +31.7 TrnWEnt TWMC ... ... 5 4.21 1.55 8 1.85 -43.3 TransAct TACT .32 3.8 17 8.98 5.90 26 8.35 +26.5 Transcat TRNS ... ... 19 14.05 8.26 4 12.25 +13.4 TransGlb TGA .20 13.1 ...dd 2.25 1.46 71 1.53 -9.5 TravelCtrs TA ... ... ...dd 8.69 5.60 322 6.15 -13.4 TravCtrs 28 TANNI 2.06 8.1 ... 26.28 24.61 7 25.51 +.9 TravelC 29 TANNL 2.00 7.8 ... 26.00 24.08 2 25.66 +1.4 Travelct 30 TANNZ 2.00 7.8 ... 26.49 23.75 9 25.53 +1.8 Travelzoo TZOO ... ... 21 13.27 7.50 13 9.65 +2.7 Trevena TRVN ... ... ...dd 9.28 3.23 259 3.38 -42.5 TriCoBsh TCBK .60 1.8 17 37.45 23.90 22 33.84 -1.0 TrilliumTh TRIL ... ... ... 17.70 4.50 36 6.05 +7.1 TriMas h TRS ... ... 17 24.25 15.63 163 20.15 -14.3 Trimble TRMB ... ... 59 32.34 22.69 784 30.69 +1.8 TrinityBio TRIB .88 15.7 15 13.68 5.20 56 5.61 -18.9 TripAdvis TRIP ... ... 52 71.69 40.45 2618 41.77 -9.9 TriStCap TSC ... ... 22 24.90 12.06 42 22.90 +3.6 TriumphBc TBK ... ... 21 27.95 14.40 33 24.30 -7.1 Trivago n TRVG ... ... ... 14.20 10.88 422 13.23 +12.6 Tronc TRNC ... ... ... 17.93 6.74 121 14.37 +3.6 TrovaGn wt TROVW ... ... ... 4.30 .10 2 .14 -74.2 Trovag un TROVU ... ... ... 1 2.80 2.28 3 3.01 -76.4 Trovagne TROV ... ... ...dd 6.67 .65 1471 1.00 -52.4 TrueCar TRUE ... ... ...dd 15.96 5.71 1869 14.48 +15.8 TruettHrst THST ... ... ...dd 3.73 1.18 15 2.33 +30.9 TrstNY TRST .26 3.4 17 9.00 6.00 227 7.65 -12.6 Trustmk TRMK .92 3.0 19 36.79 22.95 183 31.09 -12.8 T2 Biosys TTOO ... ... ...dd 10.09 4.81 51 5.08 -3.4 Tucows grs TCX ... ... 38 58.90 22.39 57 57.20 +62.3 TuesMrn TUES ... ... ...dd 9.23 3.15 564 3.35 -38.0 Tuniu TOUR ... ... ... 12.13 7.62 126 8.08 -7.7 TurtleBch HEAR ... ... ...dd 2.00 .79 166 .89 -31.8 21stCFoxA FOXA .36 1.2 19 32.60 23.33 3758 30.73 +9.6 21stCFoxB FOX .36 1.2 16 31.94 23.88 1703 30.16 +10.7 21Vianet VNET ... ... ...dd 21.12 5.20 325 5.55 -20.8 TwinDisc lf TWIN .36 1.9 ...dd 21.75 8.50 9 18.56 +27.1 TwoRvrBc TRCB .16b .9 17 18.20 8.92 16 17.70 +24.6 2U TWOU ... ... ...dd 42.63 24.85 293 41.72 +38.4U -:US AutoPts PRTS ... ... ...cc 4.49 2.40 393 3.62 +2.8 US Concrte USCR ... ... ...cc 71.35 42.82 196 61.50 -6.1 UFP Tch UFPT ... ... 23 27.50 20.40 21 25.80 +1.4 UMB Fn UMBF 1.02f 1.4 23 81.55 48.87 169 74.27 -3.7 USEcology ECOL .72 1.6 29 54.00 38.00 50 45.90 -6.6 USGlobInv GROW .03 2.2 ... 2.33 1.25 137 1.39 +2.1 USA Tc pf USATP ... ... ... 23.54 16.58 23.54 +7.5 USA Tech h USAT ... ... ...dd 5.81 3.50 70 4.35 +1.2tUSA Trk USAK ... ... ...cc 21.46 6.78 45 6.73 -22.7 UTStarcm UTSI ... ... 34 2.40 1.60 24 2.01 +.5 Ubiquiti UBNT .17 .3 17 64.62 32.76 257 48.82 -15.5 UltaBeauty ULTA ... ... 43 289.27 202.28 305 283.17 +11.1 UltimSoft ULTI ... ... ...cc 224.07 180.29 222 201.39 +10.4 UltraClean UCTT ... ... ...dd 16.99 5.01 344 15.28 +57.5 Ultragenyx RARE ... ... ...dd 91.35 46.52 422 61.45 -12.6 Ultralife ULBI ... ... 25 6.15 3.73 27 5.70 +15.2 Ultratech UTEK ... ... 57 29.77 19.52 61 29.20 +21.8 Umpqua UMPQ .64 3.8 15 19.50 14.61 1873 16.97 -9.6 UniPixel UNXL ... ... ...dd 2.88 .71 332 .82 -16.6 UniQure QURE ... ... ... 14.88 5.25 75 5.56 -.7 UnicoA UNAM ... ... ...dd 12.39 8.64 0 10.00 -7.0 Unilife lf UNIS ... ... ...dd 6.20 .09 766 .21 -90.9 UnionBkVA UBSH .80 2.3 19 39.37 23.28 90 34.28 -4.1 UnionBkVT UNB 1.12 2.6 22 50.15 28.27 2 42.95 -5.5 UnBnOH UBCP .44a 3.7 17 15.25 9.18 13 12.00 -11.1 UtdBOH UBOH .44 2.1 11 23.78 17.18 0 20.88 -2.5 UBSI UBSI 1.32 3.3 20 49.35 34.50 699 39.45 -14.7 UtdCmtyBc UCBA .24 1.4 28 17.80 13.86 1 17.77 +6.4 UtdCmBks UCBI .36f 1.4 18 30.47 17.07 280 26.14 -11.7 UCmntyFn UCFC .12 1.4 21 9.50 5.60 66 8.30 -7.2 UtdFnBcp UBNK .48 2.9 17 18.66 12.42 110 16.45 -9.4 UtdFire UFCS 1.00 2.3 23 50.75 37.54 94 43.12 -12.3 UtdInsur UIHC .24 1.5 10 18.29 9.52 111 15.55 +2.7 UtdNtrlF UNFI ... ... 17 52.18 33.16 385 42.19 -11.6 USecBcCA UBFO .08t ... 17 8.17 4.76 16 7.55 -1.6 US Engy rs USEG ... ... ...dd 2.84 .75 4 .91 -28.9 USLime USLM .54f .7 25 80.00 50.75 2 78.88 +4.1 UtdTherap UTHR ... ... 9 169.89 97.52 358 121.23 -15.5 UtdGrdian UG .75e 5.2 29 20.59 13.52 1 14.35 -7.4 UnitGrp UNIT 2.40 8.8 16 32.73 22.50 857 27.13 +6.8 UnityBcp UNTY .20 1.2 12 18.00 10.37 4 16.75 +6.7 UnivDisp OLED .03p ... 80 89.95 47.88 313 81.80 +45.3 UnvElc UEIC ... ... 38 80.42 52.90 39 67.95 +5.3 UnivFor UFPI .90f .9 20 110.97 76.11 90 97.45 -4.6 UnvLogist ULH .28 2.3 9 17.70 11.09 13 12.35 -24.5 UnvStainls USAP ... ... ...dd 17.83 9.13 17 17.05 +26.2 UnivstPa UVSP .80 3.0 ... 31.50 19.11 78 27.10 -12.3 UplandSoft UPLD ... ... ...dd 17.00 6.79 161 15.66 +75.0 UranmRs rs URRE ... ... ... 4.00 .97 695 1.90 +38.7 UrbanOut URBN ... ... 12 40.80 21.83 2657 22.72 -20.2 UtahMed UTMD 1.06 1.7 19 75.00 56.30 6 61.90 -14.9V -: VBI Vac n VBIV ... ... ... 6.60 2.75 132 4.69 +51.3 VCA Inc WOOF ... ... 34 91.96 59.51 332 91.55 +33.4 VEON VEON .20e 4.8 ...dd 4.51 3.12 4.05 +5.2 VOXX Intl VOXX ... ... ...dd 5.90 2.47 33 4.95 +5.3 VSE Corp s VSEC .24 .6 17 42.69 26.16 31 40.67 +4.7 VWR VWR ... ... 18 31.75 24.42 801 27.50 +9.9 Valeritas n VLRX ... ... ... 9.50 5.20 81 6.59 -7.4 ValueLine VALU .68 4.0 16 25.25 14.05 3 16.84 -13.6 VanE GenD GNRX ... ... ...q 62.22 23.78 5 54.49 +3.8 VanE VecBi BBH ... ... ...q 123.15 95.77 12 118.55 +10.2 VandaPhm VNDA ... ... ...dd 18.00 8.04 325 13.85 -13.2 VangIntHi VYMI 1.64e 2.7 ... 61.70 49.75 70 60.26 +6.4 VangIntDiv VIGI .76e 1.3 ... 58.59 51.50 59 58.41 +10.6 VangEMGv VWOB 3.82 4.8 ...q 82.08 75.80 390 80.17 +3.4 V exUSRE VNQI 2.57e 4.7 ...q 57.58 48.61 354 54.90 +10.8 VanShTGv VGSH .59a 1.0 ...q 61.44 60.57 141 60.85 -.1 VanSTCpB VCSH 1.80 2.3 ...q 81.18 78.94 1107 79.94 +.7 VangR3K VTHR 1.92e 1.8 ...q 110.46 90.70 5 107.58 +4.2 VanR2KGr VTWG 1.07e .9 ...q 118.55 93.44 5 114.98 +3.0 VanR2KV VTWV 1.64e 1.6 ...q 106.10 79.24 6 100.40 -2.6 VangR2K VTWO 1.41e 1.3 ...q 112.82 86.43 68 108.54 +.5 VanR1KGr VONG 1.59e 1.4 ...q 117.59 97.57 85 116.27 +8.1 VanIntTGv VGIT .96a 1.5 ...q 67.45 63.42 55 64.76 +1.3 VanR1KV VONV 2.28e 2.3 ...q 103.67 84.94 74 99.73 +2.0 VangR1K VONE 2.00e 1.9 ...q 110.33 91.03 39 107.71 +5.0 VanMtgBSc VMBS 1.10a 2.1 ...q 54.01 51.82 345 52.75 +.9 VanLTCpB VCLT 3.79 4.2 ...q 97.64 86.60 64 90.91 +1.7 VanLTGvB VGLT 1.86 2.4 ...q 87.92 72.09 51 76.01 +3.1 VanIntCpB VCIT 2.76 3.2 ...q 90.14 84.64 700 87.04 +1.6 VangSTIn VTIP .37e .7 ...q 49.76 48.74 760 49.51 +.7 VanTIntBd BNDX .55a 1.0 ...q 56.31 53.56 576 54.48 +.3 VanTIntStk VXUS 1.34e 2.7 ...q 50.23 41.60 491 49.67 +8.3 VantEn un VEACU ... ... ... 10.11 10.00 119 10.01 +.1 VarexImag VREX ... ... ... 35.96 25.00 140 34.00 +20.8 Varonis VRNS ... ... ...dd 32.25 18.74 54 30.80 +14.9 VascoDta VDSI ... ... 23 19.30 12.05 118 12.30 -9.9 VascuBio VBLT ... ... ... 7.58 3.03 49 5.10 +5.2 VeecoInst VECO ... ... ...dd 30.45 15.53 227 28.10 -3.6 VBradley VRA ... ... 16 18.27 8.40 244 8.83 -24.7 Veracyte VCYT ... ... ...dd 9.71 4.81 64 8.30 +7.2 Verastem VSTM ... ... ...dd 2.25 1.05 1058 2.10 +87.5 Vericel VCEL ... ... ...dd 4.55 1.96 97 2.55 -15.0 VerintSys VRNT ... ... ...cc 44.70 31.43 518 38.80 +10.1 Verisign VRSN ... ... 26 91.99 74.01 408 88.84 +16.8 Verisk VRSK ... ... 22 87.40 75.72 496 80.07 -1.4 Veritex VBTX ... ... 23 29.43 13.91 43 25.94 -2.9 Vermillion VRML ... ... ...dd 2.85 .76 32 1.86 +95.8 Versartis VSAR ... ... ...dd 24.00 7.05 133 20.40 +36.9 VertexEn VTNR ... ... ...dd 1.80 .90 81 1.05 -19.8 VertxPh VRTX ... ... ...cc 117.65 71.46 1104 114.81 +55.8tViaSat VSAT ... ... 99 82.19 61.88 193 62.64 -5.4 ViacomA VIA .80 1.7 13 50.81 37.90 15 45.95 +19.4 ViacomB VIAB .80 1.8 13 46.72 33.94 1875 43.96 +25.2 Viavi VIAV ... ... 25 11.15 5.93 2195 9.67 +18.2 Vical rs VICL ... ... ...dd 4.80 2.05 40 2.10 -8.7 Vicor VICR ... ... ...dd 16.75 8.75 19 16.20 +7.3 VictSCHiDv CSB .52e ... ...q 33.42 Vict500VW CFA .44e 1.0 ...q 43.36 35.27 32 42.24 +4.7 VictDisEnV CSF .38e 1.0 ...q 41.72 31.73 6 39.86 -1.8 Vict500EV CFO .47e 1.1 ...q 43.30 35.26 21 42.23 +4.8 VictDevVol CIZ .01j ... ...q 31.82 26.07 8 30.73 +7.9 VictIncEV CDC 1.09e 2.6 ...q 43.44 36.58 30 42.70 +3.4 VictSCVol CSA .16e ... ...q 42.49 32.58 4 40.77 -1.9sVictIntlVol CIL .15e ... ...q 35.35 30.42 0 35.45 +8.8sVicEmMkt CEZ ... ... ... 27.61 23.90 2 27.46 +12.4 VictLCHiDv CDL .44e ... ...q 42.30 35.67 8 41.63 +3.7 VictIntHiD CID .33e ... ...q 33.57 28.81 18 33.41 +6.4 Videocon n VDTH ... ... ... 11.74 7.28 46 11.21 +36.4 ViewRay n VRAY ... ... ... 10.39 2.64 837 7.30 +133.2 VikingTh n VKTX ... ... ...dd 1.80 .90 12 1.41 +18.5 VikngTh wt VKTXW ... ... ... .65 .21 .48 +6.7 VillagB&T VBFC ... ... 2 30.00 19.39 0 28.85 +8.1 VillSupMkt VLGEA 1.00 3.8 15 36.42 24.01 15 26.62 -13.1 ViperEPt h VNOM .80e 4.4 86 20.25 13.53 40 18.05 +12.8 Virco VIRC ... ... 13 4.94 3.06 3 3.80 -11.6 VirtuFin n VIRT .96 6.2 16 21.85 12.35 468 15.45 -3.1 VirtusInv VRTS 1.80 1.7 17 128.10 67.76 40 108.75 -7.9 VirtusIn pf VRTSP ... ... ... 104.50 93.74 14 98.65 -2.8 Virtusa VRTU ... ... 60 38.00 18.03 158 27.50 +9.5 VistaGn n VTGN ... ... ... 4.69 1.74 44 2.02 -45.8 VitalThera VTL ... ... ...dd 9.30 3.70 78 3.75 -13.8sViveveMd n VIVE ... ... ... 10.00 3.75 3104 7.18 +39.4 Vivopwr n VVPR ... ... ... 7.34 3.99 4.50 -18.2 Vivus VVUS ... ... 5 1.83 .93 417 1.04 -9.6 Vodafone VOD 1.53e 5.9 ... 34.70 24.17 2814 25.99 +6.4 VoyagerT n VYGR ... ... ... 18.25 10.04 130 11.60 -8.9 vTvThera n VTVT ... ... ...dd 7.50 4.65 10 5.69 +17.8 Vuzix VUZI ... ... ...dd 9.80 4.30 157 5.70 -16.2W -:WCF Bcp n WCFB .20 2.1 ... 10.30 8.15 9.70 -3.0 WD 40 WDFC 1.96 1.9 29 125.00 99.76 74 103.55 -11.4 WMIH WMIH ... ... ...dd 2.50 1.05 326 1.50 -3.2 WPCS Int rs WPCS ... ... ...dd 1.96 1.13 35 1.24 -2.4 WPP plc WPPGY 3.34e 3.1 ... 121.55 96.94 72 109.06 -1.4 WSFS s WSFS .28 .6 22 48.20 30.56 93 45.70 -1.4 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.31 0 25.66 +1.0 WSI Inds WSCI .16 4.6 ... 3.87 2.73 1 3.46 +15.3 WVS Fn WVFC .24f 1.6 23 15.50 10.73 14.60 -.8 WalgBoots WBA 1.50 1.8 18 88.00 75.74 1825 83.13 +.4 WashFed WAFD .60f 1.8 18 35.95 22.74 492 33.25 -3.2 WashFd wt WAFDW ... ... ... 19.80 6.20 16.66 -3.2 WshTrst WASH 1.52f 3.1 18 58.30 34.59 19 48.80 -12.9 WashFstBk WFBI .28f 1.0 22 30.58 18.57 6 27.36 -5.6 WaterstnF WSBF .48 2.7 19 19.40 13.66 43 18.05 -1.9 WaveLfSc n WVE ... ... ... 40.15 12.04 160 22.95 -12.2 WayneSvg WAYN .36 2.0 27 18.75 12.15 0 17.90 +8.5 WaysideT WSTG .68 3.7 9 19.70 16.00 15 18.60 -.5 Web.com WEB ... ... 6 22.50 12.90 257 17.60 -16.8 WebMD WBMD ... ... 27 67.55 48.10 425 51.83 +4.6 WecastNt h WCST ... ... ...dd 2.85 1.10 65 2.56 +108.1 WeiboCorp WB ... ... ... 58.79 20.96 509 50.46 +24.3 WelleslyBc WEBK .16 .6 21 28.25 19.16 1 26.65 -4.0 Wendys Co WEN .28f 2.1 36 14.47 9.15 1537 13.52 WernerEnt WERN .24 1.0 23 29.05 21.35 995 24.75 -8.2 Wesbanc WSBC 1.04f 2.8 17 44.19 29.44 113 37.56 -12.8 WestBcp WTBA .68 3.0 16 25.05 17.33 13 22.55 -8.7 WestCorp WSTC .90 3.7 9 25.85 18.55 209 24.10 -2.7 WestMar WMAR .05p ... 39 11.42 7.77 33 9.83 -6.1 WAmBcp WABC 1.56 2.9 24 65.34 45.62 112 54.33 -13.7 WstbryBcp WBB ... ... 20 23.00 18.80 1 21.20 +2.4 WestellT h WSTL ... ... ...dd 1.29 .44 30 .65 WDigital WDC 2.00 2.4 18 88.00 34.99 3602 84.16 +23.9 WstNwEnB WNEB .12 1.2 42 10.75 7.35 198 10.00 +7.0 Westmrld WLB .80 5.9 ...dd 19.92 6.15 299 13.58 -23.1 WstptFuel g WPRT ... ... ...dd 2.69 .82 3580 1.27 +12.4 WeycoGp WEYS .84 3.0 18 32.30 23.75 5 28.13 -10.1 Wheeler wt WHLRW ... ... ... .10 .03 32 .05 +4.3 Wheelr pfB WHLRP 2.25 9.2 ... 24.89 20.03 7 24.48 +10.5 Wheelr pfD WHLRD 2.19 8.6 ... 30.00 23.01 3 25.59 +8.9 Wheeler rs WHLR ... ... ... 15.60 10.32 19 13.59 -.1sWhiteHFin WHF 1.42 9.9 14 14.11 9.63 59 14.35 +17.9 WhitHFin 20 WHFBL 1.63 6.3 ... 26.22 24.75 0 25.60 +.9 WholeFood WFM .56 1.6 23 35.58 27.67 4949 34.52 +12.2 Wi-LAN g WILN .05 ... 13 3.04 1.27 31 2.00 +22.7 Wilhelmina WHLM ... ... 29 14.12 6.00 7.15 -18.3 WillmValV WVVI ... ... 21 9.00 6.96 6 7.98 -.4 WillVV pfA WVVIP .06p ... ... 6.49 4.15 5.50 +6.8 Willdan WLDN ... ... 32 36.39 9.76 78 30.92 +36.9 WillisLFn WLFC ... ... 11 28.06 21.10 19 22.38 -12.5 WillisTwW WLTW 2.12f 1.6 20 133.40 112.76 553 128.63 +5.2 Windstm rs WIN .60 10.7 ...dd 10.46 5.16 2408 5.62 -23.3 WindtreeT h WINT ... ... ... 4.42 .91 196 1.28 +2.4 Wingstop n WING 2.00p ... 53 33.42 21.32 250 28.23 -4.6 Winmark WINA .40 .3 24 133.08 91.26 7 124.00 -1.7 WinsFin WINS ... ... ... 465.00 10.34 7 68.20 -62.1 Wintrust WTFC .56f .8 18 76.71 46.62 568 66.09 -8.9 Wintrust wt WTFCW ... ... ... 52.85 24.76 42.70 -12.0 Wintrst pfD WTFCM 1.64 6.1 ... 30.61 25.43 36 27.05 +4.6 WisdTrMdE GULF 1.10e 6.3 ...q 18.42 15.28 5 17.60 +5.5 WT UncBd UBND 1.80 3.6 ...q 50.42 47.46 50.42 +1.6 WT SCQDv DGRS .66e 2.0 ...q 35.07 26.78 9 32.46 -4.5 WT USQDv DGRW .59e 1.7 ...q 36.03 29.98 89 35.29 +6.1 WT StCpBd CRDT 2.40 3.2 ...q 76.40 72.66 1 74.98 +2.3 WTChixSte CXSE 1.54e 2.7 ...q 58.01 43.40 57.25 +18.5 WTEMCpBd EMCB 3.18 4.4 ...q 72.53 67.60 16 71.59 +2.9 WisdomTr WETF .32 3.9 22 13.32 8.00 4326 8.30 -25.5 WTEMQDv DGRE .67e 2.9 ...q 23.90 20.00 3 23.26 +10.2 WT UKHEq DXPS 1.09e 3.3 ...q 27.15 22.27 1 23.90 +2.5 WT NegAB AGND .78 1.8 ...q 44.62 41.42 5 43.53 -1.9 WT IntHdg AGZD .84 1.8 ...q 48.41 47.15 3 47.99 -.6 WT NegHY HYND .90e 4.3 ...q 23.28 18.58 4 20.72 -3.6 WT IntHY HYZD 1.02 4.3 ...q 26.10 22.00 15 23.97 +.4 WTGermH DXGE 1.39e 2.4 ...q 30.49 23.08 12 30.05 +5.5 WT JpSCEq DXJS 1.10e .6 ...q 38.78 27.26 38 35.82 -1.0 WTEMCnG EMCG .59e 2.6 ...q 23.51 19.48 2 22.74 +12.9 Wix.com WIX ... ... ... 79.30 22.46 550 73.40 +64.8 WolvBcp WBKC 1.60e 5.2 22 35.00 25.37 0 31.05 -1.8 Woodward WWD .50f .7 23 72.28 51.91 204 68.75 -.4 Workhrs rs WKHS ... ... ...dd 10.30 1.85 316 2.27 -67.8 WldAccept WRLD ... ... 6 68.83 35.92 65 51.64 -19.7 WrightMed WMGI ... ... ...dd 31.53 15.85 593 29.73 +29.4 WrightM rt WMGIZ ... ... ... 2.67 1.20 1 1.59 +20.2 Wynn WYNN 2.00 1.7 35 119.80 82.51 2726 114.64 +32.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 28.56 .10 6.56 -24.5 xG Tech rs XGTI ... ... ...dd 10.10 .68 196 1.40 +3.7 XOMA rs XOMA ... ... 4 19.00 3.96 27 6.50 +54.0 XTL Bio rs XTLB ... ... ... 7.85 1.93 3 2.58 -18.7 XBiotech n XBIT ... ... ... 25.00 8.58 54 16.34 +61.5 XcelBrnds XELB ... ... 9 6.75 1.80 9 2.40 -45.5 Xcerra XCRA ... ... ... 10.01 5.14 1497 9.69 +26.8 Xencor XNCR ... ... 40 29.38 10.95 106 22.43 -14.8 XeneticB n XBIO ... ... ... 5.90 3.31 40 4.20 -2.3 XenithB rs XBKS ... ... 3 30.13 16.70 13 25.45 -9.8 XenonPhm XENE ... ... ... 9.95 3.65 35 3.90 -49.4 Xilinx XLNX 1.32 2.4 25 62.24 41.53 1672 55.91 -7.4 Xperi XPER .80 2.5 25 45.95 28.57 389 31.80 -28.1tXploreTch XPLR ... ... ...dd 3.42 1.81 22 1.88 -6.9 Xunlei Ltd XNET ... ... ... 7.14 3.51 37 3.70 -4.1 YRC Wwde YRCW ... ... 85 16.97 7.91 390 10.25 -22.8 YY Inc YY ... ... 11 63.59 31.07 382 43.89 +11.3sYahoo YHOO ... ... ...dd 47.42 35.05 3736 47.39 +22.5 Yandex YNDX ... ... ... 25.00 16.04 7255 24.27 +20.6 Yatra n YTRA ... ... ... 10.68 7.71 224 9.65 +3.2 Yld10Bios s YTEN ... ... ...dd 1.69 .25 43 .47 +33.7 YintechIn n YIN ... ... ... 22.97 10.92 42 19.55 +19.2 YorkWater YORW .64 1.8 38 39.85 26.54 15 34.90 -8.6tYulngE lf YECO ... ... ... 4.96 .34 52 .41 -53.1 Zafgen ZFGN ... ... ...dd 7.73 2.89 100 4.88 +53.5 Zagg ZAGG ... ... ...dd 8.24 4.71 250 6.90 -2.8 Zais Grp ZAIS 1.60 66.9 ...dd 5.18 1.29 15 2.39 +62.6 ZebraT ZBRA ... ... ...dd 93.61 46.13 205 88.88 +3.6 ZeltiqAes ZLTQ ... ... ... 56.48 23.58 1203 56.44 +29.7 ZillowA s ZG ... ... ...dd 39.99 22.42 266 34.78 -4.6 ZillowC n Z ... ... ... 39.88 21.37 624 35.12 -3.7 ZionO&G ZN ... ... ...dd 1.85 1.07 92 1.16 -15.3 ZionsBcp ZION .32 .8 20 48.33 23.02 2221 40.18 -6.6 ZionsB wt20 ZIONW ... ... ... 15.03 1.62 15 10.00 -14.9 ZionB wt18 ZIONZ ... ... ... 11.51 .65 7.00 -19.1 Ziopharm ZIOP ... ... ...dd 9.19 4.45 976 7.07 +32.1 Zix Corp ZIXI ... ... 34 5.41 3.61 208 5.15 +4.3 Zogenix rs ZGNX ... ... ...dd 13.70 7.33 71 10.50 -13.6 ZosanoPh h ZSAN ... ... ...dd 3.54 .45 692 1.53 +96.2 Zumiez ZUMZ ... ... 21 26.55 13.50 284 16.85 -22.9 Zynerba n ZYNE ... ... ... 25.95 6.02 318 24.57 +57.6 Zynga ZNGA ... ... ...dd 3.08 2.27 6531 2.78 +8.2 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 Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 832 40 .16 ... AIMMMInv 122 40 .30 ... AZMunCTIns ... ... ... ... ActAsInsGv 6334 26 .65 .65 ActAsInst ... 4 .52 .52 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 43 ... .29 ... AllBrnExRsv I 10 ... .32 ... AlliBernExRsvA 144 ... .29 ... AlliBernExRsAd 88 ... .29 ... AlliBernExRsvB 2 ... .25 ... AlliBernExRsC 16 ... .28 ... ABGovMMSel 1362 35 .69 .69 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2204 43 .21 ... AmC Prime 1262 42 .48 ... AmCentUSGv 2144 48 .29 ... AmCPrime t 25 42 .48 ... AmPrfInstTrs ... ... ... ... American A 12352 ... ... ... BBH MM Inst 2255 40 .41 .41 BBH MMkt 36 40 .19 .19 BLFMuniDlr ... 41 .45 .45 BMOGov I p 2361 12 .59 .60 BMO Gov Y 832 12 .33 .33 BMOPrimeI p 220 12 .81 .81 BMO Prime Y 219 12 .56 .56 BNYMellon M 702 21 .49 ... BR TFdCsMg ... 46 .14 .14 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 46 .32 .32 BLFTrCsMg ... 41 .06 .06 BLFT Adm ... 46 .54 .54 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 48 .41 .41 BLFedFdPCS p ... 48 .18 .18 BLFFedFnd ... 48 .66 .66 BRInst ... 31 1.01 1.02 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 39 .01 .01 BLFedFdSel p ... 52 ... ... BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 33 .22 ... BLFTempFdPS ... ... ... ... BLF FedTr ... 46 .57 .57 BLF TrsTr ... 41 .56 .56 BLFTrsTrDlr ... 41 .31 .31 BLFT FundDlr ... 46 .39 .39 BLFMunCsh 1 29 .43 ... BRInvB p ... 31 .09 .09 BRInvest ... 31 .66 .66 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 6 .22 .22 BRSvc ... 31 .72 .72 BLFTempFdPCS 1 33 .54 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 41 .46 .46 BLFM MuniCsh 2656 29 .68 ... BLF TempFd 12791 33 1.04 ... BLFTmpDlr 110 33 .79 ... BLFTmCsDlr 25 31 .69 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 10 .17 .17 BlkrkLqTmpAd 106 33 .94 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 33 .64 ... BLMuAdm ... 41 .60 .60 BLF TmpCsh 218 31 .94 ... BLFT TrFund ... 46 .64 .64 BLFedAdm ... 48 .56 .56 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 41 .20 .20 BLFTmCshMg 730 33 .54 ... 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 3414 29 .05 .05 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 7613 39 .18 .18 CashAcct Prem ... ... ... ... CashMgtInst 949 30 .49 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 1500 30 .58 ... CavanalCshAd 732 14 .20 .20 CavanalTrAdm 950 18 .02 .02 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 7 37 .77 ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 190 24 .57 ... CitiznSelTreB 90 24 .37 ... CitizenSelPrA 7 37 .92 ... CityNaRoGv p 901 29 .05 .05 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 907 29 .07 .07ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 766 17 .01 .01 ColumbiaB t ... 17 .01 .01 Columbia I ... ... ... ... Columbia Z 168 17 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 7988 30 .65 ... DWSMSerInst 7988 30 .65 ... DWS MMkt 557 31 .57 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 140 44 .65 ... DryInsPfGHm 1578 21 .67 ... DryInsPfGvP 135 21 .42 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 295 9 .34 ... DryInPfGClas 2 21 .17 ... DryResInst 3469 21 .72 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 465 27 .22 ... DryInTrAgcHm 219 9 .59 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 9 .09 ... DryTrPmCsh I 531 53 .57 ... DryfGenTrPrA 3686 42 .01 ... EV USGovA ... ... ... ... EdwJones IS 16035 40 .13 ... EdwJonesRS ... ... ... ... ElfunMM 1088 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 34 .47 ... FFI Inst 1946 36 .48 ... FFIPremInst 6672 34 .62 ... FFI Treas 2162 32 .44 ... FIMMDom I 805 18 .99 ... FIMMDomII 26 18 .84 ... FIMMDomIII 7 18 .74 ... FIMMGov I 32097 39 .60 ... FIMMGovII 905 39 .45 ... FIMMGovIII 2970 39 .35 ... FIMMMMkt I 7768 24 1.04 ... FIMMMMktII 14 24 .89 ... FIMMMMktIII 91 24 .79 ... FIMMTrOnlyII p 157 40 .35 ... FIMMTrOnly3 934 40 .25 ... FIMMTrOnly I 7499 40 .50 ... FIMMTry I 9514 35 .60 ... FIMMTryII 442 35 .45 ... FIMMTryIII 2433 35 .35 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 6 24 .26 ... FedCAMunCS p 56 24 .01 ... FedCAMunCap 38 24 .56 ... FedCshPr ... ... ... ... FCTMuCS p 59 25 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2813 39 .52 ... FedGovOb IS 27742 39 .64 ... FedGovOblSv 8673 39 .40 ... FedMMEagle 7 26 .75 ... FedNJMuCS p 62 54 .04 ... FedNYMun WS 81 48 .66 ... FedPAMu WS 35 23 .48 ... FedPrCshObCp 161 31 .87 ... FedPrVlObSv 226 36 .71 ... FedPrVlOblCp 24 36 .86 ... FedPrVluObl 4056 36 .96 ... FedPrCshOblIS 2562 31 .97 ... FdPrCshObSv 1258 31 .72 ... FedPriOb IS 721 25 .89 ... FedPrObSvc 46 25 .66 ... FedTrstUSTr 296 39 .59 ... FedTreasCsh ... ... ... ... FedTrsOb IS 24219 38 .59 ... FedTreasObSv 4409 38 .34 ... FedTrsOblCp 1908 38 .49 ... FedUSTCshSv 2153 34 .25 .25 FedUSTrsIns 14315 34 .50 .50 FedVaMuCsCS p 91 14 .01 ... FederMuni p 234 35 .05 .05 FedMstr 9 19 .91 ... FedMIMuCsh WS 2 8 .50 ... FidTrAdvC t 119 38 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 655 39 .55 ... FidCashRes 136148 37 .41 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 2718 40 .35 ...FidRetMM 9752 41 .36 ... FidSpGov 64645 37 .36 ... FidSpMM 2292 24 .79 ... FidSpUSTr 3770 39 .26 ... FidMMPortS 12 24 .99 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 254 35 .55 ... FidTrsyCR 1231 38 .01 ... FidTryDly M 3384 38 .08 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8397 24 .59 ... FinSq Gov 78822 34 .64 ... FinSq POF 1015 30 .98 ... FinSqTrsy 45723 26 .58 ... FinSq TOF 18423 26 .60 ... FinSq MMF 1689 29 1.00 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3390 38 .21 ... FstAmGvObY 7367 38 .36 ... FstAmTrObD 1447 37 .20 ... FstAmGvObA p 278 38 .06 ... FstAmPrObA ... ... ... ... FstAmPrObY 312 22 .62 ... FstAmPrObD ... ... ... ... FstAmTrObA p 238 37 .05 ... FstAmTrObY 2524 37 .35 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 127 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 46 .35 .35 FrkMnyC ... ... ... ... FrkMny ... 46 .18 .18 FstAmGvObZ 15679 38 .63 ... FsAmGvObII 1489 38 .51 ... FstAmTrObII 488 37 .50 ... FsAmISTrII 32 38 .43 ... FstAmPrObZ 205 22 .87 ... FstAmPrObl 107 22 .67 ... FsAmPrObII 55 22 .77 ... FstAmTrObZ 4770 37 .62 ... FstAmTreResA 98 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1747 55 .60 .60 GartmrMMPr 353 43 .22 ... GnAMTFrMu B 1 8 .27 ... GnCAMuB 19 16 .01 ... GnTrsAgcy A 215 7 .12 ... GnTrsAgcy R 72 7 .32 ... GnGvSec 7 20 .01 ... GeneralB p 8452 31 .12 ... GnGovB p 2591 20 .01 ... GnMMkt 1222 31 .36 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2799 43 .27 .27 GovObTR 1245 39 .16 ... GovTxMgIS 3254 43 .52 .53 GovResFd P 11938 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 31 .20 .20 HSBCUSGov D 1675 31 .35 .35 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 165 39 .70 .73 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 82 18 .79 .79 HeritInst 906 18 .91 .92 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 43 .01 ... HuntgtnUST I ... ... ... ... ING MM A 137 33 .08 .08 ING MM I 39 33 .08 .08 IFT CashRes ... ... ... ... InvescoA5 101 40 .16 ... InvescoB5 p ... 40 .15 ... InvescoC5 p 4 40 .15 ... InvCshTrTrs 1822 42 .57 ... IvyMonyyC t 25 15 .01 ... IvyMnyA 154 15 .01 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 10390 31 .56 .56 JPMLqAsB ... ... ... ... JPMLqAsR 8 22 .52 .52 JPMGvPrem 7075 31 .37 .37 JPMGvCap 79026 31 .64 .64 JPMTrPlInv 67 30 .29 .29 JPMTrPlRs 102 30 .10 .10 JPMorg100 Agcy 1575 43 .48 .49 JPM100 SecP 828 43 .29 .30 JPM100 TrInst 11318 43 .53 .54JPMorgan100 1294 43 .15 .16 JPMLqAstP 192 22 .77 .77 JPMCAMuEtr 2 ... .01 ... JPMorganFed 40 36 .19 .19 JPMorFedAgcy 147 36 .52 .52 JPMorgFedPr 106 36 .33 .33 JPMLqAstAg 45 22 .96 .96 JPMLqAstC p 30 22 .25 .25 JPMLqAstMrg 161 22 .63 .63 JPMLqAstInst 414 22 1.01 1.01 JPMMuEtrde p 3 ... .01 ... JPMMunInst 324 6 .71 .72 JPMMuMorg 298 6 .33 .33 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .19 .19 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 543 25 .72 .72 JPMorgPrAgcy 1064 25 .98 .98 JPMorgPrmPr 724 25 .79 .79 JPMTreasC t 579 45 .01 ... JPMTrsPlusP 633 30 .35 .35 JPMTrsPlsMrg 234 30 .21 .21 JPMTrsPlsInst 14649 30 .59 .59 JPMTrsPlsAg 883 30 .54 .54 JPMTrsSecR p 72 43 .04 .04 JPMUSGvInst 36120 31 .61 .61 JPMUSGvtR p 121 31 .12 .12 JPMUSGvtMrg 2081 31 .23 .23 JPMLqAsInv 3 22 .71 .71 JPMFedInst 2568 36 .57 .57 JPMPrInst 6111 25 1.03 1.03 JPMPrRsv 104 25 .54 .54 JanusGovt ... 33 .02 .02 Janus MM ... 23 .02 .02 JHan MMB 4 ... ... ... JHanMMA 491 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 53 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 53 .02 ... MFS CashA 119 ... ... ... MFSCashC p 43 ... ... ... MFSMonMkA 337 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 7 .69 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 214 38 .36 .36 MainStay B 47 38 .17 .17 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 349 ... ... ... Meeder Instl ... ... ... ... MeederRetl 37 46 .59 .59 ML CMAGv ... ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 364 43 .49 .49 MilestnTOInv 31 43 .49 .49 MHLIRSel ... ... ... ... MMktGS2 341 54 .64 .64 MMktGS4 964 54 .39 .39 MMktProFdInv 326 30 .02 ... MMktProFdSvc 11 30 .02 ... MStanLqPrIn 16825 23 1.06 ... MorStLqTrIn 19149 26 .61 ... MrStLqGvInv 24 38 .54 ... MS InstlLiq 4596 23 1.06 ... MrStLqGvIns 35537 38 .64 ... MS LiqAst 106 4 .10 .10 MS USGvt 1276 27 .24 .24 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 355 43 .37 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 21343 43 .57 .58 Northern 163 11 .82 .83 NorthernGvSl 3264 41 .42 .42 NorthInstDivAst 7586 46 .53 .53 NorthInstGovt 5247 41 .52 .52 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 1702 35 .93 .94 NorthInstTreas 9698 43 .65 .65 NorthernUSGv 16049 43 .42 .42 OneGrpMuni A ... ... ... ... OppCshResN t 150 ... .17 .17 OppenhCshB p 5 ... .17 .17 OppenhCshC p 212 ... .17 .17 OppCshRes 394 ... .17 .17 OppMMFd A 1909 ... .20 .20 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 486 37 .60 .60 PNC Gov I 8727 37 .60 .60 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 139 36 .53 .53 PNC Tr I 1002 36 .53 .53 PW PACE P 204 50 .18 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 31 .50 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 237 ... .21 .21 PremGvtMP 41 38 .61 ... PremierPort 31 15 .95 ... PrimeObTR 1 25 .39 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 449 ... ... ... PrincMMktJ t 256 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 457 35 .01 ... PruMMrtZ 92 35 .24 .24 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 796 23 .53 ... PutnmMMC t 23 23 .01 ... RBCGvRBCI1 ... 43 .66 .66 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 7594 50 .57 .57 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, April 18, 2017
PAGE 61
SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2098 46 .55 .55 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 105 51 .56 .56 SEI DITTrIIA 535 47 .53 .53 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 10 1 .01 ... SchwbACR-Pr 11322 36 .58 ... SchwbACR 4022 36 .51 ... SchwbCshRes 39116 37 .52 ... SchwbInv 614 37 .61 ... SchwbRetAdv 233 34 .65 ... SchbValAdv 8971 36 .71 ... SchwValAdUlt 2505 36 .91 ... SchbVlAdvSl 2506 36 .81 ... SchbValAPrm 2087 36 .88 ... SchwbGv 29990 43 .09 ... SchbMM 8900 36 .46 ... Schb UST 18191 51 .20 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 136 35 .30 .30 StStInstLRS 6345 24 .95 .96 SunAmMMA 110 36 .01 .01 TAIDXTAmA p ... 23 .01 ... TAIDEXTAmB t ... 23 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 454 50 .32 .32 TDAMMMkPr 60 50 .31 .31 TDAMUSGv 868 46 .13 .13 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 457 48 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 315 48 ... ... TIAA-CREF Ret 110 48 ... ... TRowSumCR ... 41 .60 ... TRowPRF ... 43 .35 ... TRowUST ... 41 .31 ... TargetUSGvt ... ... ... ... Thriv MM Inst 81 34 .32 .32 Thriv MMk A 355 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 840 38 .09 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 52 ... ... ... USAA Mutl 4699 34 .44 ... USAA Treas 2581 15 .29 ... VALIC MMktI 33 35 .01 .01 VALIC MMkII 134 36 .01 .01 VangAdmTry 15200 51 .60 ... VangFdl 74116 48 .63 ... VangPr 87117 40 .89 ... VangPrInst 11744 40 .95 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 11 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1378 11 .29 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 522 16 .47 .47 WFCashInvAd 121 17 .79 .79 WFCashInst 627 17 .92 .92 WFGovAdm 511 43 .47 .47 WFGvtMMA 267 43 .20 .20 WellsFargoI 100 3249 46 .23 .23 WellsFargoInsCsh 201 17 .62 .62 WellsFargoInsGv 2936 43 .31 .31 WellsFargoInv ... ... ... ... WellsF100TrA 321 46 .08 .08 WellsFargo TrsyS 1507 46 .36 .36 WellsFargoTrsyA 1274 46 .19 .19 WellsFargo TrsyI 9600 46 .61 .61 WFGvMMInst 20968 43 .61 .61 WA GvtRsvA 895 52 .22 ... WAInstGvInst 16917 52 .67 ... WstnUSTrN 596 58 .18 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 1043 22 1.02 ... WstnLiqResN 26 22 .43 ... WstnPrmLiq 25 22 .73 ... WstnInstUSTR 7393 58 .59 ... WstnPrmUSTR 102 58 .33 ... Wilm GovSel 3751 27 .33 .33 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 510 29 .08 .08 Wilm TrSvc ... 29 .01 .01 Wilm GovAdm 1806 27 .08 .08 WilmPriMM ... ... ... ... WilmUSGov 358 27 .43 .43Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 26 11 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 172 17 .45 ... AmC TF 136 12 .49 ... BBH TxEx ... ... ... ... BMO TaxF I p 268 15 .71 .71 BMO TaxF Y 79 15 .46 .46 BNYMelNMuM 502 13 .55 ... BLMunFdPCS p ... 41 .22 .22 BRLM Muni ... 41 .70 .70 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 6 .70 .70 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 10 .65 .66 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 57 31 .43 ... 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 ... 25 .59 ... FIMMTxEx3 4 25 .49 ... FIMMTxExI 2340 25 .74 ... FedALMuni ... ... ... ... FedCAMuniSv 150 24 .41 ... FedCAMu WS 98 24 .66 ... FedCTMuSvc 20 25 .22 ... FedFLMunCS p 54 20 .01 ... FedFLMu WS 28 20 .36 ... FedGAMuCsh 97 9 .47 ... FedMAMuCS p 52 23 .01 ... FedMAMuniSv 59 23 .29 ... FedMDMuCsh ... ... ... ... FedMNMuCsh 13 40 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 618 28 .82 ... FedMuOblCap 293 28 .72 ... FedMunOblSv 406 28 .58 ... FedNCMuCsh 90 35 .29 ... FedNJMuCsSv 8 54 .34 ... FedNJMu WS 6 54 .49 ... FedNYMuCSv 44 48 .44 ... FedNYMuCS p 151 48 .01 ... FedNYMuCsII 8 48 .21 ... FedOHMuCsh 17 33 .01 ... FedOHMuCsSv 10 33 .22 ... FedOHMu WS 40 33 .42 ... FedPAMuniCS 71 23 .01 ... FedPAMuCsSv 12 23 .28 ... FedTaxFObWS 2071 30 .74 ... FedTxFrObSv 243 30 .49 ... FedVAMu WS 3 14 .42 ... FedMuniSvc 113 14 .27 ... FedMIMuCsSv 25 8 .34 ... FedMNMu WS 39 40 .60 ... FedTxF c 228 7 .76 ... FidCA 3401 23 .42 ... FidCT 878 43 .43 ... FidMA 3297 21 .42 ... FidMI 515 33 .37 ... FidMuMM 12540 34 .54 ... FidNJ 1229 49 .43 ... FidNY 2718 27 .42 ... FidOH 525 47 .40 ... FidPA 359 20 .41 ... FidSpCA 336 22 .56 ... FidSpMA 206 20 .57 ... FidSpNJ 146 47 .60 ... FidSpNY 297 23 .60 ... FidTEDly M 137 30 .23 ... FidAZ 167 35 .43 ... Fid TECR 97 30 .01 ... FidTxEx MM 3755 30 .48 ... FidTaxExPortS ... 25 .68 ... FinSq TEF 929 29 .69 ... FstAmTFA 33 20 .14 ... FstAmTxFY 327 20 .44 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 2 20 .10 ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... 20 .59 ... FstAmTFObZ 46 20 .69 ... GnAMTMu R ... ... ... ... GenNJMun 101 29 .16 ... GenNYMuB 109 21 .22 ... GnMuB p 436 9 .01 ... GnNYMuB p 60 21 .01 ... GnCalMu 71 16 .12 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 36 6 .47 .47 JPMMuMMR ... 6 .22 .22 JPMorganCA 7 7 .31 .32 JPMorganNY 309 6 .30 .30 JPMorganTF 10 15 .29 .29 JPMorg TFPr 1534 15 .43 .43 JPMTxFrR p 2700 15 .18 .18 JPMorgTFAgcy 454 15 .62 .62 JPMTxFrInst 10589 15 .67 .67 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 7 .25 .25 MS NYMMM 18 6 .25 .25 MS TFDly 59 7 .28 .28 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 202 6 .67 .67 NorthernMun 218 5 .77 .77 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 11 7 .70 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2657 21 .32 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 826 15 .45 ... SchwMAMuSw 461 9 .23 ... SchwMuniPrm 2418 20 .69 ... SchwMuniSel 597 20 .58 ... SchwNJMuSw 601 27 .17 ... SchwNYMuVA 230 15 .47 ... SchwNYMuSw 1519 15 .27 ... SchwPAMuni 382 17 .26 ... SchwTxFValAd 541 21 .49 ... ShwbTE 9341 20 .34 ... SchwabTxEx 535 20 .48 ... Schwb CA 5835 15 .30 ... ScudTECshInst 39 31 .70 ... TDAMCAMu 149 35 .21 .21 TDAMMuni 393 29 .21 .21 TDAMNYMu 99 35 .24 .24 TRowSumMu ... 42 .44 ... TRowCA c ... 37 .43 ... TRowNY c ... 43 .32 ... TRowTE c ... 42 .46 ... 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 240 12 .29 ... USAA FlTxF ... ... ... ... USAA NY 66 12 .34 ... USAATxEx 1990 23 .39 ... USAA VA 134 10 .10 ... VangNJ 1256 45 .65 ... VangCA 3805 18 .70 ... VangOH ... ... ... ... VangPA 1975 14 .70 ... VangNY 2229 25 .73 ... VangTxEx 17090 21 .76 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 314 5 .74 .75 WFA MuCsMSv 22 5 .49 .49 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 138 6 .72 .72 WFNtTFMMSv 73 6 .47 .47 WellsFargoNat 157 6 .62 .62 WellsF NTFA 132 6 .28 .28 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 2 13 .11 ... WstCCTTxF N ... ... ... ... WstnFTxR N 12 17 .13 ... WstnInstTxFR 335 17 .72 ... WstnNYTxR N 37 14 .13 ... 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 Apr 17 p 99.31 100.00 .81 .88 Apr 17 p 100.00 100.01 .81 3.13 Apr 17 p 100.02 100.03 .84 .88 May 17 p 100.00 100.01 .76 8.75 May 17 k 100.19 100.20 .76 4.50 May 17 p 100.08 100.09 -0.01 .75 .63 May 17 p 99.31 100.00 .75 2.75 May 17 p 100.07 100.08 .79 .88 Jun 17 p 100.00 100.01 .78 .63 Jun 17 p 99.31 100.00 .78 .75 Jun 17 p 99.31 100.00 .78 2.50 Jun 17 p 100.10 100.11 .83 .88 Jul 17 p 100.00 100.01 .84 2.63 Jul 17 f 101.03 101.04 -0.05 .50 Jul 17 p 99.28 99.29 -0.01 .84 .63 Jul 17 p 99.30 99.31 .84 2.38 Jul 17 p 100.13 100.14 -0.01 .85 .88 Aug 17 p 100.00 100.01 .85 4.75 Aug 17 p 101.08 101.09 -0.01 .84 8.88 Aug 17 k 102.20 102.21 .83 .63 Aug 17 p 99.28 99.29 .90 1.88 Aug 17 p 100.11 100.12 .89 1.00 Sep 17 p 100.01 100.02 .90 .63 Sep 17 p 99.27 99.28 .96 1.88 Sep 17 p 100.13 100.14 .95 .88 Oct 17 p 99.30 99.31 .95 .75 Oct 17 p 99.28 99.29 .96 1.88 Oct 17 p 100.15 100.16 .98 .88 Nov 17 p 99.29 99.30 -0.01 .99 4.25 Nov 17 p 101.27 101.28 .99 .63 Nov 17 p 99.24 99.25 .99 .88 Nov 17 p 99.29 99.30 1.00 2.25 Nov 17 p 100.24 100.25 1.01 1.00 Dec 17 p 99.31 100.00 1.02 .75 Dec 17 p 99.25 99.26 1.03 1.00 Dec 17 p 99.31 100.00 1.03 2.75 Dec 17 p 101.06 101.07 1.03 .88 Jan 18 p 99.28 99.29 1.02 1.63 Jan 18 f 101.23 101.24 -0.06 .75 Jan 18 p 99.24 99.25 1.04 .88 Jan 18 p 99.27 99.28 -0.01 1.04 2.63 Jan 18 p 101.07 101.08 1.05 1.00 Feb 18 p 99.30 99.31 1.06 3.50 Feb 18 p 102.00 102.01 1.06 .75 Feb 18 p 99.23 99.24 1.06 2.75 Feb 18 p 101.13 101.14 1.09 1.00 Mar 18 p 99.30 99.31 1.06 .75 Mar 18 p 99.22 99.23 1.07 .88 Mar 18 p 99.25 99.26 -0.01 1.08 2.88 Mar 18 p 101.22 101.23 1.07 .13 Apr 18 f 100.16 100.17 -0.06 .75 Apr 18 p 99.21 99.22 1.07 .63 Apr 18 p 99.16 99.17 1.09 .75 Apr 18 p 99.20 99.21 1.09 2.63 Apr 18 p 101.18 101.19 1.09 1.00 May 18 p 99.28 99.29 1.09 3.88 May 18 p 102.30 102.31 1.10 9.13 May 18 k 108.19 108.20 -0.01 1.04 .88 May 18 p 99.24 99.25 +0.01 1.10 1.00 May 18 p 99.28 99.29 1.10 2.38 May 18 p 101.12 101.13 1.11 1.13 Jun 18 p 100.00 100.01 1.11 .63 Jun 18 p 99.13 99.14 1.10 1.38 Jun 18 p 100.10 100.11 1.11 2.38 Jun 18 p 101.16 101.17 1.11 .88 Jul 18 p 99.22 99.23 1.11 1.38 Jul 18 f 102.31 103.00 -0.06 1.38 Jul 18 p 100.10 100.11 1.11 2.25 Jul 18 p 101.14 101.15 +0.01 1.11 1.00 Aug 18 p 99.27 99.28 1.12 4.00 Aug 18 p 103.25 103.26 1.12 .75 Aug 18 p 99.15 99.16 1.13 1.50 Aug 18 p 100.16 100.17 +0.01 1.13 1.00 Sep 18 p 99.25 99.26 1.13 .75 Sep 18 p 99.14 99.15 1.14 1.38 Sep 18 p 100.10 100.11 1.14 .88 Oct 18 p 99.19 99.20 1.15 .75 Oct 18 p 99.12 99.13 1.16 1.25 Oct 18 p 100.04 100.05 1.16 1.75 Oct 18 p 100.28 100.29 -0.01 1.15 1.25 Nov 18 p 100.04 100.05 1.16 3.75 Nov 18 p 103.31 104.00 1.18 1.00 Nov 18 p 99.23 99.24 1.16 1.25 Nov 18 p 100.04 100.05 1.17 1.38 Nov 18 p 100.10 100.11 1.16 1.25 Dec 18 p 100.03 100.04 1.18 1.00 Dec 18 p 100.03 100.04 1.18 1.38 Dec 18 p 100.10 100.11 +0.01 1.19 1.50 Dec 18 p 100.16 100.17 1.19 1.13 Jan 19 p 99.28 99.29 1.19 2.13 Jan 19 f 104.26 104.27 -0.07 1.13 Jan 19 p 99.28 99.29 1.19 1.25 Jan 19 p 100.02 100.03 1.20 1.50 Jan 19 p 100.17 100.18 +0.01 1.20 .75 Feb 19 p 99.06 99.07 1.20 2.75 Feb 19 p 102.25 102.26 1.19 8.88 Feb 19 k 114.03 114.04 1.06 1.13 Feb 19 p 99.27 99.28 1.20 1.38 Feb 19 p 100.10 100.11 1.20 1.50 Feb 19 p 100.17 100.18 +0.01 1.21 1.00 Mar 19 p 99.19 99.20 1.21 1.25 Mar 19 p 100.02 100.03 1.21 1.50 Mar 19 p 100.17 100.18 1.22 1.63 Mar 19 p 100.25 100.26 1.21 .13 Apr 19 f 101.03 101.04 -0.08 .88 Apr 19 p 99.10 99.11 +0.01 1.22 1.25 Apr 19 p 100.01 100.02 1.23 1.63 Apr 19 p 100.24 100.25 1.24 .88 May 19 p 99.07 99.08 1.25 3.13 May 19 p 103.26 103.27 1.25 1.13 May 19 p 99.24 99.25 +0.01 1.24 1.50 May 19 p 100.16 100.17 1.25 1.00 Jun 19 p 99.13 99.14 1.26 1.63 Jun 19 p 100.24 100.25 1.27 .75 Jul 19 p 98.26 98.27 1.28 1.88 Jul 19 f 105.27 105.28 -0.09 .88 Jul 19 p 99.02 99.03 1.28 1.63 Jul 19 p 100.23 100.24 1.29 .75 Aug 19 p 98.26 98.27 +0.01 1.27 3.63 Aug 19 p 105.13 105.14 +0.01 1.26 8.13 Aug 19 k 115.21 115.22 -0.01 1.27 1.00 Aug 19 p 99.11 99.12 +0.01 1.28 1.63 Aug 19 p 100.25 100.26 1.28 .88 Sep 19 p 99.00 99.01 +0.01 1.30 1.00 Sep 19 p 99.09 99.10 +0.01 1.30 1.75 Sep 19 p 101.03 101.04 +0.01 1.29 1.00 Oct 19 p 99.08 99.09 +0.01 1.30 1.25 Oct 19 p 99.27 99.28 +0.01 1.31 1.50 Oct 19 p 100.14 100.15 1.32 1.00 Nov 19 p 99.06 99.07 +0.01 1.32 3.38 Nov 19 p 105.06 105.07 +0.01 1.32 1.00 Nov 19 p 99.05 99.06 +0.01 1.33 1.50 Nov 19 p 100.13 100.14 1.33 1.38 Dec 19 p 100.02 100.03 1.34 1.13 Dec 19 p 99.13 99.14 1.34 1.63 Dec 19 p 100.24 100.25 +0.01 1.34 1.38 Jan 20 f 105.04 105.05 -0.08 1.38 Jan 20 f 100.01 100.02 1.35 1.25 Jan 20 p 99.21 99.22 1.37 1.38 Jan 20 p 100.01 100.02 +0.01 1.36 3.63 Feb 20 p 106.08 106.09 1.36 8.50 Feb 20 k 119.27 119.28 -0.01 1.32 1.38 Feb 20 p 99.31 100.00 +0.01 1.38 1.25 Feb 20 p 99.19 99.20 1.39 1.13 Mar 20 p 99.06 99.07 1.40 1.38 Mar 20 p 99.29 99.30 +0.01 1.40 1.50 Apr 20 p 100.08 100.09 1.41 .13 Apr 20 f 101.11 101.12 -0.09 1.13 Apr 20 p 99.03 99.04 1.42 1.38 Apr 20 p 99.27 99.28 +0.01 1.42 3.50 May 20 p 106.07 106.08 +0.01 1.42 8.75 May 20 k 121.31 122.00 1.42 1.38 May 20 p 99.24 99.25 1.45 1.50 May 20 p 100.05 100.06 +0.01 1.45 1.63 Jun 20 p 100.15 100.16 1.47 1.88 Jun 20 p 101.09 101.10 +0.01 1.46 1.25 Jul 20 f 105.21 105.22 -0.09 1.63 Jul 20 p 100.14 100.15 +0.01 1.49 2.00 Jul 20 p 101.20 101.21 +0.01 1.49 2.63 Aug 20 p 103.21 103.22 -0.01 1.49 8.75 Aug 20 k 123.16 123.17 -0.01 1.48 1.38 Aug 20 p 99.18 99.19 1.51 2.13 Aug 20 p 102.00 102.01 1.51 1.38 Sep 20 p 99.15 99.16 -0.01 1.53 2.00 Sep 20 p 101.18 101.19 -0.01 1.53 1.38 Oct 20 p 99.13 99.14 1.55 1.75 Oct 20 p 100.22 100.23 -0.01 1.54 2.63 Nov 20 p 103.23 103.24 -0.01 1.55 1.63 Nov 20 p 100.06 100.07 -0.01 1.57 2.00 Nov 20 p 101.16 101.17 -0.01 1.57 1.75 Dec 20 p 100.19 100.20 -0.01 1.58 2.38 Dec 20 p 102.28 102.29 -0.01 1.57 1.13 Jan 21 f 105.09 105.10 -0.09 ARCResources 70995 18.76 18.24 18.65 +.32 AZMiningInc 93658 2.01 1.74 1.80 -.16 AirCdaV VV 74187 13.34 13.15 13.31 +.18 AlacerGoldJ 304781 2.58 2.37 2.50 -.02 AlamosGoldA 104956 10.91 10.54 10.75 -.20 AlgonquinPwr 75195 12.96 12.82 12.93 +.10 AlimntatnBSV 90895 62.09 60.86 61.73 +.93 AphriaInc J 304549 7.07 6.63 6.84 -.37 ArgonautJ 133732 2.43 2.31 2.33 -.10 AsankoGoldo 105546 3.59 3.32 3.39 -.17 B2GoldCorpo 460136 3.84 3.70 3.72 -.12 BCE Inc 113888 61.51 60.81 61.29 +.42 BMO WgtBkInx 62107 27.53 27.20 27.53 +.34 BarrickGold 816975 26.61 26.31 26.39 -.03 BaytexEnergy 222556 4.54 4.42 4.49 +.02 Bk NS 126792 77.19 76.01 77.14 +1.15 BkMontreal 91277 98.61 97.36 98.52 +1.14 BlackberryLtd 119242 11.71 11.46 11.68 +.16 BombardirBSV 486074 2.35 2.28 2.33 +.06 BrookdALV 71958 49.34 48.42 49.32 +.88 CIBC 100899 113.10 112.04 112.88 +.71 CalfracWell 96194 3.89 3.78 3.87 +.07 CamecoCorp 65380 14.88 14.68 14.81 -.01 CanopyGrowth 293719 9.93 9.51 9.61 -.32 CapstoneMngo 63768 1.13 1.09 1.12 +.03 CdnNatRail 80428 98.77 97.41 98.62 +1.37 CdnNatRes 163892 44.97 44.21 44.92 +.57 CenovusEngy 454950 14.54 14.22 14.50 +.24 CenterraGld 159138 7.48 7.22 7.39 -.09 ChampionOrdo 56331 1.05 .96 .99 -.08 ChinaGoldo 176040 2.42 2.11 2.23 -.20 ContlGoldo 116335 3.93 3.50 3.56 -.35 CrescentPnt 100262 14.47 14.14 14.28 +.04 CrewEngy 101667 4.91 4.70 4.80 ... DetourGoldo 118864 18.13 17.54 17.67 -.21 DollaramaInc 63133 118.87 117.28 117.77 +.77 DundeePrec 92948 2.79 2.61 2.65 -.14 ECNCapitalCo 66558 3.81 3.71 3.81 +.05 Eastmaino 55545 .47 .45 .47 +.02 EldoradoGld 344930 4.98 4.88 4.91 -.02 ElementFin 91898 12.34 12.10 12.34 +.23 EnCanaCorp 229149 15.59 15.30 15.59 +.13 EnbridgeInc 91351 56.99 56.30 56.77 +.48 EnergizerRes 91809 .09 .08 .08 +.01 EpsilonEnergy 180447 .03 .01 .01 -.03 FirstCapRlty 65745 20.30 20.16 20.26 +.09 FirstQntumo 122333 14.30 13.97 14.05 -.01 Fortis Inc 64151 45.13 44.48 44.98 +.63 FortunaSilver 63657 6.99 6.68 6.83 -.15 FrstMajSvro 88977 12.54 12.15 12.28 -.20 GoldcorpInc 165687 20.62 20.41 20.47 -.04 GranColombia 65453 .09 .09 .09 ... GuyanaGldo 149279 7.40 7.14 7.37 -.04 H RRealUn 57575 23.41 23.24 23.33 +.04 HarteGold 71667 .74 .69 .71 -.02 HomeCapital 90861 22.22 20.92 22.12 +.42 HorizonsMedM 74658 10.93 10.45 10.48 -.41 HrznCrdOilBl 86118 7.81 7.66 7.68 -.11 HrznCrdOilBr 87299 9.82 9.64 9.80 +.14 HrznGldBear 160623 7.68 7.49 7.58 +.03 HrznGoldBull 115897 18.80 18.31 18.54 -.12 HrznNatGsBr 110386 10.61 10.18 10.58 +.33 HrznNtGsBul 123792 8.58 8.22 8.26 -.24 HrznShTrmBl 144585 9.62 8.95 8.95 -.97 HudBayMnrls 130860 8.50 8.13 8.18 -.16 HuskyEngy 85937 15.78 15.44 15.75 +.25 HznBetaProBr 52986 6.67 6.52 6.52 -.15 ISharesS P60 305872 23.25 23.01 23.25 +.27 IShrsCapEngy 82870 12.82 12.64 12.81 +.16IamgoldCorp 201862 5.98 5.81 5.86 -.05 IvanhoeAo 260945 5.34 5.19 5.27 +.02 KatangaMng 106479 .43 .40 .41 -.02 KeltExplo 246391 7.60 7.27 7.58 +.30 KinrossGold 365515 5.18 5.02 5.13 +.07 Kirklandlake 170164 10.47 10.00 10.45 +.07 KlondexMineo 102386 5.02 4.81 4.92 -.10 LexamVGGold 62678 .24 .22 .23 -.01 LundinMng 113560 7.50 7.37 7.45 +.11 MEGEnergy 82552 6.88 6.71 6.80 -.01 MagnaInt l 68577 53.40 52.63 53.33 +.55 MandalayReso 60373 .59 .58 .59 ... ManulifeFin 254681 23.06 22.70 23.03 +.34 MarathonGold 107805 1.36 1.26 1.29 +.03 McEwenMining 75637 4.19 3.98 4.13 -.04 MoodMediao 324303 .17 .16 .16 -.01 NDynastyMin 195022 2.25 1.98 2.05 -.12 NatBkCan 78545 55.10 54.54 55.04 +.46 NemaskaLithiu 119623 1.31 1.26 1.28 -.02 New Gold 159001 4.45 4.35 4.41 -.01 NexGenEnergy 51448 3.22 3.15 3.20 -.02 NovagoldReso 53814 6.28 5.91 6.00 -.28 OceanaGoldCrp 185169 4.51 4.38 4.42 -.06 OncolyticBio 54989 1.12 1.03 1.04 -.06 OsiskoMining 68250 5.50 5.40 5.47 +.03 ParamountA 51268 18.59 17.82 18.53 +.62 PengrowthEgy 80886 1.47 1.41 1.42 -.04 PotashCorp 97118 22.21 21.96 22.19 +.13 PrecisionDrl 82339 6.28 6.13 6.17 -.08 PremierGoldo 184233 3.34 3.01 3.09 -.24 PrimeroMining 140107 .84 .79 .82 +.08 ProMISNeurosc 375889 .21 .17 .21 +.05 Prometico 90016 2.05 1.98 2.04 -.04 RichmontMns 61173 11.19 10.18 10.49 -.78 RogersCommB 89494 61.26 60.59 60.99 +.58 RoyalBank 199017 96.05 94.75 95.92 +1.29 RoyalNickelo 121724 .27 .24 .26 ... SemafoInc o 277606 4.14 3.94 4.04 -.06 SevenGenClA 61646 25.34 24.76 25.31 +.56 ShawCommBNV 64285 28.61 28.32 28.56 +.19 SilverWheaton 278216 29.60 29.13 29.31 +.19 Silvercorpo 212554 5.07 4.40 4.62 -.32 SpartanEngyCo 123820 2.61 2.54 2.59 +.02 SprottResourc 74552 .20 .19 .20 ... SunLifeFin 71813 47.33 46.73 47.22 +.53 SuncorEngy 172270 41.26 40.76 41.26 +.57 SurgeEnergyo 70297 2.75 2.67 2.68 -.06 T D Bank 429605 66.21 64.84 66.20 +1.33 TahoeReso 158017 12.06 11.74 12.00 -.03 TeckResLimit 145539 30.00 29.43 29.80 +.48 Telus Corp 69328 44.83 44.40 44.67 +.22 TerangaGold 299453 .78 .71 .74 -.02 TethysPeteo 57900 .03 .02 .02 -.01 TimminsGoldo 181298 .60 .55 .56 -.02 TorexGoldo 70588 26.57 25.60 26.20 -.19 TourmalineOil 53767 29.07 28.53 28.98 +.37 TransAltaCorp 77208 7.52 7.43 7.48 -.02 TransCdaCorp 73559 64.00 63.47 63.74 +.29 TrevaliMngo 148356 1.18 1.13 1.18 +.06 TricanWell 93653 4.34 4.21 4.29 +.06 TurquoiseHill 225888 3.89 3.79 3.82 -.04 ValeantPharma 57323 12.70 12.55 12.64 ... VeresenInc 66830 15.45 15.25 15.43 +.14 WesdomeGold 81191 3.89 3.65 3.72 -.14 WhitecapReso 54675 10.18 9.98 10.12 +.07 YamanaGld 395312 4.24 4.10 4.18 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.38 Jan 21 p 99.05 99.06 1.61 2.13 Jan 21 p 101.28 101.29 -0.01 1.61 3.63 Feb 21 p 107.17 107.18 -0.01 1.58 7.88 Feb 21 k 123.07 123.08 -0.01 1.60 1.38 Feb 21 p 98.04 98.05 -0.01 1.62 2.00 Feb 21 p 101.14 101.15 1.62 1.25 Mar 21 p 98.17 98.18 1.64 2.25 Mar 21 p 102.11 102.12 1.64 .13 Apr 21 f 101.04 101.05 -0.09 1.38 Apr 21 p 98.29 98.30 -0.02 1.65 2.25 Apr 21 p 102.10 102.11 -0.01 1.65 3.13 May 21 p 105.25 105.26 -0.01 1.65 8.13 May 21 k 125.14 125.15 -0.01 1.64 2.00 May 21 p 101.10 101.11 -0.02 1.66 1.13 Jun 21 p 97.23 97.24 -0.02 1.68 2.13 Jun 21 p 101.26 101.27 -0.01 1.67 .63 Jul 21 f 103.26 103.27 -0.10 1.13 Jul 21 p 97.20 97.21 -0.02 1.70 2.25 Jul 21 p 102.09 102.10 -0.02 1.69 2.13 Aug 21 p 101.25 101.26 -0.02 1.69 8.13 Aug 21 k 126.24 126.25 -0.01 1.69 1.13 Aug 21 p 97.18 97.19 -0.02 1.70 2.00 Aug 21 p 101.06 101.07 -0.02 1.71 1.13 Sep 21 p 97.14 97.15 -0.02 1.72 2.13 Sep 21 p 101.22 101.23 -0.02 1.73 1.25 Oct 21 p 97.29 97.30 -0.01 1.73 2.00 Oct 21 p 101.04 101.05 -0.02 1.74 2.00 Nov 21 p 101.04 101.05 -0.03 1.74 8.00 Nov 21 k 127.16 127.17 -0.02 1.72 1.75 Nov 21 p 100.01 100.02 -0.03 1.74 1.88 Nov 21 p 100.18 100.19 -0.02 1.74 2.00 Dec 21 p 101.02 101.03 -0.03 1.76 2.13 Dec 21 p 101.20 101.21 -0.02 1.76 .13 Jan 22 f 100.31 101.00 -0.10 1.50 Jan 22 p 98.23 98.24 -0.03 1.77 1.88 Jan 22 p 100.15 100.16 -0.03 1.77 2.00 Feb 22 p 101.04 101.05 -0.03 1.75 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 dayÂs nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bondÂs 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 IntlValAdv FV 13.44 -1.3 +8.5 +1.0/A IntrmDvrsMnA m MS 14.39 +1.1 +1.9 +1.6/A IntrmDvrsMnC m MS 14.39 +1.1 +1.7 +.8/C LgCpGrA m LG 41.44 -.6 +9.5 +13.0/A LgCpGrAdv LG 44.79 -.6 +9.5 +13.3/A LgCpGrC m LG 31.93 -.7 +9.2 +12.2/A LgCpGrI LG 44.56 -.6 +9.6 +13.4/A LgCpGrK b LG 42.17 -.6 +9.4 +12.9/A LtdDurHiIncAdv HY 10.34 +.6 +1.4 +3.2/C MuniBdInfStr1 b MS 10.27 +.8 +2.2 +1.2/B MuniBdInfStr2 MS 10.28 +.9 +2.4 +1.3/A MuniBdInfStrAdv MS 10.31 +.8 +2.3 +1.3/A MuniIncCAA m MF 11.15 +1.4 +2.4 +3.5/B MuniIncCAAdv MF 11.15 +1.5 +2.4 +3.7/A MuniIncCAC m MF 11.15 +1.5 +2.2 +2.7/C MuniIncIIArznA m SI 11.06 +1.5 +2.1 +3.9/A MuniIncIIMAA m MT 11.26 +1.4 +1.9 +3.2/B MuniIncIIMINA m SM 10.25 +1.6 +1.9 +3.1/B MuniIncIINJA m MJ 9.68 +1.6 +2.7 +3.4/B MuniIncIIOhioA m MO 9.94 +1.5 +2.3 +3.6/B MuniIncIIPEA m MP 10.44 +1.5 +2.3 +3.4/C MuniIncIIVIA m SL 11.10 +1.4 +2.3 +3.6/B MuniIncNYA m MN 9.90 +1.6 +2.3 +3.3/B MuniIncNYAdv MN 9.90 +1.6 +2.3 +3.6/A MuniIncNYC m MN 9.90 +1.6 +2.1 +2.6/C MuniIncNtnA m MI 10.20 +1.6 +2.3 +3.6/A MuniIncNtnAdv MI 10.21 +1.8 +2.5 +3.9/A MuniIncNtnC m MI 10.19 +1.6 +2.1 +2.9/B ReltvValA m LV 5.69 -1.4 +2.7 +7.9/B ReltvValAdv LV 5.73 -1.4 +2.7 +8.2/B ReltvValC m LV 5.68 -1.2 +2.5 +7.2/C SelUSEqAdv LG 15.78 -1.7 +3.7 +9.4/C SelUSLSA m LO 11.99 -1.1 +1.5 +3.1/B SelUSLSAdv LO 12.13 -1.1 +1.6 +3.3/B SelUSLSC m LO 11.60 -1.2 +1.3 +2.3/C ShrtDurR CS 11.70 +.5 +.6 +.6/D SmCpGrA m SG 45.44 -1.2 +8.4 +5.3/D SmCpGrI SG 48.76 -1.2 +8.5 +5.6/D SstnlGlbThtcA m WS 96.26 +.2 +12.5 +7.0/A SstnlGlbThtcAdv WS 101.64 +.3 +12.6 +7.3/A SstnlGlbThtcC m WS 80.20 +.2 +12.2 +6.2/A TxMgWtAprStrAdv WS 15.76 -.8 +6.1 +5.0/B TxMgdBlWlthStrA m CA 13.30 +.3 +3.8 +2.7/D TxMgdIntl FB 16.02 -.2 +8.2 +.8/C ABAllMktRlRet1 b MA 8.42 +1.0 +2.3 -7.3/E BalWlthStratA m MA 14.08 -.1 +4.3 +3.7/E BalWlthStratAdv MA 14.16 -.1 +4.3 +4.0/D BalWlthStratC m MA 13.95 -.1 +4.0 +2.9/E BdInStrat1 b IP 10.75 +.9 +1.7 +1.9/A CncntrGrAdv LG 30.88 -1.1 +7.7 +10.1/B CnsrvWlthStratA m CA 12.38 +.2 +2.7 +2.6/D CnsrvWlthStratC m CA 12.21 +.2 +2.4 +1.8/E CorOppsA m LG 19.35 -1.0 +5.3 +10.6/B DiscvGrA m MG 9.50 -.5 +8.4 +6.2/C DiscvGrAdv MG 10.07 -.6 +8.4 +6.4/C DiscvValA m MV 21.50 -2.4 -.2 +7.6/C DiscvValAdv MV 21.97 -2.4 -.2 +7.9/B DiscvValC m MV 19.20 -2.4 -.5 +6.8/D DiscvValI MV 21.36 -2.4 -.2 +7.9/B DiscvValK b MV 21.20 -2.4 -.3 +7.6/C DiscvValR b MV 20.95 -2.5 -.4 +7.2/C DiscvValZ MV 21.33 -2.4 -.2 +8.0/B DiversMunicipal MS 14.38 +1.1 +2.0 +1.8/A EmMkts EM 27.67 +.1 +12.2 +2.0/B EqIncA m LV 27.26 -1.8 +4.2 +6.6/D EqIncAdv LV 27.51 -1.7 +4.3 +6.9/C EqIncC m LV 26.90 -1.8 +4.0 +5.9/D GlbBdA m IB 8.43 +1.3 +1.6 +3.8/A GlbBdAdv IB 8.42 +1.3 +1.6 +4.0/A GlbBdC m IB 8.46 +1.3 +1.4 +3.0/A GlbBdI IB 8.42 +1.3 +1.5 +4.0/A GlbBdR b IB 8.42 +1.2 +1.3 +3.3/A GlbRkAllcA m TV 15.74 +1.1 +3.8 +3.4/C GlbRlEstInvmA m GR 14.49 +3.8 +6.2 +5.9/B GlbRlEstInvmIII GR 10.82 +3.8 +6.5 +6.6/A GrA m LG 65.88 -.8 +9.9 +11.9/A GrC m LG 38.29 -.9 +9.7 +11.0/A HiIncA m HY 8.88 +1.1 +4.2 +4.7/A HiIncAdv HY 8.89 +1.1 +4.3 +5.0/A HiIncC m HY 8.98 +1.0 +3.9 +3.8/B HiIncI HY 8.89 +1.1 +4.3 +5.0/A HiIncK b HY 8.88 +1.0 +4.2 +4.7/A HiIncR b HY 8.88 +1.1 +4.1 +4.3/A HiIncZ HY 8.89 +1.1 +4.3 +5.0/A IntermBdA m CI 11.05 +1.4 +1.7 +3.0/B IntermCAMuniA m SS 14.28 +1.1 +1.9 +1.5/B IntermNYMuniA m SS 14.02 +1.1 +1.9 +1.8/A Intl FB 15.98 -.2 +8.4 +.8/B IntlGrA m FG 16.39 +1.1 +13.0 +.4/D IntlValA m FV 13.15 -1.4 +8.4 +.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous dayÂs 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 fundÂs objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The fundÂs 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: FundÂs 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, April 18, 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 62
ValAdv LV 14.55 -2.3 +1.2 +4.7/E WlthApprStrA m WS 15.24 -.7 +5.6 +4.0/C WlthApprStrAdv WS 15.21 -.7 +5.7 +4.3/C WlthApprStrC m WS 15.17 -.8 +5.3 +3.3/DAC AlternativesEqMktNetrlInv NE 11.24 +.7 +.9 -.4/D MktNetrlValInv NE 10.77 +.6 +2.2 +3.9/AAIGActvAllcA f MA 16.35 -.3 +3.6 +4.6/D FlexCrdtA m HY 3.44 +.6 +1.9 +2.9/D FocedDivStrB m LV 17.52 -.7 +3.1 +8.1/B FocedDivStrC m LV 17.51 -.7 +3.1 +8.1/B IntlDivStrA m FV 9.07 +.1 +8.1 -6.7/E MltAstAllcA f AL 16.97 -.5 +2.8 +4.7/D MltAstAllcC m AL 16.92 -.5 +2.6 +4.0/D SrFltngRtA m BL 8.11 +.3 +1.7 +3.1/C SrFltngRtC m BL 8.10 +.2 +1.7 +2.7/D StrBdA m MU 3.41 +1.1 +2.6 +2.5/C StrValA m LV 28.14 -2.0 +2.4 +6.9/C USGvtSecA m GI 9.19 +.9 +.7 +.8/EALPSRdRcksLstdPrvEI d WS 6.99 -1.3 +7.9 +4.5/CAMFAstMgUltShrtMrt b UB 7.10 +.3 +.1 +.3AMGCHEqPtnrsBalN b MA 16.11 -.2 +4.4 +6.5/A GWKCorBdI CI 10.08 +1.5 +1.6 +2.4/C GWKMnBdI MI 11.58 +2.1 +2.8 +3.1/B GWKMnBdS MI 11.55 +2.2 +2.8 +3.0/B GWKMnEnhYiI HM 9.63 +2.1 +3.3 +5.6/B GWKSmCpCorI SG 25.65 -1.4 +3.3 +7.6/B MgrsAmIntrGvS GI 10.72 +1.1 +1.0 +2.6/A MgrsAmShrtDrGvS UB 9.61 ... +.2 +.5/D MgrsBrAdvsMCGrN b MG 9.81 -1.8 +4.0 +1.1/E MgrsBrBlueS LG 39.99 -1.1 +6.8 +8.6/D MgrsBrwineS MG 39.75 -1.4 +5.4 +8.4/B MgrsCaCptlAprcN b LG 29.72 -1.1 +8.4 +10.0/B MgrsCaMidCpN b MG 28.34 -2.4 +5.2 +7.4/B MgrsCeRlEsttS SR 11.27 +3.6 +3.3 +10.8/A MgrsDblCrPlsBdI CI 10.66 +2.1 +2.4 +3.4 MgrsDblCrPlsBdN b CI 10.66 +2.0 +2.4 +3.2 MgrsEmergOppsS SG 41.82 -1.4 +.5 +4.2/D MgrsFrpntMdCpI MV 43.43 -2.6 +4.1 +7.3/C MgrsFrpntMdCpN b MV 42.45 -2.7 +4.1 +7.0/C MgrsLmsSylsBdS CI 26.76 +1.3 +2.8 +2.6/C MgrsMntCldGrI LG 18.62 -1.0 +6.3 +6.4/E MgrsMntCldGrN b LG 18.57 -1.0 +6.2 +6.1/E MgrsSkylnSpcEqS d SB 42.58 -3.2 -1.7 +5.9/D MgrsSpecialEqS SG 102.98 -1.9 +3.7 +7.2/B RRDivAllCpVlI LV 12.42 -1.6 +1.2 +8.4/A RRDivAllCpVlN b LV 12.43 -1.6 +1.2 +8.2/B RRSmCpValI SB 13.72 -.1 +1.4 +8.6/A SthrnSnSmCpN m SB 23.26 -1.4 +5.3 -.9/E SystMidCpValI MV 13.66 -1.4 -.5 +5.2/E TmsSqMidCpGrI MG 18.64 -1.2 +5.8 +6.4/C TmsSqMidCpGrS MG 18.25 -1.2 +5.7 +6.1/C TmsSqSmCpGrI SG 16.36 -1.1 +3.3 +6.2/C TmsSqSmCpGrS SG 16.02 -1.2 +3.2 +6.0/C TrilogyEMktsEqZ d EM 8.33 +.8 +10.9 .../D YacktmanFocedI d LB 21.12 -1.0 +7.4 +7.6/D YacktmanFocedS d LB 21.14 -1.0 +7.4 +7.4/D YacktmanI d LB 22.72 -.7 +6.2 +7.1/DAPEXcmSmMidCpGr MG 16.99 -1.5 +5.9 +4.7/EAQRDiversArbtrgI NE 9.39 +.4 +1.7 -.7 DiversArbtrgN b NE 9.38 +.4 +1.6 -.9 IntlEqI FB 10.29 +.5 +7.5 +2.2 IntlMomStyleI FG 13.57 +.6 +5.9 -.6 LgCpMomStyleI LG 19.74 -2.2 +3.9 +8.6 MgdFtsStratI FF 9.22 -1.4 -1.1 +3.1 MgdFtsStratN b FF 9.10 -1.5 -1.2 +2.8 MltStratAltI AM 9.56 -.6 +.6 +5.9 MltStratAltN b AM 9.51 -.5 +.5 +5.6 RkBalCmdtsStrI BB 6.47 +3.0 +3.5 -10.2 RkParityI TV 9.86 +4.1 +5.6 +3.3 RkParityIIMVI TV 9.33 +3.7 +3.9 +2.1 SmCpMomStyleI SG 21.75 -2.9 -1.0 +5.6ATDiscpEqInstl LB 17.12 -1.3 +5.2 +10.1/AAberdeenGlbHiIncA b HY 8.90 +.8 +3.2 .../E GlbHiIncI HY 8.36 +.8 +3.3 +.3/E SelIntlEqA b FB 25.27 +1.0 +16.4 -1.7/E TotalRetBdA b CI 13.22 +1.3 +1.6 +2.6/C TotalRetBdI CI 13.04 +1.4 +1.7 +2.9/BAbsolute StrategiesInstl AM 8.87 +1.4 -1.8 -.3/EAcadianEmMktsInv d EM 18.87 -.4 +14.5 +2.0/BAccessCptCmntyInvmIns GI 9.05 +1.1 +1.0 +2.5/AAdvisorOneCLSGlbDiversEqN WS 17.63 -1.0 +6.1 +3.9/CAdvisory ResearchMLPEngyIncC m LP 10.03 +1.6 +.2 -3.8/C MLPEngyIncI d LP 9.84 +1.8 +.5 -2.8/B MLPEngyInfrasI d LP 9.63 +1.6 +.3 -3.9/CAegisVal SV 16.76 +1.5 +.1 -.8/EAkreFocInstl d LG 26.91 -.2 +5.9 +9.5/C FocRetail m LG 26.45 -.2 +5.8 +9.3/CAl FrankInv m LV 23.76 -2.9 +2.1 +5.3AlgerBalI2 MA 16.00 -.7 +4.4 +7.6/A CptlApprecA m LG 22.18 -.3 +10.6 +10.5/B CptlApprecC m LG 18.00 -.3 +10.4 +9.7/C CptlApprecI2 LG 74.22 -.1 +10.6 +10.6/B CptlApprecInsI LG 29.19 -.2 +10.5 +10.5/B GrIncA m LB 36.31 -1.4 +5.3 +9.4/B IntlGrA m FG 14.98 -.5 +5.7 +.5/D LgCpGrI2 LG 57.85 -.4 +9.9 +7.9/D MidCpGrA m MG 11.57 -1.3 +8.8 +5.5/D MidCpGrI2 MG 21.39 -1.4 +8.6 +5.7/D MidCpGrInstlI MG 24.63 -1.5 +8.8 +6.1/C SmCpGrA m SG 7.02 -2.9 +5.6 +4.1/D SmCpGrI2 SG 19.86 -2.8 +5.9 +4.7/D SmCpGrInstlI SG 17.18 -2.8 +5.9 +4.8/D SpectraA m LG 18.40 -.3 +10.4 +10.5/BAllianzGIFocedGrA m LG 44.10 -.9 +8.2 +9.7/B FocedGrC m LG 31.04 -1.0 +8.0 +8.9/C HlthSciA m SH 29.62 -1.5 +9.4 +10.9/C NFJDivValA m LV 16.90 -2.0 +1.6 +4.8/E NFJDivValC m LV 17.02 -2.1 +1.3 +4.0/E NFJDivValInstl LV 16.99 -2.0 +1.6 +5.2/E NFJIntlValA m FV 17.29 -1.5 +5.9 -7.2/E NFJLgCapValA m LV 23.02 -2.3 +2.3 +6.4/D NFJMidCapValA m MV 28.56 -1.4 +5.3 +8.2/B NFJMidCapValC m MV 23.88 -1.5 +5.1 +7.4/C NFJSmCpValA m SV 23.66 -2.5 -.3 +4.3/D NFJSmCpValAdmin b SV 23.59 -2.5 -.3 +4.4/D NFJSmCpValC m SV 21.53 -2.6 -.6 +3.5/E NFJSmCpValInstl SV 26.03 -2.5 -.2 +4.7/D TechA m ST 56.21 ... +14.1 +12.5/C TechC m ST 45.75 -.1 +13.9 +11.7/D TechInstl ST 61.82 ... +14.2 +12.9/CAlpineIntlRlEsttEqIns d GR 20.96 +2.6 +12.6 -1.5/E RltyIncandGrIns d SR 23.13 +4.1 +4.7 +11.2/A UltShrtMnIncIns d MS 10.04 +.1 +.3 +.6/D dynDivInstl d WS 3.77 -1.6 +6.1 +6.2/AAmanaMutGrInv b LG 32.53 -1.9 +8.2 +9.1/C MutIncInv b LB 46.85 -2.0 +5.3 +6.1/EAmerican BeaconBrdGwyLgCpVlIns LV 26.36 -2.0 +1.1 +8.9/A BrdgwyLgCpGrIns LG 25.83 -1.5 +5.6 +10.9/A IntlEqInstl FV 18.34 -.6 +6.3 -.8/C IntlEqInv FV 18.19 -.6 +6.2 -1.1/C LgCpValAdv b LV 26.09 -2.0 +2.4 +5.9/D LgCpValInstl LV 28.25 -1.9 +2.5 +6.5/D LgCpValInv LV 26.42 -1.9 +2.4 +6.1/D MidCpValInv MV 16.08 -1.3 +4.1 +7.6/C SmCpValAdv b SV 26.00 -2.9 -1.5 +7.0/B SmCpValInstl SV 27.25 -2.9 -1.4 +7.5/B SmCpValInv SV 26.32 -2.9 -1.5 +7.1/BAmerican CenturyAdpteAllCpInv MB 19.84 -.5 +3.6 +7.9/B AdpteEqInv d LB 11.00 -.9 +5.5 +9.3/B AllCpGrInv LG 31.17 -.3 +8.7 +10.2/B BalInv MA 18.17 -.1 +4.2 +5.2/C CAHYMuniA m MC 10.43 +1.9 +3.3 +5.0/B CAHYMuniInstl MC 10.43 +1.9 +3.4 +5.5/A CAHYMuniInv MC 10.43 +1.9 +3.3 +5.3/A CAInTFBdBdIns MF 11.82 +1.4 +2.2 +2.7/C CAInTFBdBdInv MF 11.82 +1.5 +2.1 +2.5/D CALngTrmTFInv MC 11.55 +1.7 +2.4 +3.6/D CorEqPlusInv LB 13.99 -1.8 +4.6 +6.6/D CorPlusInv CI 10.79 +2.3 +2.1 +3.0 CptlValInv LV 8.98 -2.1 +3.0 +8.3/B DiscpGrA m LG 21.35 -.5 +8.3 +8.8/C DiscpGrInv LG 21.48 -.5 +8.4 +9.0/C DiversBdA m CI 10.77 +2.2 +1.7 +2.3 DiversBdC m CI 10.77 +2.2 +1.5 +1.6 DiversBdInstl CI 10.77 +2.3 +1.8 +2.8 DiversBdInv CI 10.77 +2.3 +1.8 +2.6 EmMktsInv d EM 9.58 +.7 +13.3 +3.6/A EqGrA m LB 30.95 -1.1 +5.8 +7.1/D EqGrInstl LB 31.01 -1.0 +5.9 +7.5/D EqGrInv LB 30.99 -1.0 +5.9 +7.3/D EqIncA m LV 9.13 -.6 +3.9 +10.4/A EqIncC m LV 9.13 -.7 +3.7 +9.6/A EqIncI LV 9.14 -.7 +4.1 +10.9/A EqIncInv LV 9.13 -.7 +3.9 +10.7/A EqIncR b LV 9.10 -.7 +3.8 +10.1/A EqIncR6 LV 9.15 -.6 +4.1 +11.1/A GlbGoldInv d SP 9.16 +6.1 +15.8 +2.7/C GlbGrInv d WS 11.68 -.2 +8.8 +4.5/C GovtBdA m GI 11.02 +1.2 +1.3 +1.7/C GovtBdInv GI 11.02 +1.3 +1.3 +1.9/C GovtBdR5 GI 11.02 +1.4 +1.4 +2.2/B GrA m LG 29.61 -.5 +9.4 +9.4/C GrInstl LG 30.92 -.5 +9.6 +9.9/B GrInv LG 30.43 -.5 +9.5 +9.7/C GrR b LG 29.08 -.5 +9.3 +9.1/C GrR6 LG 30.90 -.5 +9.6 +10.1/B HYInstl HY 5.73 +.9 +2.2 +3.2/C HYInv HY 5.72 +.7 +2.2 +2.9/D HYMuniI HM 9.44 +2.0 +3.5 +5.4/C HYMuniInv HM 9.44 +2.0 +3.5 +5.2/C HeritageA m MG 20.03 -1.3 +6.2 +6.6/C HeritageC m MG 16.61 -1.4 +6.0 +5.8/D HeritageInstl MG 22.64 -1.3 +6.4 +7.1/C HeritageInv MG 21.46 -1.3 +6.3 +6.9/C IncandGrA m LV 37.29 -1.2 +5.0 +7.1/C IncandGrInstl LV 37.39 -1.2 +5.2 +7.6/B IncandGrInv LV 37.34 -1.2 +5.1 +7.4/C InAdjBdA m IP 11.72 +1.2 +1.7 +1.2/C InAdjBdInv IP 11.75 +1.2 +1.7 +1.4/B InAdjBdR5 IP 11.74 +1.1 +1.8 +1.6/B IntTrmTxFrBdA m MI 11.27 +1.4 +2.1 +2.1/D IntTrmTxFrBdI MI 11.27 +1.5 +2.2 +2.5/C IntTrmTxFrBdInv MI 11.27 +1.5 +2.1 +2.3/D IntlBdInv IB 12.41 +3.3 +3.6 -3.3 IntlBdR5 IB 12.43 +3.2 +3.6 -3.1 IntlDiscvInv d FR 13.39 -.3 +10.3 +1.0/D IntlGrA m FG 11.65 +.3 +8.3 -.7/E IntlGrI d FG 11.49 +.3 +8.4 -.2/E IntlGrInv d FG 11.56 +.3 +8.3 -.4/E IntlOppsInv d FR 9.46 -.1 +11.8 +2.5/C InvGinnieMaeInv GI 10.56 +1.0 +.8 +1.9/C InvGinnieMaeR5 GI 10.56 +1.1 +.8 +2.1/B InvOC2020A m TE 11.97 +.3 +3.0 +4.2 InvOC2020I TE 11.98 +.3 +3.1 +4.7 InvOC2020Inv TE 11.98 +.3 +3.0 +4.5 InvOC2020R b TE 11.96 +.3 +2.9 +4.0 InvOC2025A m TG 14.12 +.4 |