PAGE 1
Exotic and graceful Over 1,000 blooming orchids of various types, sizes and colors will be on display this weekend. AROUND TOWN, Page B1 LAKE PLACID „ Crystal Gonzalez was in her home at 47 Mirwood St. Tuesday in Sun Ân Lakes of Lake Placid when she noticed a small “re in the neighborÂs yard behind her home. The neighborÂs house was situated directly behind her house, at 186 Palm Beach St. Thinking it was someone burning garbage she said she didnÂt pay much attention. ÂThe next time I looked at it, it was spreading,ÂŽ said Gonzalez. ÂI called 911 because I remembered there was no one home. They were all at work. There were several tires near the house that caught on “re. When the Fire destroys trailer, cars in Sun Ân LakesBy KIM LEATHERMANCORRESPONDENTAP Council to interview attorney candidate amid rancor Face-off continuesSEBRING „ A Highlands County man plans to transform what was a gun store into a Puerto Rican restaurant. Daniel Martinez said he hopes to open the Old San Juan Spanish Bistro on Memorial Day weekend or not too long after that on the Sebring downtown Circle. None of the food will be frozen or from a can, he said. ÂThatÂs pretty much what my motto is going to be,ÂŽ he said. ÂItÂs fresh food.ÂŽ MartinezÂs restaurant is one of several that will be opening or have opened recently in Highlands County. He said his bistro, at 201 Circle Park Drive, will feature entertainment and a bar and will be open either six or seven days a week. A variety of authentic Puerto Rican island foods will be offered, including salads, soups and specialty plates, such as lechon (a pork dish) and oxtail. Since the restaurant will be located in an entertainment district, it can stay open to 2 a.m., Martinez said. He said he operated a restaurant in the Miami area for more than a decade before deciding to change professions. During recent years, Martinez said, he built food trucks. Some family members wanted to return to the restaurant business, he said. Plans also are continuing to transform what has been a bank, and most recently a thrift store, into a restaurant. The restaurant at 200 Circle Park Drive should open by September and possibly earlier, said AVON PARK „ The accusations ”ew once again at the Avon Park City Council meeting Monday with the in“ghting overshadowing the issues on the CouncilÂs agenda. Those accusations that ”ew around included words such as Âbullying,ÂŽ Âattacks,ÂŽ ÂantagonizingÂŽ and Âharassment.ÂŽ The effort to hire a full-time city attorney continues to be a major point of contention. Mayor Garrett Anderson and Councilman Jim Barnard want to retain contracted City Attorney Gerald Buhr, while City Manager Julian Deleon, Deputy Mayor Brenda Gray and Council members Terry Heston and Dora Smith support hiring a full-time city attorney. Barnard made a motion to table the attorney issue along with a request to amend the city managerÂs contract because the lengthy council agenda was posted ÂlateÂŽ online. Deleon countered the meeting agenda was posted only one day late. The motion was voted down 3-2 with Barnard and Anderson voting Âyes.ÂŽ Anderson said after one month he was still waiting for a response to his request for the cost of the cityÂs attorney fees over the past seven years. He wanted to know why the attorney costs were increasing. Anderson read an email from Deleon that stated it would be a waste of resources to examine seven years of records. ÂI work for the Council, not just for your capriciousness,ÂŽ Anderson read from DeleonÂs email. ÂI was not directed by the Council to do this seven-year “shing expedition by any motion.ÂŽ Commenting on the Deleon email, Anderson said, ÂQuite frankly, thatÂs disorderly conduct; thatÂs also refusal to provide public records.ÂŽ Deleon responded that he had previously provided three years of attorney fees. ÂI work for the board; if you want a public record you have to identify it as such in your communication with me; you did not do that,ÂŽ he said. The records would have to be checked in boxes in the basement, and the cityÂs limited staff is working on other matters such as preparing a budget, Deleon said. After a lengthy discussion, Deleon said he would provide the information, but noted that Anderson would have to pay the applicable public records fee. Arnold Davis was the “rst of about six residents to comment during the evening on the discord at the meeting. Some made multiple trips to the microphone. ÂIt seems like everybody has got a vendetta,ÂŽ he said. ÂWhy is there always a big discussion on what he did or Âyou “led this? We have got to start working together and stop “ghting one another.ÂŽ Robert Talley said he would say it again, ÂWhy donÂt we sit like grownups, or (should we) play like kids in your sandbox?ÂŽ As discussion continued on the cityÂs attorney fees, Gray said when she “rst put the item on the CouncilÂs agenda she thought it would be discussed as Âsensible human beings and adults, but that is not happening.ÂŽ Gray stated she reviewed the information New dining choices popping up in countyBY JAY MEISELSTAFF WRITER By MARC VALEROSTAFF WRITERSEBRING „ State Rep. Cary Pigman, R-Avon Park, got a reprieve from his ethics complaints, but stepped down from a House panel in the wake of a recent driving under the in”uence charge. Florida House Speaker Richard Corcoran made a statement Tuesday after Pigman noti“ed him of his intention to step down as chairman of the health quality subcommittee. ÂHaving spent a career “ghting for and defending this country, Dr. Pigman knows that it is honorable to take responsibility for oneÂs actions,ÂŽ Corcoran said in the statement. ÂIt is the honorable thing to do. Dr. Pigman has done both by informing me that he wishes to step down as chairman of the Health Quality Subcommittee.ÂŽ Corcoran appointed Speaker Pro Tempore Jeanette Nuez, R-Miami, as acting chair PigmanÂs ethics case dismissedLawmaker steps down from House panelBy PHIL ATTINGERSTAFF WRITER KIM LEATHERMAN/CORRESPONDENT Sammy and Dana Telesco stand inside of what will eventually be Mr. SammyÂs New York Style Pizza Bistro and Dining. NEW | 5 PIGMANPIGMAN | 4 KIM LEATHERMAN/ CORRESPONDENTA Tuesday re destroyed a trailer and cars in Sun Ân Lakes of Lake Placid. No one was injured.FIRE | 8 MARC VALERO/STAFFCity Manager Julian Deleon, shown here, had another heated exchange with Mayor Garrett Anderson during MondayÂs Avon Park City Council meeting.MARC VALERO/STAFFMayor Garrett Anderson shown here. He and City Manager Julian Deleon exchanged words frequently during MondayÂs Avon Park City Council meeting. FACE-OFF | 8 Good Morning To Christine Campbell Thanks for reading! Around Town ........................ B1 Comics/Crossword ................ A7, A8-A9, A11-A12, Local Sports ................ A14-A15 Lottery ................................. SP2 NASCAR This Week .............. A16 Obituaries ............................. A5 Sudoku .................................. C7 Viewpoints ............................. A6 facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 98 | NO. 88 | $1.00 Wednesday, March 29, 2017
PAGE 2
A2 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comThe Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Glen Nickerson at the Highlands News-Sun, 207 Circle Park Drive, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands NewsSun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 207 Circle Park Drive, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Pallavi Agarwal, editor, 207 Circle Park Drive, Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 207 Circle Park Drive, Sebring, FL 33870 Hours: 8 a.m. Â… 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. CIRCULATION MANAGER Kevin Flores, Circulation Manager kevin.ores@highlandnewssun. com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@newssun.com Email all other announcements to editor@newssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@newssun.com RETAIL ADVERTISING Ryan Danzey, Advertising Director 863-386-5629 ryan.danzey@highlandsnewssun. com Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun. com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com PUBLISHER Glen Nickerson 863-385-6155 glen.nickerson@ highlandsnewssun.com highlandsnewssun.com Crews douse fire in duplexRed Cross helps both familiesSEBRING „ Volunteer “re“ghters doused a blaze in a duplex Monday, followed by a second set of volunteers who provided temporary assistance to the residents. At 9:15 p.m. Monday, crews from both the West Sebring and Highlands Lakes volunteer “re departments contained a blaze to a master bedroom in a duplex in the 4900 block of Manatee Drive. Smoke still managed to get into the rest of the apartment and part of the second apartment in the building. American Red Cross Disaster Action Team members with the Sebring of“ce arrived an hour later to provide all the residents with temporary shelter, comfort (toiletries) kits, bottles of Smokeout to wash the smell from their clothes and furniture, as well as Mickey Mouse stuffed animals for the children. ÂThatÂs what we do,ÂŽ said Shirley OÂToole, captain of the Disaster Action Team. Billy Kingston, assistant “re chief for West Sebring, said “re“ghters “rst got the call at 9:09 p.m. from one of their own, who lives across the street. By the time “re crews arrived, the “re was in the roof, Kingston said, but they were able to push it back from the unburned area. ÂThe master bedroom was destroyed,ÂŽ Kingston said. ÂThe rest of the house was saved, but there was smoke damage.ÂŽ West Sebring sent “ve trucks and called in 20 “re“ghters, assisted by “ve to six “re“ghters from Highlands Lakes, Kingston said.By PHIL ATTINGERSTAFF WRITER COURTESY PHOTOS/ WEST SEBRING FIRE DEPARTMENTWest Sebring volunteer reghters inspect the damage at a re Monday in a duplex on Manatee Drive. They and re crews from Highlands Lakes Volunteer Fire Department kept the re to one room, but smoke got in the whole building. Red Cross volunteers provided assistance to both families. A childÂs bedroom shows the smoke and soot damage left by a re that destroyed the master bedroom in one unit of a duplex Monday night. Crews from West Sebring and Highlands Lakes volunteer re departments kept the re to one room, but smoke damage displaced both families, according to American Red Cross volunteers. PHIL ATTINGER/ STAFFPolice block o Shon-tee Avenue in downtown Sebring Tuesday morning, waiting for Duke Energy to arrive and repair downed power lines. Police Lt. Curtis Hart said a heavy piece of equipment, being towed on a atbed trailer, snagged overhead lines and pulled down a power pole.Down power lines 600 W. College Dr., Avon Park FL 33825BOX OFFICE HOURS: Monday Friday, 11:30 a.m. 2:30 p.m.SFSC BOX OFFICE863-784-7178www.sfscarts.orgFor more information, to purchase tickets, and to watch videos, visit us at: HUMAN NATURE TRENT SEASON SPONSORS PERFORMANCE SPONSOR Justin Timberlake David Copper“eld .ÂŽ adno=3435428 Financing Available adno=3426127
PAGE 3
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com ALAN JAY ALAN JAY ALAN JAY YOUR LOW PRICE LOW PAYMENT DEALER FOR KIA ÂGUARANTEEDÂŽ JOIN OUR PAGES FOR DISCOU NTS, PROMOTIONS & MORE!! SEE ALL OUR INVENTORY AT ALANJAYKIA.COM ALAN JAY ALAN JAY ALAN JAY WE WILL BEAT ANY COMPETITORÂS DEAL BY $200 $500! EVERY TIME -GUARANTEED!ÂTHE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERÂŽ NEW 2017 FORTENEW 2017 OPTIMANEW 2017 SORENTONEW 2017 SOUL $139/MO*$209/MO*$179/MO*$169/MO*PAYMENTS AS LOW AS SUV STARTING AS LOW AS LOW, LOW FROM NOW IN STOCK FOR IMMEDIATE DELIVERYTHE ALL NEW 2017 CADENZA$35,955*STARTING FROM A LOW, LOW COME SEE & TAKE A NO OBLIGATION TEST DRIVE KIAÂS LATEST ENGINEERING REVELATION... THE ALL NEW 2017 NIRO RECORD SHATTERING 80 MPG COMBINED! FOR AGES 16 -99 #1 TOP SAFETYTHE HAMSTER SPECIAL! THE SPORTY SEDAN THE EVER POPULAR
PAGE 4
A4 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comLAKE PLACID„ Vell Shuler and her family at 131 Zion St. in Highway Park had some very tense moments Monday afternoon. About 2:30 p.m., her grandson alerted her that there was a fire in the east lot next to their home. Shuler grabbed a garden hose and began trying to keep the flames at bay while her granddaughter called 911. Most of the entire lot was engulfed and was within feet of a van the family had parked on the side of the house. ÂThe hose was not very long,ÂŽ said Shuler. ÂI did the best I could to wet things down.ÂŽ A quick thinking neighbor began digging trenches along the property line in the sand. The lot was filled with tires and other refuse that sent great clouds of black smoke into the sky, visible from U.S. 27. Although not impressed by the response time, Shuler was impressed with the firemen of Lake Placid and Sun ÂN Lakes of Lake Placid volunteer firemen. ÂWhen they got here, they jumped right in and did their jobs.ÂŽ The fire was quickly put out. According to Lake Placid Volunteer Fire Department First Capt. Brett Hogan, the immediate cause of the blaze was unknown and could not be determined until they made sure the tires were not smoldering. Fire in Highway Park burns empty lotBy KIM LEATHERMANCORRESPONDENT KIM LEATHERMAN/ CORRESPONDENTThere were no injuries and little property damage but lots of smoke after discarded tires in a vacant lot at Highway Park Monday went up in ames, authorities said. of the health quality subcommittee. Pigman, who represents Highlands, Okeechobee, Glades, and part of St. Lucie counties, is also an emergency room physician in Highlands County. Late Thursday night, Florida Highway Patrol stopped him on FloridaÂs Turnpike, then arrested him shortly after midnight on a DUI charge. Breath tests showed blood-alcohol levels of 0.14 and 0.15 „ almost twice the legal limit of 0.08. His resignation as subcommittee chair came the same day documents were published showing an ethics case against him had been dismissed. Administrative Law Judge June C. McKinney “led a recommendation Monday, published Tuesday, in which she said the advocate for the Florida Commission on Ethics failed to prove its case. Her 22-page opinion now goes to the Commission for a “nal ruling. In September, the Commission found probable cause that Pigman tried to use his of“ce to withhold funding for the Okeechobee County School District based on whether the district would punish an elementary school principal with whom he had a personal dispute. During a legislative delegation meeting in October 2015, principal Tracy Downing made an obscene gesture to Pigman, McKinney wrote. At the time, Pigman was having an affair with the wife of DowningÂs brother, who was jailed at that time under DUI and property damage charges. Meanwhile, the school district was seeking $62 million from the state to build a new high school. Both Pigman and the estranged wife divorced their spouses in 2016 and married shortly afterward. Before that happened, in December 2015, Pigman and the estranged wife met with school district Superintendent Kenneth Kenworthy about DowningÂs conduct and a school zone waiver for the womanÂs daughter. McKinney noted that Pigman said DowningÂs actions would be in the Âback of my mind when thinking about the school district.ÂŽ Calling it a Âpoor choice of words,ÂŽ McKinney said it was not speci“c enough to be a threat. The judge also stated that neither Pigman nor his wife mentioned or asked for Downing to be disciplined. Kenworthy looked into DowningÂs behavior, McKinney wrote. Downing admitted to shooting a bird at Pigman once during the meeting and acting in an aggressive manner. Kenworthy originally wanted her to resign, or he would “re her. When Downing refused to resign, he shied away from making it a public issue and agreed to suspend her for 10 days. In the meantime, Downing “led an ethics complaint against Pigman, alleging he had requested she be “red. McKinney wrote that even if a private citizen had complained about Downing, her discipline would have been the same. On Jan. 22, 2016, Pigman and Sen. Denise Grimsley, R-Sebring, wrote a letter to the Florida Department of Education to support the $60 million for the school. The request was later denied by the department on Feb. 9, 2016. McKinney ruled that the Âevidence was simply not clear and convincing that (Pigman) used his of“cial position, to link Âhis efforts to obtain legislative funding for the Okeechobee School District to retaliation and/or an attempt to retaliate against an employee of the School District as charged by the Commission.ÂŽ Instead, McKinney wrote, evidence showed Downing Âoverstepped her role as principalÂŽ by Âbehaving unprofessionally.ÂŽ Pigman would have concerns and would inform her supervisor, McKinney wrote. ÂBeing in the Legislature does not strip a legislatorÂs right to report wrongdoings of a public employee,ÂŽ McKinney stated.PIGMANFROM PAGE 1 SEBRING „ A woman was arrested on a prostitution solicitation charge after she inappropriately touched an undercover Highlands County deputy during what was supposed to be massage session, according to an arrest report. The woman, 47, was arrested by the Highlands County SheriffÂs Of“ce and charged with soliciting prostitution and resisting an of“cer without violence. The womanÂs name is not being mentioned because she has only been charged with misdemeanor offenses. The undercover operation and the arrest came after the Highlands County SheriffÂs Of“ce received information that a massage parlor in Sebring was Âconducting activity in a sexual nature as well as providing massages,ÂŽ the arrest report said. A man claiming to be the owner said on Tuesday that the woman, an independent contractor, was immediately terminated following the arrest. ÂWe do not tolerate that type of behavior,ÂŽ he said. An employee at the massage business had contacted the man by cell phone. The undercover deputy scheduled a 30-minute massage on March 23 for March 24, the report said. When the deputy arrived, he was taken to a private room and then requested to undress and lay on the massage table, the report said. The woman who was later arrested arrived and gave the deputy a massage while he was laying on his stomach, the report said. She then told him to lay on his back and she put a towel over his waist, the report said. At that point, the report said, the woman reached under the towel and inappropriately touched the deputy. The woman asked him if he liked that and told him that for her to continue he would have to pay $40 more, the report said. The undercover deputy declined. After the massage, the deputy paid the woman $100 and received $50 back in cash, the report said. He gave the woman a $10 tip. Members of the Highlands County SheriffÂs Of“ceÂs TAC team and the Special Operations Unit then arrived and found the woman hiding in a bedroom at the business, the report said. The woman tried unsuccessfully to avoid being arrested, the report said. Scott Dressel, public information of“cer for the Highlands County SheriffÂs Of“ce, said the operation doesnÂt signal an initiative to crack down on prostitution. He said deputies acted on reports of illegal activity. If the SheriffÂs Of“ce gets information on such activity in the future, he said, ÂWe will investigate it and if we determine prostitution is going on we will arrest people because itÂs a crime.ÂŽWoman arrested on prostitution chargesBY JAY MEISELSTAFF WRITER Fairmount Cinema Square, Sebring www.highlandsjewelers.com Member American Gem Society By Publix in North Sebring385-4909Family owned for 45 years Hours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed SundayÂYouÂll never “ nd me in a mall!ÂŽ IÂm not that kind of diamond! adno=3425851 adno=3422802 ad n o = 3 4 3 1 00 7 adno=3437356 Informative, compassionate and personalized patient care to improve your hearing, tinnitus and equilibrium. Comprehensive evaluations and convenient access with unparalleled follow-up care. MAXWELL MEDICAL PLAZA4040 US HWY 27 N, SUITE A SEBRING, FL 33870Dr. Andrea Livingston Board Certied Audiologistwww.centralhearing.com Se habla espanolcall for your free consultation(863) 866-0026 6 adno=3428934
PAGE 5
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESSharon Lee HornSharon Lee Horn, 72, passed away on Thursday, March 23, 2017 in Sebring, Florida. She was born on June 17, 1944 in Orlando, Florida. A long-time resident of Arcadia, she retired as a CNA helping other people. She was happily married for 42 years to Joe Horn, who preceded her in death. Sharon was devoted to her family and loved spending time with her grandchildren and great-grandchildren. She would take in any abandoned animals when they showed up at her door. She is truly going to be missed and loved very much by her children, Kathleen (Gary) Stanka, Kerry Horn (Betty), and Shirley (William) Gunter; 13 grandchildren and 16 great-grandchildren. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Emily G. LowranceEmily Grace Evans Lowrance, 94, of Jonesboro, Georgia, passed away on March 26, 2017. She was a member of First Baptist Church of Jonesboro. She is survived by her children, Deardra (Daniel) Cheek of Molena, Diane Soroko of Jonesboro, and Charles Lowrance of Sebring, Florida; numerous grandchildren, great-grandchildren, and one great-great-grandchild. A funeral service will be held at 2 p.m. Wednesday, March 29, 2017 at First Baptist Church of Jonesboro Chapel. Rev. Hinton Harris will of“ciate. The family will receive friends from 1-2 p.m. at the church prior to the service. A service will also be held at Chilcutt United Methodist Church in Cleveland, Tennessee on Friday, March 31, 2017 at 2 p.m. The family will receive friends one hour prior to the service at the church. Interment will be at Chilcutt Cemetery. FordStewart Funeral Home, Inc, Jonesboro, Georgia; 770-210-2700; www. fordstewartfuneralhome. com.John R. MooreJohn Rudolph Moore, 93, passed away on March 23, 2017 at his home in Avon Park, Florida. He was born in Nashville, Indiana on June 2, 1923 to his parents, Watson Thurl Moore and Ruth Elenore Bowden Moore. John had been a resident of Avon Park since 2000 coming from Sugarloaf Key, Florida. He proudly served his country as a commander in the United States Navy serving in World War II, Korea and Vietnam. During his time in the military he was stationed at the U.S. Embassy in Rio De Janeiro as the liaison of“cer to the Brazilian Navy and later was stationed at Fort Allen in Puerto Rico. John was a member of the American Legion and the VFW in Key West, Florida and the Disabled American Veterans in Sebring, Florida. He attended Union Congregational Church in Avon Park, Florida. John is survived by his daughter, Debra Lynn Vega-Burns, and her husband, David; his sisterin-law, Nancy Weber; and his grandson, Thomas. He was preceded by his loving wife, Marian, and his son, Gary Alan Moore. The family visitation will be held on Friday, March 27, 2017 from 5-7 p.m. at the Stephenson Nelson Funeral Home in Avon Park, Florida. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com.Glenda A. ParkerGlenda Ann Pearce Parker of Coral Springs, Florida and formerly of Venus, Florida passed away unexpectedly on Wednesday, March 22, 2017. Glenda was the daughter of Katherine Southerland Pearce and J.W. Pearce of Venus. She was born Feb. 26, 1947 in Avon Park, Florida. Glenda was raised in Venus and graduated from Lake Placid High School class of 1965. She was selected Highlands County CattlemanÂs Sweetheart. In 1968, Glenda graduated from Florida Atlantic University with a bachelorÂs degree in elementary education. She later obtained two masterÂs degrees from Nova University. For the past 41 years Glenda has taught at Sanders Park Elementary and North Lauderdale Elementary. She was appointed to the State Evaluation Committee during her teaching years, an appointment that is highly esteemed. The committee served to evaluate schools for their teaching and planning practices. Glenda also designed the reading program curriculum and designed and operated the science enhancement lab programs for Broward County schools. While at North Lauderdale she was appointed second grade chairman for 10 years. Glenda was a member of The Church by The Glades in Coral Springs. She enjoyed model home building, gardening and modeling. She spent time as a runway model for Jones of New York. Glenda was actively involved in the rescue of old English sheepdogs and bulldogs. Glenda is survived by her husband, Stanley; mother, Katherine Davis; aunts and uncles, Theo Jameson (Lowell) and Sam Southerland (Carolyn); cousins, Revis and Sylvia Benne“eld; and faithful friend, Dahlia Pearce. A memorial service celebrating GlendaÂs life will be from the Michael A. Brochetti Funeral Home on Saturday, April 1 at 11 a.m. Memorial arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, 404 Plaza Ave., Lake Placid; 863-465-9997.June ParsleyJune Parsley, 91, passed away gently in Winter Haven, Florida on March 26, 2017. Survived by her three children, Laura Hart of Michigan, Martie Parsley of California, and Jon Parsley of Florida; “ve grandchildren and eight great-grandchildren. June was born June 3, 1925 to John and Ada Maynor in Mount Vernon, Illinois. She met the love of her life, George Martin Parsley, in Mt. Vernon High School and told her best friend, ÂThatÂs the man IÂm going to marry!ÂŽ On Jan. 22, 1945 she did just that, and they spent 60 wonderful years together. She was devoted to her family and the Seventh-day Adventist church. Of all her accomplishments, her greatest have been in the lives of her family and friends. She had a unique gift of touching the souls of anyone she met, making them feel loved. Her kind heart and that wonderful smile lit up any room she entered. She had a quiet courage and generous spirit that “lled her home with love. She leaves her family and friends with the knowledge they were truly loved and knowing the strength she had from her faith and trust in God. She met death courageously, providing the strength for family and friends at this time of great loss. A celebration of her life will be held in Michigan, when she will be laid to rest beside her beloved Dude, until reunited in the life they both looked forward to. She took a piece of our hearts and we will never let go. Found among her papers was the following: ÂI wonÂt have to cross the Jordan alone, Jesus died for my sins to atone. When the darkness I see, HeÂll be waiting for me, I wonÂt have to cross the Jordan alone.ÂŽ Johnny Cash, attesting for her “nding beauty and faith from all sources. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com.Wanda S. SullivanWanda Sue Sapp Sullivan, of Lake Placid, passed away late Sunday evening, March 26, 2017. Wanda was the daughter of Georgie Bell and Asbury Sapp, and was born Feb. 2, 1940 in Avon Park, Florida. She has been a lifelong Lake Placid resident. Wanda worked alongside her late husband Albert for many years at the SullivanÂs Amoco Service Station in Lake Placid. She was a Baptist by faith. Wanda is survived by her daughters, Janice Taylor (Buster), Peggy Johnson and Judy Garcia (Frank); and stepson, Bo Sullivan (Liz). She leaves “ve grandchildren and was blessed with six great-grandchildren. A graveside funeral service and burial will begin at 10 a.m. Thursday, March 30, at Oak Hill Cemetery. Funeral arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid; 863-465-9997.Litton M. Walker Jr.Litton M. Walker Jr., 68, of Sebring, Florida died Monday, March 27, 2017 at Good Shepherd Hospice. Litton was born in Avon Park, Florida, son of the late, Litton M. (Scotty) and H. Elizabeth Walker. He was a graduate of Sebring High School class of 1967 and attended South Florida Community College. Litton was owner of Rainmaker Irrigation, Walker Nursery, Pyrotechnics ALEA and later AdFire. A member of Sons of Am Vets, Post 21, he enjoyed hunting and “shing. He was preceded in death by his brother, Ted Allen Walker. Survivors are his wife, Kim Corby Walker; sons, Litton (Sue) Walker III of Sebring and Donald E. (Diana) Walker of Avon Park; sister, E. Ann Walker of Sebring; grandchildren, Tyler Hirsh, Joshua Orr, Kyle Walker, Brittany Corby, Allison (Ron) Godfrey and Makinley Hope Godfrey. Visitation is at 9 a.m. Saturday, April 1, 2017 with a service to follow at 10:30 a.m. at Unity of Sebring, 10417 S. Orange Blosson Blvd., Sebring, Florida. Donations may be made to Am Vets Post 21 or Good Shepherd Hospice or to the family; envelopes will be available at the church. Morris Funeral Chapel, Sebring; morrisfuneralchapel.com. Kirk Veley, property manager for John Anthony, a Tampa attorney who owns the building. The restaurant will have a bar. Veley said they hoped to get the restaurant open sooner, but they had to decide between two tenant proposals that could have impacted the work on the building. One potential tenant wanted to build a brewery, but it became apparent the building wasnÂt suf“cient for that, he said. The building was “rst developed in 1919 by the Sebring Real Estate Company. It was named the Tavern Building and originally housed Highlands Bank and Trust Company. Over the years, it housed several different businesses. It was also the site of what was likely the “rst Western Union of“ce in Sebring. In Lake Placid, Frank and Shannon Towell opened Cranky FrankÂs Barbecue in February. Shannon Towell said the restaurant, located at 121 U.S. 27 N., offers barbecued ribs, brisket and pork, along with daily specials. It is open Tuesday through Saturday. This is the “rst time theyÂve operated a restaurant, but cooking barbecue is in her husbandÂs blood, she said. Sammy Telesco, a former youth minister, has operated a pizza business in a convenience store. He now plans to open his own separate restaurant on Lake PlazaÂs downtown circle. The restaurant will be called Mr. SammyÂs New York Style Pizza Bistro and Dining. It will offer delivery. Besides pizza, the bistro will feature subs, chicken, veal, egglant and homemade garlic knots.NEWFROM PAGE 1 *NO PURCHASE NECESSARY. Gift card valued $10. No cash exchange. Offer valid only while supplies last and only at the Direct Auto & Life Insurance location speci“ed above. Offer not available to current policyholders or anyone quoted in the previous six months. Limit one free gift card per household. Must be at least 18 years old. Direct reserves the right to cancel or modify the offer at any time. Void where prohibited. Policies are underwritten or administered by members of the Direct General Group, Nashville, TN Foremost products through members of the Foremost Insurance Group, Caledonia, MI. Foremost is a registered trademark of Foremost Corporation of America.$10When You Come In And Get A FREE Quote*Now Offering Foremost Mobile Home Insurance!Get A Winn Dixie Gift Card DirectGeneral.com € 1-877-GO-DIRECT Sebring, FL207 US Highway 27 South (863) 451-3097 adno=3433463 Oil and Batteries accepted in unlimited quantities during this scheduled collection and also during normal hours at the recycling department from 7amÂ…3:30pm. Small businesses may contact the Recycling Department for proper disposal of hazardous materials. Household Hazardous Waste & Electronics Waste Collection Households Only Date: Saturday, April 1, 2017Time: 8:30am until 2:30pm Location: Barkley StreetEle ctronics AcceptedEnd of life electronics: Computers, Monitors, Keyboards, Terminals, Televisions, Stereos, Printers, Fax Machines, V CRÂs, DVD Players, Video Cameras, Video Game Consoles, Wireless Devices.IMPORTANT NOTICE!OUTDATED AND OR UNUSED MEDICATIONS OR BIOHAZARDOUS WASTE WILL NOT BE ACCEPTED!Please contact the Highlands County SheriffÂs Ofce for more information on the next scheduled ÂOperation Medicine CabinetÂŽ .For more information, please call 863-655-6400 Driving Directions from Sebring: Hwy 27 S to Skipper Rd, (L) onto Skipper Rd, (L) onto Twitty Rd, (R) onto Barkley St. adno=3432357
PAGE 6
A6 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comIn the peak years of my scouring yard sales and junk shops for second-hand, dollar-bin vinyl record albums, I didnÂt really focus on company labels. I paid more attention to genres and artists. Still, itÂs only “tting that I now shine the spotlight on a single company, since I learned that Capitol Records (the “rst major West Coast record company) celebrates its 75th anniversary on March 27. Besides the Broadway musical soundtracks, classical recordings, high “delity jazz sessions and comedy albums (yes, I have a battered copy of Andy Grif“thÂs 1958 pre-TV ÂJust For LaughsÂŽ album near my bed), Capitol has hosted some real pop/country/ rock superstars over the past three-quarters of a century: Nat King Cole, Tennessee Ernie Ford, Frank Sinatra, the Kingston Trio,the Beach Boys, the Beatles, Glen Campbell, Bob Seger, Queen, Garth Brooks, Coldplay, Katy Perry, and hundreds more. I did not realize until I started researching this column that TV star Bozo the Clown was actually created in 1946 for CapitolÂs new childrenÂs record library. Bozo. Capitol. Somehow the two words seem to go together perfectly. (ÂOh, the polls shifted suddenly since I started this three-day “libuster? Uh, I think I hear my page calling me.ÂŽ) My wife and I watch a lot of the current crop of time-travel TV shows (ÂTimeless,ÂŽ ÂDoctor Who,ÂŽ ÂDCÂs Legends of TomorrowÂŽ), in which someone is always intentionally or accidentally altering history. I shuddered when I thought about someone traveling back in time (either with an agenda or just a general ”air for mischief) and altering some of the great recordings Capitol has contributed to the American songbook. What if there was no one to encourage Sloopy to hang on? What if all Helen ReddyÂs anthem could manage was ÂI am woman, hear me mansplainÂŽ? Or if ÂSomeday, lady, youÂll accompÂny meÂŽ was about public restrooms? Would it be as romantic if the original Beach Boys had sung ÂIn My (Wiretapped) RoomÂŽ or ÂWouldnÂt it be nice if we were older/Then we could use Medicare before it goes brokeÂŽ? Would our musical legacy be as rich if it included ÂShe Blinded Me With Settled Science,ÂŽ ÂBlue State ChristmasÂŽ and ÂBe True To Your School VoucherÂŽ -and if the Steve Miller BandÂs ÂJet AirlinerÂŽ was expanded to include a verse for every single new airline surcharge? Do we really need a ditty as divisive as ÂGood Vibrations: The Happy 75th Birthday To Capitol Records! Danny TyreeTYRADES! Enforcement is appreciatedSheriff Paul Blackman that is. Policing U.S. 27 and writing citations to speeding motorist is rather comforting to see. I would like to see more of this activity on U.S. 27, and also on Sebring Parkway. Sebring Parkway is a virtual race track, especially in the morning, with drivers tailgating and cutting in and out of traf“c. Other venues of interest is the non-compliance of stopping on red before making left hand turns. This can be observed hundreds of times at some of the main intersections. Last but not least is the running of stop signs on Corvette Street. Hopefully over the next few weeks or months some of these dangerous activities can be curtailed.Dave Parks SebringHealth care delayWith a divided Republican Party not able to come up with 216 votes, the proposed bill to stop Obamacare was delayed in the House of Representatives. The media was quick to say Âha ha,ÂŽ Trump is not the deal maker he says he is. On the contrary, Trump said from the beginning, the Republicans could just let Obamacare die its own death next year and let the public blame the Democrats. People blame the Republicans for not changing the health bill over the last seven years ... that would have been a total waste of time as Barack would have simply vetoed it. He was not about to change his one big signature legislative law. Now with the Republican delay, Nancy Pelosi, of all people, has announced that the Democrats were now willing to work with the Republicans to change the law and make it better. How can you make it better, when for seven years the Democrats thought the law was perfect? Pelosi, if you will remember, was the one who made that famous comment, Âjust sign it so we can see whatÂs in it.ÂŽ Politics in Washington is all about image and credit. The Democrats will now try to get into the act of changing the health law because they know it is a failure and by working with the Republicans can get credit for helping Trump and his party and then telling the public that the law could not be changed by the Republicans alone. That is the way the game is played, both parties know it and so does Trump. DonÂt think Trump doesnÂt know how to deal. He wants the American people to decide their health insurance needs ... not be told by the Federal government.Hal Graves Sebring VIEWPOINTS Maybe it isnÂt the ÂrightÂŽ time to be moving to a curbside recycling program and once-a-week garbage collection throughout the county. The return on the recyclables wonÂt make the county any richer, and not many of us can fully grasp why glass isnÂt included in the list of things that one can put in the recycling cart. And, we can all agree that much can be desired for a smoother rollout of the service. Some cans have to be taken to the end of the road for pick up. Some residents canÂt maneuver the big 95-gallon cans with ease; some donÂt even need the big cans. But with that being said, we need to accept the challenge and move on. The cans Â… both for garbage and for the recyclable materials „ have nearly all been delivered. No longer will the trucks stop to pick up bags of garbage set out by the roadway. Instead, they will just drive right by. Like weÂve said: new trash carts, new rules. Everyone needs to accept that fact and follow the rules set before us. Carts must be set out by 6 a.m. on collection day. Cart lids must be completely closed. If the lid isnÂt closed, the cart wonÂt be emptied. Follow the directions on the cards you have received in the mail and the ones attached to your carts when they were delivered. If you still have questions or want more information, call the folks at Waste Connections at 863-655-0005, or the county transition of“ce at 863-402-6832. Keep your county commission representatives informed of any problems you encounter. Remember, they are the ones who made this decision and they need to know what problems their constituents are having. Rightfully so, they also deserve to hear if you are pleased with the new program. Don Elwell (delwell@hcbcc.org) represents the eastern part of Highlands County. Jim Brooks (jbrooks@ hcbcc.org) is in Avon Park, Greg Harris (rharris@hcbcc. org) is in western Sebring, Ron Handley (whandley@hcbcc.org) is in central Sebring, and Jack Richie (jrichie@ hcbcc.org) is elected from Lake Placid. However, every commissioner also represents the entire county.Republicans typically embrace themes of personal responsibility, thrift and planning. So why are many in the new Republican Congress aiming to stall efforts that would make it easier for millions of individuals to save for retirement? ItÂs a little bewildering. Last month, the House of Representatives passed resolutions intended to scuttle a Labor Department rule allowing states to establish group retirement plans for people who work at businesses that donÂt offer company-wide individual retirement accounts through payroll deductions. Payroll deduction is the simplest, most-effective way to save, experts say. The AARP says more than 55 million Americans donÂt have access to payroll-savings accounts. Adults may open 401(k) accounts on their own, but the AARP has found workers with access to automatic-deduction plans are 15 times more likely to put away a portion of their weekly paycheck for retirement. The behavioral theory is simple and clear: Make an opt-in system easy, make it automatic and more people participate. ThatÂs why the Labor Department exempted states from the bureaucratic red tape and permitted the creation of state-run retirement plans open to all. Seven states have already authorized programs; more than 30 are considering them. A good thing? Not according to Rep. Francis Rooney, a freshman Republican from Naples, who last month co-wrote an op-ed column for The Los Angeles Times calling the Labor Department rule „ developed over two years of planning and bipartisan negotiation „ a Âlast-minute regulatory loophole.ÂŽ With alarmist hyperbole, Naples Republican (not to be confused with Rep. Tom Rooney, who represents this district) claimed Âhardworking Americans could be forced into government-run plans.ÂŽ He added, ÂWe should be incentivizing 401(k)s. Having the states get into these retirement funds may be going the other way.ÂŽ Now, weÂre not talking about de“ned-bene“t pension plans, some of which have caused problems. And individuals would be able to opt out of in these plans. Plus, participating states envision oversight boards with consumer protections. Management might be outsourced to a third party. So costs are low, individuals get choice and more might be persuaded to save for their own future needs. Penny saved is penny earned. Sounds like a solid Main Street, USA, idea to us.Enough of the trash talkState IRA plans a solid conceptOUR VIEW YOUR VIEW Glen Nickerson Publisher glen.nickerson@highlandsnewssun.com Pallavi Agarwal Editor editor@newssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Mat Delaney Highlands Sun Editor mat.delaney@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name Â… not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 207 Circle Park Drive, Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. DANNY | 7
PAGE 7
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. It was probably worse for the Transportation Security Administration of“cer than it was for me. Maybe IÂd better explain. I recently had the misfortune of experiencing the TSAÂs recently enhanced pat-down procedure. According to ABC News, you see, an audit by the Department of Homeland Security determined that TSA of“cers failed 95 percent of airport security tests in which undercover agents snuck mock explosives and banned weapons right by them. As a result, the TSA modi“ed its screening procedures. Of“cers used to have “ve pat-down types to choose from „ “ve degrees of thoroughness, in a manner of speaking „ but now they have one. And, boy, is it invasive. As I attempted to board a ”ight in San Antonio, Texas, my computer bag was ”agged by the X-ray machine. The TSA of“cers pulled me aside for Âspecial screening.ÂŽ Three of“cers rooted through my computer and carry-on bags like crack addicts looking for change. A fourth snapped on a fresh pair of white plastic gloves and began working me over like I was a side of Kobe beef. I tried to maintain my composure, but Âno means noÂŽ had zero effect. ÂDonÂt touch my junkÂŽ fell on equally deaf ears. Now, I can empathize with the poor fellow who was doing my screening. ItÂs not his fault that religious fanatics are driving cars into innocent crowds, shooting co-workers at Christmas parties and attempting to hide explosives in their skivvies so they can blow our planes out of the sky. But how do I, a freckle-faced fellow with a hint of Jameson on his breath „ I donÂt enjoy ”ying and the hooch calms me „ “t the pro“le of the fanatics hoping to commit these horri“c acts? I donÂt. Neither do the little old grannies or nuns or countless other people who must now go through overly invasive pat-downs when their baggage sets off the X-ray machine. I understand the process is even worse for women. Because they have more undergarments „ and more places to conceal explosives „ theyÂre being patted down in a manner that used to require dinner and a show. In a saner world, we would make a couple of key changes to end this pat-down madness. First, we could modernize the dated technology most airports are still using. ÂThe machines the TSA is using at Ronald Reagan Washington National Airport to scan carry-ons at checkpoints are nearly a decade old, and the practice of X-raying a bag goes back far longer,ÂŽ reports CBS News. Three-dimensional CT scanning technology, commonly used in the medical industry, Âcan detect explosives in laptops, liquids and gels, which means the days of having to take things out of your carry-on bag could be numbered,ÂŽ says CBS News. So why arenÂt we using it? Second, why arenÂt we using better screening processes as practiced in Israel? Despite considerable threats, Israel boasts some of the safest airports in the world „ without groping millions of innocent people. HereÂs why: IsraelÂs security people are highly trained. They conduct multiple checkpoints and screenings before you enter the gate. And they pro“le. Pro“ling does not mean Âstereotyping by skin color or nationality,ÂŽ either. It means that highly skilled agents are continuously assessing behavior and any oddities. These processes are extremely effective. Why are we afraid to do something that sensible? Because weÂre afraid of offending people who keep telling us they want to blow our planes out of the sky? All I know is that the next time you ”y, thereÂs one thing youÂd better be prepared to leave at home. Your dignity. Tom Purcell, author of ÂMisadventures of a 1970Âs Childhood and ÂWicked Is the Whiskey, a Sean McClanahan mystery novel, both available at Amazon.com, is a Pittsburgh TribuneReview humor columnist. Send comments to Tom at Tom@TomPurcell. com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.With TSA, indignity securityÂs price Tom Purcell GUEST COLUMN Kind That Will Hopefully Slide That Bleeding Heart Sanctuary State Right Into The OceanÂŽ? It might promote healthier lifestyles, but wouldnÂt we lose some of the poignancy if the altered reality found oldies stations playing ÂThe Night They Bicycled Old Dixie DownÂŽ? Audiophiles with different locations on the political spectrum would probably come to blows if ÂTheme From A Summer PlaceÂŽ became ÂA Summer Place? Everywhere Is A Summer Place! Watch Out For Drifting Polar Bears!ÂŽ Could Loggins and Messina be bribed into producing ÂYour Mama DonÂt Dance And Your Daddy DonÂt Have A Y ChromosomeÂŽ? Could threats make MC Hammer sing, ÂU CanÂt Touch This „ Oh, Wait, YouÂre A Celebrity, So Go Ahead And GrabÂŽ? LetÂs all be thankful for the Capitol discography as it exists „ and pray that we donÂt wake up to hear a rebooted Ol Blue Eyes crooning, ÂIÂve Got You Under My Skin (And I Feel Downright Patriotic Now That The Government Can Track Me This Way).ÂŽ Danny Tyree welcomes email responses at tyreetyrades@aol.com and visits to his Facebook fan page ÂTyreeÂs Tyrades. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.DANNYFROM PAGE 6
PAGE 8
A8 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com BEETLE BAILEY By Mort Walker HI AND LOIS By Br i an and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger YesterdayÂs Challenger Answers police got here, they had us evacuate our house.ÂŽ Gonzalez thinks she called 911 at about 12:30 p.m. The trailer is reportedly used to house day workers. The men who lived there are single and had been out working when the “re started so no one was in the home when it went up in ”ames. No injuries were reported. The owner was contacted and was en route to the site. A Highlands County EMT ambulance was on standby at the location. The Highlands Emergency Management and Highlands County Fire Rescue also responded. The Highlands County SheriffÂs Of“cers kept the crowds at a safe distance. The Placid Lakes and Lake Placid volunteer “re departments could not put out the “re until Duke Energy workers arrived to turn off the power. According to Lake Placid Volunteer Fire Department First Capt. Brett Hogan, a live wire was laying across the metal roof of the trailer. Pops and crackles could be heard and sparks seen before the power was turned off. In addition to the porch and trailer being a total loss, Hogan said three vehicles were destroyed as well. The booms witnesses heard were con“rmed to come from the vehicles as they became engulfed. Eventually, the metal roof collapsed on top of the smoldering heap, forcing “re“ghters to remove it to ensure the “re was out underneath the roof. The cause of the “re is under investigation.FIREFROM PAGE 1 on two applicants and was informed about a third one. One applicant had not yet graduated from law school and another was from New York, who Gray believed would consider Avon Park a stepping stone in their career. Gray said Buhr has done a very good job as the cityÂs attorney, but she believes the city needs more. ÂI donÂt know what is going on between all the bickering that is going on up here,ÂŽ she said. ÂWe canÂt sit down and talk about something without an argument.ÂŽ Councilwoman Dora Smith said she had a Âlack of trustÂŽ concerning Buhr. Anderson asked Smith for an explanation of her comment. Smith did not want to elaborate and said she felt ÂbulliedÂŽ by Anderson, to which Anderson replied, ÂI am not bullying you.ÂŽ Gray recommended interviewing one applicant, Glinda Pruitt, who has done a Âfantastic jobÂŽ as the cityÂs code enforcement special magistrate. The Council agreed to interview Pruitt by 3-2 vote with Anderson and Barnard voting Âno.ÂŽ The interview is scheduled for 6 p.m. April 20. Deleon noted that the city will continue to accept applications for the city attorney position. Overall, about half of the two-hour meeting was devoted to the in“ghting and comments from the public about the Council discord.FACEOFFFROM PAGE 1 MARC VALERO/STAFFArnold Davis told the City Council, ÂWe have got to start working together and stop ghting one another.ÂŽ
PAGE 9
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June NON SEQUITUR By WileyDEAR DR. ROACH: My mother, who is now 81, has very low iron. She has to have iron infusions. The infusions last from six to eight weeks. Afterward, the iron level is “ne for a little while, and then she has to go back again. They have done several tests, including a colonoscopy and a bone marrow biopsy, but they donÂt know why she is losing blood or where it is going. This has been going on for way too long. She also has said that her siblings have to take iron supplements, but she is the only one losing blood and having transfusions. „ V.C.D. ANSWER: I have seen people hospitalized with this condition because the blood loss is so much of a problem. It sounds like your motherÂs blood loss isnÂt quite that rapid, but here are some lessons IÂve learned from taking care of many people like your mother. By far the most common place to lose blood is in the GI tract, but it can happen anywhere from the mouth to the anus. The colon is the “rst place to look, and sometimes the source of blood loss can be missed on the “rst colonoscopy, especially if the preparation wasnÂt perfect. I donÂt think they would have missed a cancer or a large polyp, but small abnormal connections between arteries and veins, called AV malformations, can bleed. They might be a source of blood loss. Because the blood contains iron, the blood has to leave the body in order for iron levels to go down. A second colonoscopy may be necessary. However, other parts of the GI tract can be affected, especially the stomach, the small bowel and the liver and biliary tract. A bleeding scan, done with radioactively tagged red blood cells, can “nd small amounts of bleeding, but the bleeding has to be active at the time of the scan. IÂve seen a few cases of nosebleeds causing this problem, when the blood went backward, down the esophagus, rather than out the nostrils. Blood loss from the bladder is a rare cause. Sometimes the problem is absorption. Several conditions can keep the body from absorbing iron, the most common of which is celiac disease. Given the family history, that might be worth testing for. DEAR DR. ROACH: Could you tell me the difference between idiopathic pulmonary “brosis and COPD? „ D.L. ANSWER: Idiopathic pulmonary “brosis is a rare, but increasingly prevalent, disease of the lungs of unknown cause. It is thought to be related to abnormal repair after lung injury. It happens in people over 50 and is more common in men. The major symptoms are cough and shortness of breath, especially upon exertion. The diagnosis can be suspected after a CT scan, but a lung biopsy may be necessary for certainty. Chronic obstructive pulmonary disease is a very common condition. While the strongest association is with cigarette smoking, it can happen in people exposed to other lung irritants, such as cooking “res (especially outside the U.S. and Canada) and occupational exposures, and in people with a de“ciency of the enzyme alpha-1 antitrypsin. Cough and shortness of breath are the most distinguishable symptoms of COPD. The diagnosis is made based on a patientÂs history and X-ray or CT scan results. This is just the tip of the iceberg: I recommend The American Lung AssociationÂs information, found at https://tinyurl. com/jyu27vt and https:// tinyurl.com/hl494ww for those interested in learning more. The booklet on COPD explains both emphysema and chronic bronchitis, the two elements of COPD, in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 601 628 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.Cause of blood-loss-induced anemia is elusiveDr. Roach So this week I paid some attention to what Congress was doing while they (and the president) took a stab at “xing healthcare in this country. Let me go ahead and disclose that I have mixed feelings about what is known as Obamacare. I know people it appears to have helped, in the sense that they were able to “nally get health insurance. I have heard them express gratitude for the program. But, as one who has family in the medical profession, I also see its ”aws. And I recognize the danger of letting a federal government full of people who have no clue how to practice medicine tell doctors how to do just that. IÂm also leery of ceding more power and control to a federal government. And even though the Supreme Court has pretty much decided that Obamacare was constitutional, IÂd be lying if I said I understood their reasoning. With all that in mind, it should come as no surprise that I followed the goings-on in Washington. And it wasnÂt just that I had in interest in it: what happened last week had all the fascination of a train wreck. Even if I didnÂt give two hoots about healthcare it would be hard not to stare. Republicans have control of both houses of Congress. President Trump has an R after his name. One of the things that got him into of“ce was the promise to Ârepeal and replaceÂŽ Obamacare. TheyÂve had years to prepare for this very moment. So with all that going for them, how did they manage to mess up so badly? Healthcare reform didnÂt just go down, it went down in ”ames. And in its wake itÂs left a lot of walking wounded pointing the “ngers at each other and growling, ÂYour fault!ÂŽ Some have tried to give the Democrats some of the blame. After all, they didnÂt help dismantle their guy for presidentÂs signature accomplishment while in of“ce. How dare they! Look, even IÂm not that nave. The Republicans shouldÂve known that they were going at this on their lonesome. And if theyÂd applied some thought to the whole thing, they wouldÂve worked to bring all the fractious children together. No such luck. The Democrats talk a Âbig tent,ÂŽ but woe betide the party member who steps outside what the leaders want. Republicans actually have people of various beliefs running around who arenÂt shy about expressing said beliefs. And they were very loud when it came to this bill. President Trump, for all his skill at negotiating, couldnÂt sway enough people to vote for what struck me as a very troubled bill. The crafters of the Obamacare alternative were trying to please everyone, moderates and conservatives alike, and in the attempt got everyone good and mad. So now Trump is forced to back off a campaign promise Â… not a good way to start his presidency. Speaker Ryan comes off as unable to get things done. And the Democrats have a good laugh and wonder what they can help gum up next. So we continue on with Obamacare, ”aws and all. I hope I am wrong about how bad it is Â… I have friends depending on it Â… but I suspect I will turn out to be right. And people will get hurt, and struggle, and suffer Â… because for some in Washington, there are things more important than taking care of business. This debacle doesnÂt bode well for TrumpÂs future agenda. Very little may be accomplished in the short term. While some might see that as an advantage, itÂs possible that good things will remain undone due to our leaders not playing nicely with each other. And I will watch it. Because in a horrifying way, itÂs fascinating. And it may not be the last train wreck coming to us. Stay tuned. Laura Ware is a Sebring resident. She can be contacted by email at bookwormlady@embarqmail. com Visit her website at www.laurahware. com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.Sickly healthcareÂs new woesLaura Ware LAURAÂS LOOK f o r nex t to no thing! Statewide reach in 100+ top newspapers. Advertising for way less than you think. Get the coop, contact Linda West 321-283-5276 | lwest@reach”orida.comf or n e xt to n oth in g! REACH FLORIDA adno=3435493
PAGE 10
A10 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com AVON PARK „ The usual quiet of Saturday on the Highlands Campus of South Florida State College was broken on March 25, when nearly 100 high school juniors and seniors from Highlands, DeSoto, Hardee, Glades, and Okeechobee counties descended on the college for a day of intensive learning dubbed STEM Scholars Day. The students took part in a science, technology, engineering, and mathematics (STEM) exploration program offered through the Heartland Educational Consortium (HEC) and SFSC. The students assembled in the SFSC University Center Auditorium for a welcome talk by Thomas C. Leitzel, SFSC president, and Paul Blackman, Highlands CountyÂs sheriff. ÂThis marks the sixth year of our partnership with SFSC offering STEM learning adventures to our students,ÂŽ said Lisa Shin of HEC and a coordinator of the STEM Scholars program. ÂFor a day, the students immerse themselves in scienceand technology-related subjects presented by SFSC faculty in a manner designed to dispel the notion these subjects are dry or dull.ÂŽ Students got handson training in the science of forensic investigations from deputies of the Highlands County SheriffÂs Crime Scene Unit. Students learned what makes fingerprints unique, how to cast shoe impressions, and saw demonstrations of scientific equipment used in the lab and at a crime scene. Students shuffled between a series of real-world biology lessons taught by SFSC science faculty. Huddled around microscopes, the high schoolers learned how to view the presence of bacteria on surfaces, examine the biodiversity of surface water, and parse the sequencing of DNA. They also worked through an intense lesson in the dynamics of computer programming. In SFSCÂs nursing simulation labs, the students got handson training from the collegeÂs student nurses in medical equipment used in patient care, practicing on high-tech mannequins that replicate actual patient-caregiver interactions. The day wasnÂt only about STEM education. HEC and SFSC aimed to prod the students into career exploration, hoping the dayÂs regimen of varied mini-classes would spur them on to STEM degree programs after high school. ÂSTEM education fosters critical thinking, enhances science literacy, and nurtures the next generation of innovators,ÂŽ said Lynn MacNeill, the interim dean of SFSCÂs Division of Arts and Sciences. ÂEmployers seek out innovators because they drive development of new products, technologies, and services.ÂŽ John Varady, another coordinator of HECÂs STEM Scholars program noted: ÂAccording to the Department of Commerce, STEM occupations have grown at double the rate of other occupations. The STEM Scholars program offers a variety of experiences that will help students make well-informed decisions about academic preparation for the STEM-related careers of the future.ÂŽ Varady pointed out to the students that STEM careers are not restricted to hospitals, labs, and technology companies, they can also be found in education. He noted there is a shortage of K-12 teachers ready to teach STEM courses. ÂYou can come right to SFSC and complete its Bachelor of Science in Elementary Education (BSEE) program,ÂŽ Varady said. ÂWe also need folks who are ready to teach the STEM classes of tomorrow.ÂŽ HEC is a cooperative organized by the regionÂs school districts that provides curriculum and training support to member schools and their instructors. SFSC offers two-year degree programs that prepare students to transfer to four institutions to complete STEM-related bachelorÂs degree programs. SFSC also offers a range of certificate programs in technology-related fields that prepare students for employment within one year.High schoolers enjoy a day of STEMSPECIAL TO HIGHLANDS NEWS-SUN A student works through an experiment in an SFSC lab on STEM Scholars Day COURTESY PHOTOSTwo STEM Scholars Day students use a microscope to examine the biodiversity of surface water.AVON PARK „ Community input and discussion on improving the appearance of the Main Street mall area will be the topic of a joint workshop of the Avon Park City Council and Main Street CRA Advisory board at 6 p.m. Thursday at the Avon Park Community Center. ÂWe are asking for the communityÂs help and input as we plan for the rehabilitation of the Main Street mall area,ÂŽ Mayor Garrett Anderson stated in a notice about the workshop. ÂFor many travelers, event attendees and potential residents, the mile-long mall is their “rst impression and our calling card for the City of Charm.ÂŽ Some of the meeting objectives are as follows: € Assess any infrastructure needed to maintain a pristine mall. € Look for possible partnerships with organizations or businesses to adopt portions of the mall. € Discuss a vision for the overall appearance of the mall. € Discuss a possible part-time, full-time, or contracted professional landscaper to maintain the improvements. The Avon Park Community Center is located at 300 W. Main St. ÂDo not miss this historic opportunity for citizens, businesses and organizations to make an impact on our hometown center,ÂŽ Anderson stated in closing.AP Main Street mall workshop setBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe City of Avon Park seeks input to plan for the rehabilitation of the Main Street mall. A joint workshop of the Avon Park City Council and Main Street CRA Advisory Board, to discuss the downtown area, will be held at 6 p.m. Thursday at the Avon Park Community Center. Full Parts & Service Department for ALL Your Repairs. We Service ALL BRANDS. Price shown does not include dealer fees, tax, & title IR OISPECIAL PRICING adno=3437337
PAGE 11
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Dear Heloise: My husband and I are building our Âdream home.ÂŽ When it comes to our stove and ovens, we donÂt know whether to go with gas or electric. Any suggestions? „ Carrie T., Port Huron, Mich. Generally, you should pick what you are used to. Here are a few things to consider: Electric stoves usually are less expensive than gas. Electric stoves/ovens: € Smooth-top stoves are easy to clean, and the coil stoves are, too. € Electric ovens are drier than gas ovens. Gas stoves/ovens: € Instant heat, both on and off. € Both natural and propane gas are inexpensive and save money in the long run. € Gas ovens are hotter at the top, and gas gives off moisture. € Gas stoves are a little more dif“cult to clean because of the heavy iron grates. If the cost of the appliance is a factor, electric is the way to go. If you cook and bake a lot, you may want to go with gas. Whichever you choose, remember, you most likely will be living with the appliance for a long time, so choose wisely. „ HeloiseOrange coffeeDear Heloise: You have, in the past, printed your recipe for Orange Coffee, which my entire family loves! Sadly, IÂve misplaced the recipe, so would you please reprint it? „ Terrie N., New York, N.Y. Terrie, here it is: Orange Coffee1‡2 cup instant coffee granules3‡4 cup sugar 1 cup powdered milk or coffee creamer1‡2 teaspoon dried orange peel (you can use fresh orange zest, but be sure to store the mixture in the fridge) Blend in a blender until powdered. Add 2 rounded teaspoons per 6-8 ounces of hot water. For additional recipes and hints, try my pamphlet HeloiseÂs Flavored Coffees and Teas. To order one, visit www.Heloise. com, or send a businesssize, self-addressed, stamped (70 cents) envelope, along with $3, to: Heloise/HCS, P.O. Box 795001, San Antonio, TX 78279-5001. DonÂt forget to make some sun tea this summer for a refreshing drink on a hot day. „ HeloiseCooking with gas vs. electricHints from Heloise Gauri PersadTEEN TALK I have always been particularly fond of the warm caramel skin. I enjoy the way it gets when I am out in the sun „ how, instead of immediately turning dark, I start to get kind of yellow “rst. It was like the sun would kiss my skin and leave its rays of gold on me. I have often found my thick, dark hair and ”owery ringlets to be one of my best features. The deep chocolate eyes I was so kindly blessed adds to my warm complexion. I am truly not trying to identify myself as anything distinct or extraordinary. I never found my skin color to be a limiting or a dif“cult thing to live with, until recently. As I prepare myself for what the following school year is to come, I “nd myself noticing a lot of things that I was too naive to notice before, around our soft and cozy town of Sebring. I think Barry Lopez puts it best when he says,Âdiversity is not a characteristic of life; it is a condition that is necessary for life, like water and air.ÂŽ What would America be without its diversity? It would be just another country, with a similar mix of indigenous people, just like most of the world. However, I think those who understand diversity best are those who are categorized as the diverse. I jokingly say my Asian and Southeast Asian friends make up ÂbrowntownÂŽ at Sebring High School. However, when demographically looking at the rest of the population, we make up a relatively small percent. So, naturally, like anywhere else on the globe, ignorant people exist. Obviously, unkind words about diversity are not a priority to be held back. I am trying to shed light that regardless of what people have said or have acted, I think what many people fail to see is that the people who are different in society have just as much to offer as those who have been in a community for years. Everyone has the potential to be good. If a society neglects to foster and respect other people, their traditions and cultures, then it begins to dampen the very good painting, or piece of art, if you will. Race and color are only physical illusions. We are all made of the same basic substances and we all feel the same. So that leaves me wondering, what really makes us different? I guess the old cliche Ânever judge a book by its coverÂŽ proves itself timeless and true, yet again.Race, color are only physical illusionsThe following people were arrested on felony charges and booked into the Highlands County jail on March 24: Joshua Joseph Krista 29, Lake Placid, on charges of obstructing justice, robbery and probation violation. Sara Lynne Nelson 34, Sebring, on a charge of fraud. Stephanie Rodriguez 25, Sebring, on a charge of moving traf“c violation. Daniel Alex Lee Terrell 20, Avon Park, on charges of battery and kidnapping-false imprisonment. Janine Nicole ToneyOÂNeal, 31, Lake Placid, on charges of larceny, making a false report, perjury and public order crimes. The following person was arrested on felony charges and booked into the Highlands County jail on March 25: Erica Lynn Garcia 24, Avon Park, on charges of possession of marijuana, drug possession of a controlled substance without a prescription and possession of drug equipment. The following people were arrested on felony charges and booked into the Highlands County jail on March 26: Tommy Lee Thomas 58, Avon Park, on charges of obstructing justice and battery. Joshua Cole Varnes 28, Venus, on charges of drug possession of a controlled substance without a prescription and possession of drug equipment.Police Blotter The news is just a click away!www.newssun.com NEWS-SUN A d v e rtis e in 1 0 0 + to p n e w s p a p e rs s ta t e w id e A d d o th e r s ta te s to y o u r b u y w ith o u t m a k in g a n o th e r c a ll. CONTACT Linda West 321-283-5276 lwest@reach”orida.com Reach Florida with a single phone call! RE A C H F L O RI D AHello G e t t he c o op adno=3435494
PAGE 12
A12 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com MALLARD FILLMORE By Bruce Tinsley PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie ARIES (March 21-April 19). As you interact with the people around you today, you'll recognize that this is not your average crew. There will be enormous rewards for your gracious management of a wide swath of traits, talents, crotchets and aws. TAURUS (April 20-May 20). People will ask you the questions they wish you would ask them. Therefore, don't waste your time trying to craft the right answer. Instead, turn it around and quickly get to the point of the discourse. GEMINI (May 21-June 21). Can you keep your original sha p e under the crushes of conformit y ? Well you're not sure that you'd want to do so. Today, you will mostly be enriched by the inuence of others. You're too strong to be changed very much anyway. CANCER (June 22-July 22). An interesting story will become even more compelling today. The thrill you get from learning will override any initial fear or self-consciousness you may feel in asking questions. LEO (July 23-Aug. 22). Being too involved with a person or project causes distortions of reality; intimate knowledge of the minutiae blinds you to the big picture. Paradoxically, you'll have to step back in order to get closer. VIRGO (Aug. 23-Sept. 22). Make the choice that feels ri g ht. You don't know where it will lead and right now, no one will tell you. Unlike a jealous sibling who might spoil a surprise meant for you, the universe wants to delight in your startling glee. LIBRA (Sept. 23-Oct. 23). When you are in love, no words, no touch, no eyes and no embrace can match those of your beloved. You'll nd yourself in a similar "no substitutions" situation today. SCORPIO (Oct. 24-Nov. 21). It's not that you want your life to look like a magazine. But that might be the end result as you seek a sense of physical, visual and emotional harmony in your environment. Much will be achieved to this end. SAGITTARIUS (Nov. 22-Dec. 21). History is like a p urse y ou can rumma g e throu g h to nd useful information and tools, such as lenses that will change the way you see your world. Just remember that the past is for remembering or discovering, not for living in. CAPRICORN (Dec. 22-Jan. 19). Information carries no special quality within itself. It has to be put to use to impact the world. If it is ignored, it may as well not exist. For this reason, today, you'll be sure to act on what you know. AQUARIUS (Jan. 20-Feb. 18). It will be better to connect your ideas than to protect them. The involvement of supporters and challengers will speed up and sharpen your process. Together you will lea p forward creatin g g reatness. PISCES (Feb. 19-March 20). Going with the ow is a specialty of yours, but not today. There is a rebel inside you digging heels into the dirt. No one can move you from this place. You and you alone will decide when to go. TODAY'S BIRTHDAY (March 29). You are greatly and widely beloved. You'll inuence many in a quiet, persistent way. It's about what you stand for. There's no ego in your work. You're devoted to furthering a particular principle or way of operating. Your best nancial move may be illogical „ you'll just feel it. There will be windfalls in July and November. Cancer and Virgo adore you. Your lucky numbers are: 7 42 21 29 and 38. HOROSCOPE DEAR ABBY: IÂve been married to my second husband for 14 years. HeÂs a great provider, but mentally and emotionally abusive. I want to leave him, but IÂm scared to live on my own. We both work, but he makes a lot of money „ which I do not „ so I guess you can say, “nancially IÂm comfortable. But IÂm miserable. IÂm so unhappy I have tried to take my life. He wanted us to be swingers and I “nally gave in, and now itÂs all I hear about. I donÂt want to do it, but he doesnÂt care what I want. His kids are mean and disrespectful. We have no kids together (which I want but canÂt have, and he wonÂt adopt). I feel like IÂm wasting my life. IÂm 43. I had to have emergency surgery and almost didnÂt make it, and he resented me for it. Why canÂt I leave him? Why am I so scared? I have no other family. „ WASTING AWAY IN THE SOUTH DEAR WASTING AWAY: You said it yourself: You are scared to live on your own. Some people are afraid of the unknown, and you appear to be one of them. Because your husband has been coercing you into having sex with other men, I recommend you contact a support organization such as RAINN (www.rainn. org); its toll-free phone number is 800-656-HOPE (4673). Someone there can guide you in making an escape plan. I also urge you to talk about this with an attorney, because you should not be penniless if you leave. What your husband has been doing is a form of spousal abuse, and between you and me, it shouldnÂt take more than “ve seconds of selfevaluation to conclude that you would be better off without him. DEAR ABBY: My husband and I recently had a baby girl, our “rst. We both work full time, but my husband is gone nights and weekends and IÂm the primary parent at home with our daughter. Something has been bothering me since my daughter came along. My in-laws have never once told me IÂm doing a good job as a mother. IÂm critiqued every time they come over, whether it be that her hands are too cold, her room is too warm or her nails are too Âsharp.ÂŽ They compliment my husband repeatedly, and heÂs the “rst to give all the credit to me, but I feel like they donÂt think IÂm doing a good job and it makes me feel bad. Am I being too sensitive? „ CRITICIZED ALL THE TIME DEAR CRITICIZED: It is possible that in making these comments, your in-laws are simply trying to be helpful. Instead of regarding them as criticism, take them under consideration. However, if your hurt feelings persist, you „ or your husband „ should point out to his parents that in trying to be helpful, they have forgotten to be supportive, and mention some of the things you are doing right. DEAR READERS: Today, IÂm proud to announce the launch of an exciting new scholarship program for aspiring young writers. The Dear Abby College Columnist Scholarship Program and Contest, administered by the National Society of Newspaper Columnists Education Foundation, will recognize and encourage the work of undergraduates writing bylined columns for their college newspapers. For more information about the contest, visit dearabby. com/scholarship/ interview, or submit an entry at dearabby.com/ scholarship. „ ABBY ÂFaithful is he that calleth you, who also will do it.ÂŽ „ I Thessalonians 5:24. Cheer up! God has His hand on you and is not going to leave you stranded. He who hath begun a good work in you will continue. BIBLEAbused wife wants to escape but is afraid to be on her ownVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby Walt Whitman, Robert Frost, Maya Angelou, Emily Dickinson: these are just a few famous American poets. For many, poetry is an emotional outlet. The lyricism resonates deeper than novelistic prose, or is inspiration. The Academy of American Poets saw the successful celebrations of Black History Month (February) and WomenÂs History Month (March) as an effective way to bring more attention to the legacy of American poets and poetry. In an effort to encourage reading of poems, bring poetry to the classroom, gain more media attention for poetry and poets, increase publication of poetry books, and encourage support for poets and poetry, April has been observed as National Poetry Month since 1996. In addition to the national observance, The Academy of American Poets promotes this worthy cause in a number of ways. A project called ÂDear PoetÂŽ invites students to write letters in response to award winning poems written by the AAPÂs Board of Chancellors. There are 11 poems available this year to choose from. According to the website, the Academy considers all responses for posting on poets.org in May, and the chancellors will reply to a select few of their choosing. The Academy provides over 100,000 free posters to schools, libraries, and booksellers nationwide. They also developed a series of activities aligned with Common Core Standards available from the website: poets.org. In 2008, the Academy nationalized another initiative to celebrate poetry „ Poem in your Pocket Day. For one day in April, people are encouraged to carry a poem and share it with anyone who will listen. The League of Canadian Poets extended ÂPoem in your Pocket DayÂŽ to Canada. Available through email, web, and social media, Poem-A-Day is a digital poetry series presenting more than 200 previously unpublished poems to more than 300,000 readers. Poems include exclusive commentary from the poets on weekdays while highlighting classic poems on the weekends. National Poetry Month aims to spotlight an art form used to illustrate struggles, frustrations, political views, love, transcendentalism, and other ideas too dif“cult to explain in terms of right or wrong. Poetry paints a colorful scene without using pigments. I, myself, tend to gravitate toward classic poetry „ Dickinson, Whitman, and Emerson. But, if IÂm being absolutely honest when asked my favorite poem I will always answer, ÂLadles and Jellyspoons,ÂŽ an anonymously compiled poem with several different versions. Your local public libraries will be providing poems to carry in your pocket and share on April 27, Poem in your Pocket Day. Share a pocket poem for a day By Krystyl Farmer LIBRARY LINES
PAGE 13
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A13 www.highlandsnewssun.com ANTIQUEITEMS ANTIQUEJEWELRY BARS,GOLD&SILVER CLASSRINGS CLOCKS(NONELEC.) COINS COMICBOOKS-OLD COLLECTIBLES DENTALGOLD DIAMONDS:LOOSE,MOUNTED CHIPPEDORBROKEN(ONLY3/4 CARAT&LARGER) FIVEHUNDREDDOLLARBILLS FRANKLINMINTSETS FRATERNALJEWELRY GEMSTONES GOLDCOINS JEWELRY-ALL LLADROITEMS MASONICJEWELRY MEDALS,SERVICE MESHPURSES,OLD MILITARYITEMS OLDPAPERMONEY PENS,FOUNTAIN,OLD PLATINUMITEMS POSTCARDCOLLECTIONS POCKETWATCHES PROOFCOINSETS RAILROADWATCHES ROYALDOULTONFIGURINES SILVEROBJECTSMARKEDSTERLING STAMPCOLLECTIONSÂ…OLDU.S. STERLINGSILVERITEMS STOCKCERTIFICATES THOUSANDDOLLARBILLS TIFFANYITEMS TOYS,OLD WATCHES-BROKENORWORKING ANYOLDCOLLECTIONOF QUALITYITEMSAudemarsPiguet...........upto$6,500 Cartier............................upto$25,000 Corum.............................upto$40,000 Hamilton..........................upto$2,000 LeCoultre........................upto$2,500 Longines.........................upto$2,000 LucienPiccard...............upto$3,000 Omega.............................upto$5,000 PatekPhilippe..............upto$50,000 Piaget............................upto$50,000 Rolex...............................upto$50,000 Vacheron-Constantin...upto$5,000 WODA YS O NLY! Com fortInn W es t Haz le ton M onda y D e cemb e r5th& T ues da y Dec emb e r6th 0A M-6P MOur 23rd Visit InThe Area! U.S.GOLDCOINSƒ U.S.SILVERCOINSƒ$1.00U.S.Gold............upto$2,500 $2.50U.S.Gold...........upto$5,000 $3.00U.S.Gold...........upto$4,500 $5.00U.S.Gold...........upto$5,200 $10.00U.S.Gold..........upto$4,350 $20.00U.S.Gold..........upto$5,000 $20.00HighRelief........upto$25,000 SilverDollars...................upto$1,000 C.C.SilverDollars(CarsonCity)...upto$5,000 Halves(pre1965).......upto$5.00to$50.00 Quar t ers(pre1965)......upto$2.50to$25.00 Dimes(pre1965)........upto$1.00to$10.00 Nickels...................BringinforQuote OtherCoins...............BringinforQuote OldPaperMoney..........BringinforQuote ForeignCoins.............BringinforQuote(Donotcleancoins) Pricesdeterminedbyrarityandconditionofcoins. A+RatingwithBetterBusinessBureau PALICENSE#19-4DIAMONDS! JEWELRY!BUYINGFORCASHFINDYO U R VALUABLESHEREANDBRINGTHEMINFORCASH!!!1.ManyItemswebuyarenotscrappedormelted-butareresoldatretail. 2.Buyingfor4generations,wehaveacquiredamultitudeofsources,dealers,collectors, vendors,etc.,thatpayustopdollar. 3.Ourlowoverheadexpensesallowsustopayyoumoremoney. 4.Wepayincash(orcheck)forimmediatesettlement. 5.Allofyourtransactionsarestrictlycondential. 6.Youritemsareexaminedbyprofessionalappraisers,membersofmany organizations(GIA AN A ,PCGSandmanyothers). 7.Youritemsareobservedusing10powermagnication,scalesaccurateto 1/10thofagram. 8.Alltransactionsarehandledinadignied,courteousandpleasurablemanner.YouCanAlwaysBeAssuredofCourteousT r T eatment withProfessionalismfromTheKeystoneEstateBuyersForMoreInformationPleaseCall561-212-8818WATCHES! COINS! SILVER! VALUABLES!WEARETHEAREAÂS LEADERINBUYINGMERCHANDISE FROMTHEPUBLIC $5$5GOODFORONE TRAN S A C TI O NPER C U S T O MER GOODFORONEYEAR KeystoneEstateBuyers REWARDPresentthisvouchertoreceivean additional$5.00onalltransactions of$50.00ormore... WANTED...ALLCOINS! WHYWEPAYMORE ANDWHYYOUSHOULDSELLTOUSTWODAYSONLY!Monday,December5th& Tuesday,December6th€10AM-6PMComfortInn58StateRoute93,WestHazleton,PA18202 Directions€570-455-9300 3/4C aratDiamond.......upto $ 3,500 1-CaratDiamond..........upto$7,000 2-CaratDiamond........upto$12,000 3-CaratDiamond........upto$90,000 PremiumsPaidforLargerDiamonds MANYOTHERBRANDSNOTLISTED ÂThepricethatIgotformycoinswasmorethan anyotherdealerofferedÂŽ T.B.S.,Uniontown,PA ÂMyantiquepocketwatchcollectionwassoldto KeystoneEstateBuyers-IwasverySatised withtheirprice. Dr.H.H.,York,PA ÂInallygotmypriceonmy31/2Ct.diamondfrom KeystoneEstateBuyersÂŽ Mrs.S.H.,Meadville,PA ÂWeneverexpectedtobetreatedsonicelyandto receivesomuchmoney,foroursilverserviceset.ÂŽ Mr.andMrs.G.B.S.,Hazleton,PA ASSEEN ONTV DIAMONDS! PLATINUMITEMS POSTCARDCOLLECTIONS POCKETWATCHES PROOFCOINSETS RAILROADWATCHES ROYALDOULTONFIGURINES SILVEROBJECTSMARKEDSTERLING STAMPCOLLECTIONSÂ…OLDU.S. STERLINGSILVERITEMS STOCKCERTIFICATES THOUSANDDOLLARBILLS TIFFANYITEMS TOYS OLD WATCHES-BROKENORWORKING ANYOLDCOLLECTIONOF QUALITYITEMS QUALITYITEMS WE ARE THE AREAÂS LEADER IN BUYING MERCHANDISE FROM THE PUBLIC $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ CLIP THIS AD OUT AND SAVE IT! THIS MAY NOT BE REPEATED! CLIP AND SAVE CLIP THIS AD OUT AND SAVE IT! THIS MAY NOT BE REPEATED! CLIP AND SAVE BUYINGFOR CASHDIAMONDS! WATCHES! SILVER! JEWELRY! COINS! VALUABLES! 2 DAYS ONLYWeds.-Mar. 29thThurs.-Mar. 30th10am-6pmHoliday Inn Express in Sebring Member of the Florida SheriffÂs Business Bureau TWO DAYS ONLY!Weds., Mar. 29th & Thurs., Mar. 30th10am-6pmHoliday Inn Express4400 US Highway 27 North (Behind DennyÂs)Directions: 863-386-1115 $ 5 $ 5 TRAN A TI NP ER U T MER GOO D FO R O NE YEAR Our 21st Visit to the Area! You Can Always Be Assured of Courteous Treatment with Professionalism from The Atlantic Estate BuyersFor More Information Please Call 561-212-8818 (FL) Atlantic Estate Buyers REWARD ÂIÂve sold many of my items to Atlantic and am very pleased.ÂŽA.P.S., Kendall, FLÂFinally some company (Atlantic Estate Buyers) bought my silver service set.ÂŽF.R.G., Boynton Beach, FLÂI “ nd something to sell whenever they come to my area. I will only sell to Atlantic Estate Buyers.ÂŽA.W., Lakeland, FL If you cannot attend these events, but wish to receive a personal newsletter stating when we will be in your area again, please “ ll out and mail to: S. Brown c/o Atlantic Estate Buyers, 798 En“ eld St., Boca Raton, FL 33487 Name:__________________________________________ Address:________________________________________ City:____________________________________________ State:__________________ Zip:_____________________ Phone:_________________________________________ A+ RatingwithBetter Business BureauLICENSE #19-4 DIAMONDS! Our LAST Buying Event in Sebring This Season adno=3430469
PAGE 14
A14 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com LOCAL SPORTSThereÂs good reason high school athletics arenÂt used as examples in logic class. Lake Placid defeats Avon Park, Avon Park defeats Sebring, so naturally, Sebring defeats Lake Placid, which was the case Monday night at Roger Scarborough Field, as the Blue Streaks came away with a 10-2 decision over the Green Dragons. ÂWe were in it for the most part,ÂŽ said Lake Placid coach Harry Tewksbury. ÂWe needed some hits when we didnÂt get them but our guys gave a lot of effort and never gave up.ÂŽ The Green Dragons gave Wes Clark the ball for the “rst time this season and he did a solid job, keeping the Blue Streaks off-balance much of the time. Sebring was aided by a couple of Lake Placid miscues in the top of the second, as Jay Bible scored after reaching on an error and Damian Lusby also crossed home plate after being hit by a pitch. Seth Cannady scored in the top of the third after reaching on a walk and stealing second, as Josh Crouch smashed a two-out single to left “eld and the Blue Streaks led 3-0 entering the bottom of the third. The Green Dragons made a game of it, scoring twice in the bottom of the third, as Tay Williams singled and scored on a wild pitch, while Sam Weber-Callahan scored on an RBI single off the bat of Cody Jolley to make it a 3-2 contest. Bible led off the top of the fourth with a double, but Clark was able to get a pop-up and a couple of strikeouts to keep it a 3-2 game. ÂWe had a few bad approaches early in the game,ÂŽ said Sebring coach Jasone DeWitt. ÂWe played Friday night in a landslide against Poinciana and coming back and getting focused for a rivalry game should have been easier, but as the game progressed we got better.ÂŽ JJ HuergoÂs one-out single in the bottom of the fourth went for naught, as he was left stranded at third base. Justin Bickman led off the top of the “fth with a walk and that was all for Clark. ÂHe kept us in it and gave us a chance,ÂŽ Tewksbury said. Trey Frazier drew a one-out walk and Crouch followed with an RBI double off the wall to score Bickman, but Weber-Callahan gunned down Frazier at the plate to keep the score 4-2. Bailey Bevis hit one into the right-center“eld gap that turned into an inside-the-park home run after Williams and Rip Ward collided in the out“eld. ÂThat kind of opened the game up for them,ÂŽ Tewksbury said. CannadyÂs RBI single in the top of the sixth inning made it 7-2 for the Blue Streaks. Dayvon Terry pitched into the bottom of the sixth and was replaced by Trey Bond with one out. ÂI thought Dayvon threw a really great game,ÂŽ DeWitt said. ÂWe made a couple of mistakes behind him and got his pitch count up a little bit. Trey Bond came in and did what heÂs done all year and thatÂs throw strikes.ÂŽ The Blue Streaks tacked on three more runs in the top of the seventh, as Bible hit a pop-”y RBI single and Bickman added a two-out, two-run single to account for the “nal score. The Green Dragons played DeSoto on Tuesday and have a home game Streaks pull away from DragonsSebring breaks open close game in late inningsBy ALLEN MOODYSPORTS EDITOR ALLEN MOODY/STAFFLake Placid catcher Buddy Jolley puts a tag on SebringÂs Trey Frazier during MondayÂs game. The Florida freshwater “shing forecast the last half of the new moon phase and a hot spring season weather forecast that will have you feeling like Âsummer has arrived as temperatures reach into the 90-degree range today and Thursday. Adding to the heat index will be the total lack of wind today. Thursday however will provide an ideal southerly wind at ten miles per hour. Friday the southerly wind moves slightly to the west and strengthen to the 15 mile-per-hour range. Then for the weekend a westerly wind in the ideal speed range will keep temperatures in the lower 90s. Other than todayÂs lack of wind, the remainder of this weekÂs “shing forecast is a good one, even with the moderate southerly winds for Friday. Medium wind days are big “sh days as far as IÂm concerned. The new moon occurred last Monday which means today and Thursday should produce better than average results. Today without wave action youÂll need to cast baits as far from the boat as possible. There will be some mix of clouds and sun, so “sh will be moving to and from cover all day. Creature type baits worked along the bottom within cover areas using a slow retrieve should produce. Thursday the south wind speed will be absolutely perfect at 10 miles-per-hour. Spinnerbaits and top water bait early should produce well. Big worms and plastics from 4-8 foot depths in bulrush, cattails, and eel grass should do well in the later morning hours. And the Medlock double brush guard jig in all sizes and colors should be ready for all hours of the day. I like to use Gambler Ugly Otters and tubes style baits as trailers. Friday atmospheric pressure will rise slightly with the moonrise period then drop like a rock after 10 a.m. and bottom out at sunset. Then it will climb steadily all night from 28.88 to 30.05 In Hg by 10 a.m. Saturday morning. If youÂre into night “shing, Friday night is youÂre night to reap the bene“ts of a signi“cant upward pressure change. Early Saturday morning will be very good as well due to the dramatic pressure rise during the sunrise. Water temperatures are in the best temperature range of the year. And looking at the extended weather forecast, it seems very probable that cold fronts strong enough to effect “sh, have “nished for the season. From today to the day when water temperatures reach the eighty-“ve degree range, “sh will be feeding as their most annual aggressive rates. From April through the middle of June, is one of my two favorite periods of the year to “sh. The other period is after the summer heat when temps decline into the current temperature range of 70 to 85 degrees. Best Fishing Days: I am sticking with the new moon effect causing the better “shing days. Thus today through Thursday night will be the best “shing of the remainder of this week. Friday evening, night and Saturday morning early, will also produce well.New moon fishing still producing Sebring outlasts Avon ParkBlue Streaks beat Red Devils in boys tennisSEBRING In a battle of teams built around youth, Sebring knocked off Avon Park by a score of 6-1 in boys tennis on Monday afternoon. The Blue Streaks, who have only one senior, improved to 5-4 on the season. ÂWith a big match on Tuesday against district opponent Winter Haven, some of the regular starters were able to rest and prepare giving a chance for others on the team to play in their “rst varsity match,ÂŽ said “rstyear Sebring boys tennis coach Ryan Myhre. ÂSince this was one of the “rst varsity matches for some of these guys, I knew nerves were going to play a part in the outcome. It was great to see the team work through it with a couple of comefrom-behind singles wins by Dante Lepe and Yoan Amaro at number one and number two singles. They responded well to the situation and played to win.ÂŽ The loss dropped Avon Park, which has only one senior, to 1-6 overall. ÂWe have a good group of kids and theyÂre working hard to improve,ÂŽ said veteran Red Devils boys tennis coach Lucky Dixon. ÂWe have a real young and inexperienced squad and weÂve been in a bunch of close matches, but just canÂt seem to close them out.ÂŽ SebringÂs Lepe, the lone senior, outlasted Vijay Sharma in a marathon match at No. 1 singles by scores of 4-6, 6-1, 10-8, Blue Streak Amaro eased past Red Devil Lane Franza at No. 2 singles by scores of 4-6, 6-3, 10-3, and LJ Pepper swept past Avon ParkÂs Michael Yount at No. 3 singles, 6-4, 6-3. Sebring freshman Noah Roth battled past freshman Cooper Tyler by scores of 6-2, 6-0 and Avon ParkÂs Joe Joe Franza cruised past Miguel Ongsiako at No. 5 singles by scores of 6-0, 6-1. At No. 1 doubles SebringÂs Pranav Ananthan and Gavin Szoka held off Sharma and Lane Franza by scores of 6-2, 6-1, while Lepe and Amaro earned a win at No. 2 doubles over Avon ParkÂs Hassan Javed and Tyler Nelson by scores of 6-2, 6-1.BY MARK PINSONSTAFF WRITER MARK PINSON/STAFFSebring freshman Noah Roth hits a forehand during his No. 4 singles match against Avon Park on Monday afternoon. Highlands Bass AnglerDAVE DOUGLASS FISHING | 15 SebringÂs Seth Cannady slides safely into second base as Lake PlacidÂs Sam Callahan takes the throw during MondayÂs game.DEVILS | 15 DRAGONS | 15
PAGE 15
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | A15 www.highlandsnewssun.comThe Major Fishing Period: The heavier feeding period of the day will occur when positive ions levels are highest, and that will occur from 12-3 p.m. The sun is overhead at 1:31 p.m. and the moon at 2:36 p.m. and will cause a 6 to 8 feed rating. I do not believe this period will move later into the day but in fact diminish signi“cantly and become triggered on the advancing moonrise period. The Minor Fishing Period: The sunrise-moonrise, and sunset-moonset are still within a two-hour period and will produce a feed rating of 5-7 from 6-9:30 in the morning and evening. Looking Ahead: The prime monthly periods are April 8 to 14 and April 23 to 29. And you should note that the new moon periods of March through June (all occur in last week of each month) will be within one day of the lunar orbit perigee thereby creating a very strong positive effect on “sh feeding migrations. Fishing from Shorelines: Lake Olivia in Avon Park is a lake where the boat ramp and “shing pier are located exactly where “sh naturally feed along the shoreline. Fishing from the dock or along the shoreline to the left will produce very well. There is plenty of healthy grass within casting range for a hundred yards along the shoreline. Istokpoga.info News: The lake level is at 38.65 feet above sea level. The four S68 spillway gates are closed except for weekly scheduled agriculture releases for water permit holders. Currently the high-pool threshold is 39.50 feet and the lowpool threshold is 38.25 feet. The level is below the maximum level due to normal evaporation and seasonal-rainfall averages below normal amounts. To access the current S68 spillway ”ow-data status visit the Istokpoga. info website and click on the South Florida Water Mgmt. and/or the Army Corp. EngineerÂs Graphical Plot links. Access this article online using, FloridaLakes FishingForecast.com or BassFishingForecast. com. Also FloridaLakes Maps.com has been updated to provide anglers with free lake contour maps for hundreds of your favorite lakes. HighlandsBass Angler. com offers bass “shing guide-trip specials, “shing help tools, 72 lake-contour maps, and my “shing philosophy. Personalized “shing lessons customized for you are available upon request. Dave Douglass is a bass “shing guide and teacher on 25 lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.com.FISHINGFROM PAGE 14 SebringÂs young stable of talented players continues to improve with each match. The Blue Streaks “nish the regular season next week with matches against Avon Park and Bartow and will compete in their district tournament in two weeks. ÂWith such a young team, we are trying to measure success by getting a little better everyday at practice and learning how to deal with the various pressures of match play,ÂŽ coach Myhre said. ÂWhile winning is great, we try to keep things in perspective and focus on competing well.ÂŽ Avon Park is back in action on Tuesday against Sebring. The Red Devils will compete in their district tournament in two weeks. ÂThe guys are trying their best,ÂŽ Dixon said. ÂThey are learning every time they step on the court and weÂre going to keep persevering.ÂŽDEVILSFROM PAGE 14 MARK PINSON/STAFFAvon Park freshman Cooper Tyler hammers a forehand during MondayÂs dual match against Sebring. with Lemon Bay on Friday. ÂItÂs kind of a tough week,ÂŽ Tewksbury said. The Blue Streaks will be off until Friday, when Lake Wales visits for a district game. ÂItÂs a big game because itÂs our next game and thatÂs how we have to approach the rest of the season,ÂŽ DeWitt said. ÂWe have to get better before Friday night, but the good thing is we have three days of really good practice before Friday night and some things we can work on.ÂŽDRAGONSFROM PAGE 14 ALLEN MOODY/STAFFSebringÂs Jay Bible slides into second as Lake PlacidÂs JJ Huergo elds the throw during MondayÂs game. adno=3430430 Player 1 Handicap Player 2 Handicap Player 3 Handicap Player 4 Handicap adno=3432291 adno=3422277 COUPON REQUIRED COUPON REQUIRED COUPON REQUIRED EXPIRES 3/31/17 EXPIRES 3/31/17 EXPIRES 3/31/17 EXPIRES 3/31/17 COUPON REQUIREDGOLFGOLF9 HOLESMONDAY SPECIAL(ANYTIME)Includes Tax Not valid with any other offer.Includes TaxAFTER 12:00PM. Not valid with any other offer.Includes TaxAFTER 2:30PM. Not valid with any other offer.Includes TaxNot valid with any other offer. WEEKEND SPECIAL € $3000 Includes TaxMARCH SPECIALS!1926 91 YEARS AND GOING STRONG!! 20172250 South Little Lake Bonnet Road € Avon Park Tee-Time Hotline: 863-453-7555 COME CHECK OUT OUR NEW TIF EAGLE GREENS! adno=3422283 CAC023495 SM 1-800-COOLING Presenting a reliable, energy ef“cient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air condi tioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the PerformanceÂ’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. adno=3429517
PAGE 16
A16 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com NASCAR THIS WEEKThe Daytona Beach News-JournalÂs Godwin Kelly & Ken Willis have covered NASCAR for nearly 60 years combined. godwin.kelly@news-jrnl.com ken.willis@news-jrnl.com 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE LARSON Any doubt? BRAD KESELOWSKI Nice save at Fontana MARTIN TRUEX JR. Just two career top-“ves at Martinsville CHASE ELLIOTT Dad was 0-for-45 at Martinsvlle JOEY LOGANO Will he have his elbows out this week? KEVIN HARVICK Overdue to make some noise JAMIE McMURRAY Nice start overall for Ganassi duo KYLE BUSCH Yikes, hasnÂt won since last July RYAN BLANEY Home game this week for Wood Brothers CLINT BOWYER Third at Fontana; ready to run now? Feb. 18: The Clash at Daytona (Joey Logano) Feb. 23: Can-Am Duels at Daytona (Chase Elliott and Denny Hamlin) Feb. 26: Daytona 500 (Kurt Busch) March 5: Folds of Honor Quick Trip 500 at Atlanta (Brad Keselowski) March 12: Kobalt 400 at Las Vegas (Martin Truex Jr.) March 19: Good Sam 500k at Phoenix (Ryan Newman) March 26: Auto Club 400 at Fontana (Kyle Larson) April 2: STP 500 at Martinsville April 9: OÂReilly Auto Parts 500 at Texas April 23: Food City 500 at Bristol April 30: Toyota Owners 400 at Richmond May 7: Geico 500 at Talladega May 13: GoBowling.com 400 at Kansas May 20: All-Star Race at Charlotte May 28: Coca-Cola 600 at Charlotte June 4: AAA 400 Drive for Autism at Dover June 11: Axalta ÂWe Paint WinnersÂŽ 400 at Pocono June 18: FireKeepers Casino 400 at Michigan June 25: Toyota/Save Mart 350 at Sonoma July 1: Coke Zero 400 at Daytona July 8: Quaker State 400 at Kentucky July 16: New Hampshire 301 at Loudon July 23: Crown Royal 400 at Indianapolis July 30: Pennsylvania 400 at Pocono Aug. 6: TBA at Watkins Glen Aug. 13: Pure Michigan 400 at Michigan Aug. 19: Bass Pro Shops NRA Night Race at Bristol Sept. 3: Southern 500 at Darlington Sept. 9: Federated Auto Parts 400 at Richmond Sept. 17: Chicagoland 400 Sept. 24: New England 300 at New Hampshire Oct. 1: Delaware 400 at Dover Oct. 7: Bank of America 500 at Charlotte Oct. 15: Alabama 500 at Talladega Oct. 22: Hollywood Casino 400 at Kansas Oct. 29: GoodyÂs Fast Relief 500 at Martinsville Nov. 5: AAA Texas 500 at Texas Nov. 12: Can-Am 500k at Phoenix Nov. 19: Ford EcoBoost 400 at Homestead2017 CUP SCHEDULE AND RESULTSTHREE THINGS TO WATCHFEUD OF THE WEEK SPEED FREAKSA couple questions we had to ask „ ourselvesCUP STANDINGS WHATÂS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINÂS PICKS FOR MARTINSVILLECALIFORNIA THREE THINGS WE LEARNEDWINNER: Denny Hamlin REST OF TOP 5: Jimmie Johnson, Kyle Busch, Dale Earnhardt Jr., Joey Logano FIRST ONE OUT: Derrike Cope DARK HORSE: Clint Bowyer DONÂT BE SURPRISED IF: The frustrations of the “rst “ve races go on display in this short-track event. CUP SERIES: STP 500 SITE: Martinsville Speedway (.526-mile oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 11:30 a.m.), qualifying (Fox Sports 1, 4:30 p.m.). Saturday, practice (Fox Sports 1, 10 a.m. and 1:30 p.m.). Sunday, race (Fox Sports 1, coverage begins at 12:30 p.m., green ”ag at 2:15 p.m.) CAMPING WORLD TRUCKS: Alpha Energy Solutions 250 SITE: Martinsville Speedway TV SCHEDULE: Friday, practice (Fox Sports 1, 1 p.m. and 3 p.m.). Saturday, qualifying (Fox Sports 1, 11 a.m.), race (Fox, 3 p.m.) How many wins for Kyle Larson this season? GODSPEAK: Can he maintain this pace? No. He is good for four, at least. KENÂS CALL: At least one. That was easy. OK, he seems to be in top gear, so IÂll go with “ve. Whose poor start to 2017 surprises you most? GODSPEAK: Matt Kenseth has three Did Not Finish results in “ve races. He had four in all of 2016. KENÂS CALL: If Jimmie JohnsonÂs one top-10 through “ve weeks isnÂt surprising, what is? Junior reached 600 Cup starts last week. Does he make it to 700? GODSPEAK: Guessing Junior continues to race until 2019, when he turns 45. That gets him to 700. KENÂS CALL: Yep, but I wouldnÂt bet on 750. 1. Kyle Larson 243 2. Chase Elliott 214 3. Martin Truex Jr. 205 4. Brad Keselowski 179 5. Joey Logano 174 6. Jamie McMurray 162 7. Ryan Blaney 157 8. Clint Bowyer 143 9. Kevin Harvick 137 10. Kyle Busch 136 11. Ryan Newman 123 11. Denny Hamlin 123 13. Kasey Kahne 122 14. Kurt Busch 118 15. Erik Jones 116 16. Trevor Bayne 114 17. Jimmie Johnson 109 18. Aric Almirola 108 19. Daniel Suarez 102 20. Austin Dillon 92Kyle Larson, contender?The real question should be this: Chip Ganassi, contender? While Kyle has now delivered a run of “nishes be“tting his early-career hype, the only debate is whether the Ganassi team is “nally ready to go the distance and put a driver in the lead pack from February through November. For all the ultimate success Chip has had in other forms of racing, itÂs been 15 years since his NASCAR team had a serious championship threat deep into the year.A Sterling Marlin reference?Yep. Sterling won two of the “rst “ve races in 2002 and had the points lead from Week 2 through all of summer until he was detoured by a pair of wrecks, the second of which sidelined him with a cracked vertebra in his neck. Poor ol Sterling was never the same, and to look at the stats, neither was the Ganassi team. But right now, in six of LarsonÂs past seven starts, heÂs been third or better. ThatÂs a roll, and maybe itÂll last a while. DENNY HAMLIN VS. AUSTIN DILLON: On the last restart, Hamlin said Dillon used his No. 3 Chevy to push his No. 11 Toyota into the wall, costing Hamlin a top-10 “nish. Hamlin was not happy about it. GODWIN KELLYÂS TAKE: Hamlin was on older tires, and a batch of cars on newer rubber were all trying to pass in the frantic last two laps of shoving and elbowing. Everybody was “ghting for position. Hamlin Dillon 1. Whisker watchJimmie Johnson looks like he has an upcoming audition as the frontman for ZZ Top. The seventime Cup Series champ started the 2017 season with that modern three-day-beard look, but the 41-year-old driver is quickly morphing into Grizzly Adams. Maybe a coincidence, but heÂs scored only one top-10 in 2017. ÂI think we used up all the good luck in the season “nale last season,ÂŽ he said. Maybe all his razors, too.2. Mr. RobotoNASCAR has turned part of its inspection process over to a robot „ the laser inspection station „ and that led to an extreme backup during qualifying day at Auto Club Speedway last Friday. Several drivers, such as Joey Logano, didnÂt make it out to the track for “rst-round time trials. ÂBy the time we got through and got strapped in and got the car ready to go on the track, we just ran out of time,ÂŽ said Logano, who started 35th.3. Short-trackinÂAfter “ve straight big-track races, NASCAR Cup Series drivers get to do some short-trackin at Martinsville Speedway on Sunday. The half-mile oval has not favored any one driver recently. Since 2013, there have been six different winners. ÂIt's old-school racing at its “nest,ÂŽ driver Clint Bowyer said. ÂI've been close so many times there. It's one that I want to win more than anything.Ž„Godwin Kelly, godwin. kelly@news-jrnl.comIt may be a coincidence, but as Jimmie JohnsonÂs beard has gotten longer, his performance has dropped this season. [CHEVY RACING/HAROLD HINSON] 1. Average nishKyle LarsonÂs average “nish in his past four starts is 1.75. How is that possible? Going into California, the 24-year-old driver had scored three consecutive secondplace “nishes. After you add and divide, it comes up 1.75. Both of his career wins have come on 2-mile ovals. Go “gure.2. Moral victoryBrad Keselowski p roved once again itÂs not the “rst lap, but the last that counts. Kez and his No. 2 Ford were pingponged on Lap 1, yet he “nished second. ÂI got ran into the back of, and it did a lot of damage to the car,ÂŽ he said. ÂTo get that kind of “nish is respectable.ÂŽ3. 40-somethingThe 40-something crowd is having a dif“cult start. Jamie McMurray (age 40) tops the group in points, sitting sixth. We all know about the sluggish comeback so far for Dale Earnhardt Jr. (42), but Jimmie Johnson (41) is 17th in points and Matt Kenseth (45) is 25th with three DNFs in the “rst “ve races. He had four total in 2016. Kyle Larson burns down the tires of his No. 42 Chevrolet after scoring his “rst win of the season and improving his average “nishing position this year. [CHEVY RACING/GARRY ELLER] „Godwin Kelly, godwin.kelly@news-jrnl.com
PAGE 17
CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B WEDNESDAY, MARCH 29, 2017SEBRING Â…Â… The inclusion of non-athletic events in the Heartland Games For Active Adults has proven to be quite a success this season. In 2016, South Florida State College introduced Bridge and Euchre. The popularity of those two events led to the addition of Mah Jongg for the 2017 Heartland Games. More than 100 competitors took part in these three events which rely on mental, rather than physical “rness. The enthusisastic response to the expansion of the Games For Active Adults to appeal to an even wider audience of those 50 years of age and over has guaranteed their inclusion for the foreseeable future. SebringÂs Tanglewood Community has already agreed to once again host all three of the events in 2018. Bridge players will be welcomed to the Tanglewood clubhouse by convenor Pat Reich on Friday, Feb. 2. Carl Mys will coordinate the Euchre tournament on Thursday, Feb. 8. Sandy Haka will be the hostess for the Mah Jongg tournament which, due to its “rst year success, will move to a bigger venue in the Tanglewood clubhouse on Friday, Feb. 16. All three events will be held earlier than in the 2017 Heartland Games For Active Adults. For that reason, information will be shared widely in the fall so that prospective competitors will be able to submit their registration forms before Christmas or early in January to ensure a spot in the games of their choice. Watch the Highlands Sun and Highlands News-Sun this fall for more information about these and other events. Check the website at www. south”orida.edu/heartlandgames for full details.Non-athletic events to return in 2018By NEIL SIMPSONCORRESPONDENT NEIL SIMPSON /CORRESPONDENTEileen Gossens, Pat Reich and Wilma Pilkington are engrossed in their cards at the 2017 Heartland Games Bridge tournament.HCA presents ÂShapes of EveÂSEBRING „ The Heartland Cultural Alliance (HCA) presents ÂShapes of EveÂŽ by P. Jones, from noon to 2 p.m. Saturday, Apr. 1, at the HCA Gallery of Fine Art in the Sebring Airport. Homemade eatables & punch available. Open to the public and free. The exhibit will be up for the month of April. Hours are 8 a.m. to 6 p.m., seven days a week. Phyllis Jones Behrens has been painting since elementary school where she “rst started winning scholarships to the John Herron Art paintings Institute in Indianapolis, Indiana. The Herron Institute helped create her passion for “gure drawing. Jones continues to paint under her maiden name P Jones. Her accomplishments include winning several national and international awards. She has shown her work at galleries in South Carolina and Florida. Jones is known for her colorful jewelry, acrylic paintings of beautiful women often taking forms of geishas, mermaids and fairies. This is Jones second “gure study exhibit at the Sebring Airport with the Heartland cultural Alliance. You can often “nd her paintings in the Sebring Library and the Highlands Art League. In Bradenton, you can “nd her work in the Firestone Gallery in the Village of The Arts. Her original jewelry can be found in the Dancing Crane Gallery and in the Bradenton Village of Art. For more information, call 863-403-8238.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOPaintings by P. Jones will be featured at the HCA Gallery of Fine Art in the Sebring Airport. AVON PARKAvon Park Activities Center Shuffle Club: Holds practice every Wednesday and Saturday at 8:50 a.m. Dues are $20 per season. Avon Park Senior Center Shuffleboard, located at 109 Main St. Dues are now $20. If you are not signed up to play, arrive before 11:45 a.m. If you need a partner, call 385-4956. For more information, call 385-8118. Avon Park Breakfast Rotary Club: Meets at 7 a.m. every Friday. Call 453-3350. Avon Park Depot Museum: Open 10 a.m. until 3 p.m. Tuesday through Friday. Call 453-3525 or 385-8618. Avon Park Founders Garden Club: Meets at 10 a.m. on the second Thursday of each month, September through May. Visitors welcome. For location, call Anita Helbig at 452-1927. Avon Park Friends of the Library: Membership is open to all residents of Highlands County. The organization operates a used bookstore attached to the library at 100 N. Museum Ave. Call 452-3812. Avon Park Hibiscus Garden Club: Meets on the second Thursday of each month, September through May at 2 p.m. Meetings rotate among the homes of club members. For more information, call 863-453-8528. New members welcome. Avon Park Jaycees: Meets at 7 p.m. on the second and fourth Tuesday of the month at the Jaycees Building on State Road 17, close to the Highlands Shrine Club. Call 381-4783. Avon Park Noon Rotary: Meets at noon every Wednesday at the Rotary building. Beta Sigma Phi, XI Nu Sigma Chapter: Members meet the second and fourth Tuesdays of each month at members homes. Former members of Beta Sigma Phi are welcome to join in on the activities of the chapter. Beta Sigma Phi is an international organization benefiting service projects locally and throughout the states. Call Mary Joiner at 382-4488. Florida Writers Association Avon Park Wordsmiths Chapter: Meets at 1 p.m. every Friday at Avon Park Library. This is a critique group for original writing, fiction of any genre, non-fiction, poetry and memoirs for those 18 and older. Contact Suzanna Harvill at vixendor@embarqmail.com. Heartland Horses and Handicapped Inc.: Providing free equine assisted riding and interaction to significantly improve the lives of children and adults with mental, physical, behavioral, emotional, or developmental challenges from 9 a.m. to noon on Tuesday, Thursday and Saturday at 4305 Independence Street in Avon Park. For information or to volunteer, call 452-0006 or visit Heartlandhorses.org. Heartland Pops Concert Band: Rehearses at 7-9 p.m. Tuesdays under the direction of Anthony Jones in the Avon Park High School band room, 700 E. Main St. All woodwind and brass instruments, as well as adult and advanced student musicians are welcome. Call 314-8877. Historical Society of Avon Park Board: Meeting is at noon the third Monday of the month. Meetings are held at the Depot Museum. Society members welcome. Call 385-8618. Heart of Highland Show Chorus: Rehearsals are held at 7 p.m. Thursdays at the Avon Park Rotary Club, 20 S. Verona Ave., across from the post office. This group of ladies shares a love for singing a capella music in barbershop style. Whatever tone your voice, there is a singing part for you. Check out the group on Facebook, visit www.heartofhighland.com or contact Jeanne at 699-0743 or jlparz@comcast.net. Meals On Wheels Avon Park: Hot meals Monday through Friday, including holidays, from 11:15 a.m. to 12:45 p.m. Cost is $4.80 per meal; reduced prices available. Volunteer for about two hours, one day a week delivering meals. Call 257-1780. Masonic Poinciana Lodge 227 F & AM: Meetings are on the first and third Monday of the month at 939 W. Main St., Avon Park. The third Monday is covered dish day. Call Larry Votaw at 452-0583. Meetings are at 7 p.m. every Thursday in the Rotary Club building, 20 S. Verona Ave. New members always welcome. Call 452-1927, 699-0743 or 414-4914. Rotary Club of Avon Park Meets for breakfast 7 a.m. every Friday, Avon Park Rotary Building, 20 S. Verona Ave. TOPS FL 618: Meetings are every Tuesday at Bethany Baptist Church, 798 CR 17A N., Avon Park. Call Florence Mathis at 368-0328.SEBRINGAirborne Veterans Group: Meets the first Saturday of every month at the Bob Evans Restaurant in Sebring at 9 a.m. All Veterans and Guests are welcome, call 863-699-6331 for more info. American Contract Bridge Club of Sebring: Duplicate bridge games are played at noon, every Monday, Wednesday and Friday at 347 N. Fernleaf Ave., Sebring. AMVETS Post 21: Membership meeting is at 6 p.m. on the second Monday of each month. Ladies Auxiliary meets at 11 a.m. the second Wednesday of each month at 623 U.S. 27, on the corner of Hammock Road. Call 385-0234. The ArtistÂs Group: Holds weekly classes in jewelry, beading, watercolor, oil and acrylic painting. Beginning and intermediate students are welcome. For more information on the clinic and classes, or to register, call 784-7346. Beta Sigma Phi D Xi Xi Iota Chapter: Career chapter meetings are at 2 p.m. on the second Thursday of each month. Call President Sue Govelitz at 465-5050. Boy Scout Troop 808 and Cub Scout Pack: Meets every Monday at 6:30 p.m. at DeSoto City Community Building on County Road 17 and Pioneer Road. Call 655-2537 or 243-3374. Business and Professional Women of Highlands County: The club meets at 5:30 p.m. on the second Tuesday of each month at ChicaneÂs restaurant at 5:30 p.m. for networking and socializing and 6 p.m. for dinner and speaker. This is an organization for women dealing with networking, education and political action for women, and is a local organization of the BPW/ FL and BPW/USA. Call Linda at 465-6782.Heartland Clubs NatureÂs flower paletteÂOrchids on Parade is theme for annual showSEBRING Â…Â… What would spring be without beautiful ”owers? The perfect way to enjoy the start of spring is to attend ÂOrchids on ParadeÂŽ at the Bert J. Harris Jr. Agricultural Center presented by The Orchid Society of Highlands County. The 11th annual show will be from 10 a.m. to 5 p.m. Saturday, April 1 and 10 a.m. to 4 p.m. Sunday, April 2. If you have not yet attended one of their shows, youÂre in for a real treat. Over 1,000 blooming orchids of various types, sizes and colors will be on display. The show is judged by the American Orchid Society. Trophies and ribbons will be awarded to the best plants in various categories. There will also be the opportunity for visitors to pick their favorite for the PeopleÂs Choice award. All of the colors have meanings. Pink symbolizes femininity and grace, while purple projects dignity, respect and admiration. White is the color of sweet innocence while yellow is the happy color of joy and friendship. Orange is enthusiastic, bold and proud. Attendees will be able to speak with experts about orchids and orchid growing. There will be six growers who will offer educational information and have reasonably priced plants for sale. The growers include Red Hawk Nursery from Alva, Pelican Coast Farms from Fort Myers, OdomÂs Orchids from Fort Pierce, ElliotÂs Orchids from Okeechobee, RitterÂs Tropic 1 Orchids from Kissimmee, and Quest Orchids of Miami. There will be beautiful exhibits By SHARON WEATHERHEADCORRESPONDENT COURTESY PHOTOA replica streetcar covered in beautiful orchids helped set the mood for last yearÂs orchid show hosted by The Orchid Society of Highlands County. More surprises are in store Saturday, April 1 and Sunday, April 2.FLOWER | 2 CLUBS | 10 HEARTLAND GAMES FOR ACTIVE ADULTS Judy Hurst, John Sproule, Neil Knutson and Judy Sproule play a hand at the 2017 Heartland Games Euchre tournament.ItÂs in the cards
PAGE 18
B2 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comSPECIAL TO HIGHLANDS NEWS-SUNThe local VFW Auxiliary held its PatriotÂs Pen essay contest Jan. 12. The contest is open to all schools. The overall sixth grade winner for Highlands County was Brady Boak Taking the seventh grade category was Chad Shechtman For eighth grade, Nicole Blount took overall winner. In addition, Blount won second place within the district, which is comprised of four counties. Congratulations to all three winners. Lake Placid students clean up at essay contest COURTESY PHOTOThe Wood Bee quilters recently enjoyed a luncheon in the Silver Palm Dining car and toured the Avon Park Depot Museum with Ricky Helms. Grace Hudson,decorator for the dining car, had a display of very old Crazy Quilts (belonging to the museum) in the dining car, The ladies especially enjoyed seeing one from 1885.The Wood Bee quilters COURTESY PHOTOFive students represented Lake Placid Christian School in the Mathcounts competion, placing second overall. Pictured left to right are John Allen Rogers, Landon Smoak, Nicole Blount, Coach Dennis C. Grin, Meredith Shinand hChadShechtman. Nicole Blount took third place in Orals. The team took second place overall. The team attended State Competition Thursday, March 23.You can count on these math stars COURTESY PHOTOBrady Boak, Chad Shechtman and Nicole Blount. NEWS STRAIGHT FROM THE SOURCE...YOU! Tipping men and women who work in the food service industry is commonplace in the United States and Canada, where citizens typically tip between 15 and 20 percent when dining out at restaurants. But American and Canadian travelers about to depart for overseas destinations may want to familiarize themselves with the practices regarding gratuities before their planes touch down. Some countries automatically add gratuities onto customers' bills. For example, the government in Dubai mandates that a 10 percent service charge be added to all hotel, restaurant and bar bills. This service charge is then divided by the staff at the establishment, making the charge the equivalent of a tip. Service is often included in the bill within the United Kingdom as well.Did you know?set up, as in previous years, by The Ridge Orchid Society, based in Lakeland, and The Orchid Society of Highlands County. A large selection of orchid-growing supplies will be available for purchase from Green Barn Orchid Supplies from Delray Beach. They will also present an educational seminar both afternoons of the event. Door prizes will be awarded each hour along with orchid raf”es. Cracker Trail Elementary School will have a display of orchid-related artwork created by talented young students. Exotic and graceful, orchids have always symbolized love, beauty and strength. People who want to know more about them can obtain an application for membership in the Orchid Society of Highlands County. Meetings are held monthly at the Sebring Civic Center. A $3 donation at the door is requested. Children under 12 are admitted free. DonÂt miss this exciting event, welcoming spring to Highlands County.FLOWERFROM PAGE 1 COURTESY PHOTOOver 1,000 blooming orchids of various types, sizes and colors will be on display. The show is judged by the American Orchid Society. 1305 US Highway 27 N, Avon Park, FL 33825 863-453-3117www.jarrettford.com 13 IN STOCK! STARTING AT (INCLUDES $2,500 RETAIL CUSTOMER CASH AND RETAIL FAST CASH) *Tax, Tag, and Title not Included. $2,500 Retail Customer Cash. Not all buyers will qualify for Ford Credit financing. 2.9% AP R financing for 60 months. Not available for all offers, take new retail delivery from dealer stock by 4/3/17. See dealer for qualifications and c omplete details.$28,867*2017 FORD TRANSIT VAN NO D EA L ER F EEES adno=3424024 adno=3419034 2710 Kenilworth Blvd. Sebring, Florida (863) 385-7323 NEW! Mouthwatering BBQ Baby Back Ribs 12oz. Beer Battered Icelandic HaddockBroiled, Stuffed Flounder w/ Crab & Scallops Jambalaya Seafood Cannelloni Tuscany Brochette Trio adno=3429529 On Lake Jackson! ad n o = 3 42 9530 3200 US Hwy 27 S, Ste. 103 € Sebring, FL (863) 385-5689 € Fax: (863) 582-9355 9 am to 5 pm Monday Friday MEDICARE DONUT HOLE WIPING OUT YOUR SAVINGS?Save Up To 85% Off Prescriptions VIAGRA100mg BRAND$10.00 a pill 24/36VIAGRAgeneric100mg 40 tabs$129.00CIALIS20mg 20 tabs$110.00 NAMENDAOrig. 10mg 200 tabs$187.00AAA Direct DiscountOn Medicare D Plan? We can save you up to $1200-$2400 a year Call now and nd out how!OUR SAVINGS REALLY ADD UP! ADVAIR DISKUS ................250/50MCG 90 DOSES ................$145.46 ABILIFY ......................... .........30MG G 100 TABS.....................$165.32 SPIRIVA ..................................18MC G 90 X CAP .....................$156.23 SYMBICORT HFA ..........106/4.5MCG B 360 DOSES .............$167.45 ELIQUIS ..............................2.5/5M G B 180 TABS ..................$259.00 6 t h YE A R I N BU S I N E S S I N S E BRI NG adno=3424309 Have you Had Your Skin Cancer Screening This Year? adno=3420545
PAGE 19
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comLAKE PLACID „ Miracle League athletes and volunteers were presented with a check from Glades Electric Cooperative, Inc. on Saturday morning, March 25. The cooperative donated $3,150 that was raised through its annual golf tournament. Glades Electric Cooperative has been a big supporter of the baseball league for many years. Between the cooperative and the Glades Electric Charitable Trust, the companies enabled the league to purchase the specialized rubberized turf field and other sporting equipment and other needs since 2008. In fact, their support has been so important to the league that the field was named ÂGlades Electric Members Miracle Field.ÂŽ According to Glades Electric district office manager Chelsea Lowder, the first golf tournament the company had benefited a national charity. After talking to the board they decided to keep their fundraising efforts local. ÂEverybody loves baseball,ÂŽ said Lowder. ÂWhat Miracle League does with the special needs children and adults is great. We think this is the best place to keep our money.ÂŽ Miracle League is a 501(C)3 charity that enables special needs athletes to compete in baseball. ÂBuddiesÂŽ run with the athlete or push them in their wheel chairs around the bases. Sponsors ensure that each player has a uniform and trophy. ÂThe community has been so generous to us,ÂŽ said Saundra Bass. ÂThe Town of Lake Placid, RPAC and the County Commissioners, Glades Electric and all of our other sponsors made this field possible. They have given credibility to our dream.ÂŽ Kathy Lowie has two grandchildren playing in the league. Her gratitude for the organization is almost palpable.ÂIt means the world to me,ÂŽ said Lowie. ÂThey have the opportunity to participate in a sport that they might not otherwise be able to do.ÂŽ Registration is free to the athletes and is currently underway. Buddies are also needed and can receive community service hours for school. Spring training dates are April 8 and 29 from 8:30-10:30 a.m. at the Miracle League field at Lake June Ball Fields. The season starts Sept. 23. For more information visit www.ml4hc.com.Miracle League enters 11th seasonDonation from Glades Electric CooperativeBy KIM LEATHERMAN CORRESPONDENT COURTESY PHOTONew members of the GFWC Lake Placid WomanÂs Club include, from left, Susan Spurlock sponsoring Patti Caventer, president-elect Sally Kinsey, and Shari Clayton with her sponsor Jeanine Peyton. LAKE PLACID „ The GFWC Lake Placid WomanÂs Club inducted two new members to the club on March 16. The speaker at the meeting was cattleman John Skipper Jr., a fourth generation Florida native and former Lake Placid High School teacher. He gave an interesting history of the state and his deep roots to it. The club will have its annual fashion show at the local Elks Lodge. Tickets are still available; for reservations call Kay Healey at 863-699-0863. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.comWelcome new members adno=3429513 adno=3437415 Saturday, April 8, 20172 GREAT SHOWS AT 2:00 PM & 7:00 PMTickets available from any member or: Jacaranda Hotel AP MaxcyÂs MenÂs Wear 2934 Sparta Rd Sebring Home & Office Essentials LP or at 863.471.0706Shave & a HaircutSignature All Tickets $15 adno=3433746 ... and Interested In Being Less Dependent On Your Glasses?4211 US Highway 27 N, Sebring, FL 33870Medicare & most insurance acceptedSEBRINGDo You Have Cataracts? .com (863) 385-1544You may qualify for a clinical research study conducted by Dr. T. Hunter Newsom, a board-certied ophthalmologist. This research study investigates a new lens that has been designed to provide both near and far vision, and may reduce your need for glasses altogether. Compensation is available for qualifying patients. Enrollment is limited. Call today to see if you are a candidate for participat ing in the clinical trial! adno=3436349
PAGE 20
B4 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com COURTESY PHOTO COURTESY PHOTO COURTESY PHOTOColony Point of Sebring on a recent visit to the Avon Park Depot Museum for a tour and lunch in the Silver Palm Dining Car. Rick Helms was the tour guide. Students from Lake Placid Christian School participated in the History Bee Regional State competition in Orlando Feb. 9. Congratulations to Alexis Barajas, Nicole Blount, and Leilani McMillan for advancing to Nationals this June in Atlanta. Pictured left to right: Landon Smoak, Alexis Barajas, John Allen Rogers, Meredith Shin, Leilani McMillan, Nicole Blount, Larry Taylor and Tiger Youngman. At The American Legion, Post #69 of Avon Park, The Ladies Auxiliary, Unit 69, conducted a Poppy Dinner in memory of our veterans of the wars and to celebrate veterans that returned home. A ceremony of the Quilts of Valor was held, and this years recipients were Jack Reeves and George Christy. The quilts were handmade and it is a tradition all over the country. Patrons had a great time and enjoyed dinner and danced to the music of Dennis & Wendy. The quilts were presented by Auxiliary President Mary Striecker and Dinner Chairman Linda Varga. Also shown in the picture is Wanda Reeves.Colony Point of SebringStudents win big at History BeeQuilt of Valor ceremony adno=3428963 until Easter 2017 when you shop on Fridays. Save 10% adno=3433711 adno=3434118 SAT., APRIL 1ST8AM 11AM adno=3433660 NEW! CARVED BEEF SHORT RIBS NEW GARLIC PARMESAN SHRIMP & STEAK (863) 465-1151322 US Hwy 275 Lake Placid, FLFRI & SAT AFTER 4PM SUNDAY AFTER 11AMMON-THURS AFTER 4PMALSO ON THE WEEKNIGHT TABLE: HICKORY BOURBON GRILLED CHICKEN BREAST BONELESS BEEF RIBS WITH SMOKEHOUSE SAUCESTEAKHOUSE CHOPPED SALADCHEDDAR STUFFED POTATO ALSO ON THE WEEKEND TABLE:HICKORY BOURBON GRILLED CHICKEN BREASTSTEAKHOUSE CHOPPED SALADCHEDDAR STUFFED POTATO CARVED PORTOBELLO MUSHROOM SIRLOIN CARVED BABY BACK RIBS Voted BEST BUFFET PeopleÂs Choice & ReaderÂs Choice 2016 LOCALLY OWNED AND OPERATED FOR OVER 25 YEARS. BUSES WELCOMED! LIMITED TIME! V V OPP ED S ALAD 6 a d no= 3437334
PAGE 21
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17-95 GCS FERRIS RUSHLO, a widower, Plaintiff, v. CHARLIE GOVAN a/k/a CHARLIE LEE GOVAN and REGINA GOVAN a/k/a REGINA RENEA JONES, if living including any unknown spouse of said Defendant, if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s); and UNKNOWN TENANT #1, UNKNOWN TENANT #2, the names being fictitious to account for parties in possession; Defendant. NOTICE OF SUIT-PROPERTY TO: CHARLIE GOVAN a/k/a CHARLIE LEE GOVAN, if living including any unknown spouse of said Defendant, if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s); 3230 Carter Court, Sebring, FL 33870 YOU ARE HEREBY NOTIFIED that an action to foreclose mortgage on the following property in Highlands County, Florida: The Property: a/k/a 3230 Carter Court, Sebring, FL 33870 Lot 25 and East half (E 1/2) of Lot 26, Unit 4, CINDYS GROVE SUBDIVIS ION, according to the plat thereof as recorded in Plat Book 12, Page 64, of the Public Records of Highlands County, Florida. Together with 1980 Fiesta Mobile Home, having ID # FDGA2R0984. Parcel I.D. C-16-34-29-040-00000 250 has been filed against you and you are required to serve a copy of your written defenses, if any, to David F. Schumacher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Seb ring, FL 33870, the PlaintiffÂs attorney, and file the original with the Clerk of the above styled court on or before May 3, 2017 otherwise a default may be entered against you for the relief de manded in the Complaint. WITNESS my hand and seal of said Court on the 20th day of March, 2017. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez Deputy Clerk In accordance with the Americans With Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone (863)402-6591, not later than seven (7) days prior to the proceeding. If hearing impaired, (TDD) 1-800-955-8771, or Voice (V) 1-800955-8770, via Florida Relay Service. 16-9533-001 March 29; April 5, 2017 HI G HLAND S CO UNTY B O ARD O F COUNTY COMMISSIONERS ROAD & BRIDGE DEPARTMENT NOTICE OF INTERNET AUCTION START DATE: Friday March 24, 2017 at 9:00 A.M. END DATE: Monday April 3, 2017 at 6:00 P.M. through 10:00 P.M. LOCATION/WEBSITE: GOVDEALS.COM Pursuant to Florida Statutes and Board adopted policies, the Highlands County Board of County Commissioners (HCBCC), Highlands County; Sebring, Florida, has declared various items as surplus property and have therefore au thorized an Internet Auction to be con ducted for the purpose of disposing of all said property. A list of specific surplus items may be obtained from the following location and/or by requesting a list by fax (863)402-6735 or email to pevans@hcbcc.org or j soto@hcbcc.org 1) HC Road & Bridge Department Warehouse; 4320 George Blvd., Se bring, FL 33875-5803. Contacts: Pam Evans at (863)4026527 or Jose Soto at (863)402-6511. Additional information can be obtained Monday through Friday from 7:00 a.m. to 4:30 p.m. about the CountyÂs Internet Auction process by contacting Highlands County BCCÂs Road & Bridge Warehouse at the following numbers. (863)402-6527 or (863)402-6511. Items may be inspected on Friday March 31, 2017 by appointment only. Note: All property will be sold on an ``as is, where is basis. The HCBCC reserves the right to add or delete items from GovDeals Website at anytime durning the Internet bidding dates above. 4320 George Boulevard, Sebring, FL 33875-5803 Board of County Commissioners Road & Bridge Department Highlands County, Florida 863-402-6527 FAX 863-402-6735 March 22, 26, 29, 2016 S ebring Airport Authority and Sebring Regional Airport and Industrial Park Community Redevelopment Agency Meeting Notice NOTICE IS HEREBY GIVEN that the Board of Directors of the Sebring Airport Authority (ÂSAAÂŽ) will hold regular Board Meetings on the third Thursday of each month for the year 2017. Meetings will be held at 1:00 p.m. in the Hendricks Field Center of the Airside Center located at 128 Authority Lane, Sebring, Florida. The Board of Di rectors of the Sebring Regional Airport C LEGAL NOTICES and Industrial Park C ommunity Redevelopment Agency (ÂCRAÂŽ) will hold regular Board Meetings that will follow immediately after each of the SAA Board Meetings. Any person may appear and be heard with respect to the issues raised during these meetings. Pursuant to Section 286.0105 of the Florida Statutes, as amended, both SAA and CRA hereby advise that if any interested person decides to appeal any decision made by those boards with respect to any matter considered at the proceedings, he or she will need a record of the proceeding and that, for such purpose, he or she may need to ensure that a verbatim record of the proceedings is made, which record in cludes the testimony and evidence upon which the appeal is to be based. SAA and CRA also give notice that the Chairman of the Boards is authorized to cancel or postpone any scheduled meeting by directing the Executive Di rector to so inform all Board Members, the press, and any other necessar y parties. SAA and CRA do not discriminate upon the basis of an individualÂs disability sta tus. This non-discriminatory policy in volves every aspect of the BoardÂs f unctions including oneÂs access to participation in, employment of, or treatment in its programs and/or activities. IN ACCORDANCE WITH THE AMERICAN W ITH DISABILITIES ACT, PERSONS W ITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT BEVERLY GLARNER, EXECUTIVE ASSISTANT, AT 128 AUTHORITY LANE, SEBRING, FLORIDA 33870, TELEPHONE (863) 655-6444, EXT. 120, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. By: Mark Andrews, Chairman March 27, 2017 March 29, 2017 T urnyou r trashinto cash! Advertise youryard sa l e! Th e Di str i ct B oar d o f T rustees o f S out h Florida State College (hereinafter referred to as the ÂCollegeÂŽ) is seeking proposals from qualified firms to provide college-wide beverage pouring rights/beverage vending services for its various campus locations. The goal of this RFP is to maintain the highest quality of service for the CollegeÂs students, faculty, and staff while maximizing the revenue stream from beverage sales and beverage vending. The Col legeÂs intent is to design a mutually beneficial relationship with a beverage vending company that enriches the corporate image of the Contractor(s) as well as the College. The Bid Response Form and related correspondence shall be signed, sealed, addressed, and delivered to South Florida State College, 600 West College Drive, Purchasing Office-Building C-2, Avon Park, FL. 33825 by or before 2:00 p.m. on April 24, 2017. Submit One (1) original and four (4) copies. The outside of the envelope must be clearly marked RFP 17-01 Â… Beverage Vending Contract and the Proposers name. Bids submitted by V endors will be opened and recorded at 2:01 p.m. in Building C-2. The RFP opening is open to the public. Bids arriving after 2:00 p.m. will not be accepted and will be returned, un-opened. The College will establish an evaluation committee to evaluate all formal responses to the RFP. The College reserves the right to accept or to reject any or all bids, to waive any irregularities or informalities in any response or in the proceedings, and to accept or rej ect any item or combination of items. T he award will be to the Proposer w hose bid complies with all the requirements set forth in this RFP and whose response, in the opinion of the College, is the most advantageous to the College, taking into consideration all aspects of the ProposerÂs response, including maximizing the revenue stream for the College, as well as all of the criteria set forth in this RFP. Proposals must clearly and specifically det ail all deviations to the exact requirements imposed upon the Proposer through this RFP. Such deviations must be listed on the attached Response Form; otherwise, the proposal package must be considered as being made in strict compliance with RFP 17-01 instructions and specifica tions. The Bid package, in PDF file, may be downloaded from the Purchasing website at http://www.southflorida.edu/businessoffice/purchasing/ under ÂActive BidsÂŽ Direct all inquiries regarding this proposal to Deb J. Olson, Coordinator of Purchasing at 863-784-7275 or by e mail purchasing@southflorida.edu. March 29, 2017 GETRESULTS USECLASSIFIED! LEGAL NOTICES NOTICE OFAUCTION19 N O TI C E O F DI S P OS ITI O N A ccording to the Florida Self Storage Facility Act the following storage units located at Crosson & Payne Safe And Secure Storage, 11011 Twitty Rd., Sebring, FL 33876 will be disposed of to an auctioneer on April 12, 2017 at 10:00 AM. All units are said to contain household goods unless otherwise stated. Names and unit numbers are as follows: Dennis Stevenson C-5 Disposition being made to satisfy landlordÂs lien. Management reserves all rights under Florida Law. All payments must be made in cash. Date: 3-24-17 March 29; April 5, 2017 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 16-367 Division Probate IN RE: ESTATE OF GEORGE M. STEPHENSON Deceased. NOTICE TO CREDITORS The administration of the estate of GEORGE M. STEPHENSON, deceased, whose date of death was July 18, 2016, and whose social security number is XXX-XX-2544 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the addre ss of which is 590 S Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER TH E TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH ABOVE, IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is March 22, 2017. Personal Representative: /s/ David F. Lanier 30 E. Main St. Avon Park, FL 33825 A ttorney for Personal Representative: / s/ David F. Lanier E-Mail Address: lanier30@ embarqmail.com Florida Bar No. 045399 DAVID F. LANIER, Attorney P.O. Box 400 A von Park, Florida 33826-0400 Telephone: (863)453-4457 March 22, 29, 2017 NEEDCASH? HaveAGarage Sale! IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-78 Division Probate IN RE: ESTATE OF PAMELA M. JOHNSON Deceased. NOTICE TO CREDITORS The administration of the estate of GEORGE M. STEPHENSON, deceased, whose date of death was January 22, 2017, and whose social security number is XXX-XX-2341 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the addres s of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH ABOVE, IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is March 22, 2017. Personal Representative: /s/ John C. Mason, Jr. 800 East Canfield Street Avon Park, FL 33825 A ttorney for Personal Representative: / s/ David F. Lanier E-Mail Addr ess: lanier30@embarqmail.com Florida Bar No. 045399 DAVID F. LANIER, Attorney P.O. Box 400 A von Park, Florida 33826-0400 Telephone: (863)453-4457 March 22, 29, 2017 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 17-96 Division IN RE: ESTATE OF MANFRED WOLLER Deceased. NOTICE TO CREDITORS The administration of the estate of Manfred Woller, deceased, whose date of death was September 16, 2016 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 South Commerce Avenue, Sebring, FL 33870. Th e names and addresses o f the personal representative and the personal representativeÂs attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedentÂs estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE UPON THEM. All other creditors of the decedent and other persons having claims or demands against decedentÂs estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FOR TH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTÂS DATE OF DEATH IS BARRED. The date of first publication of this notice is March 22, 2017. Personal Representative: Michaelene Woller 2106 Oak Beach Blvd. Sebring, FL 33875 E. MARK BREED III, P.A. A ttorney for Personal Representative 325 NORTH COMMERCE AVENUE SEBRING, FL 33870-3206 Telephone: (863)382-3154 By: /s/ E. Mark Breed III E. MARK BREE D III Florida Bar No. 338702 March 22, 29, 2017 NOTICE OFSALE30 NOTICE OF SHERIFFÂS SALE NOTICE IS HEREBY GIVEN that Pursuant to a WRIT OF EXECUTION issued out of the County Court of the Tenth Judicial Circuit in and for POLK County, Florida, on the 19th day of December, 2016, in the cause wherein MULBERRY MOTOR PARTS, INC, is Plaintiff, and BETTER ROADS OF LAKE PLACID, INC, is Defendant, being Case No. 2015SC-000635 in the said Court, I, Paul Blackman, Sheriff of Highlands Coun ty, Florida, have levied upon all of the Defendant, BETTER ROADS OF LAKE PLACID, INC, right, title and interest in and to the following described REAL property in Highlands County, Florida, to-wit: A tract of parcel of land lying in the NW 1/4 of Section 5, Township 38 South, Range 30 East, more particularly described as follows: From the intersection of the West right-of-way line of State R oad No. 1 7 (formerly No. 67) with the north line of said section, run South on and along said State Road right-of-way line 1,568 feet, thence due West to the right-ofway of Seaboard Coast Line Railroad (formerly Atlantic Coast Line Railroad) for point of beginning; thence due East to the West right-of-way line of said State Road, thence South on and along said State Road right-of-way line 600 feet, thence due West to the right of-way of Seaboard Coast Line Railroad (formerly Atlantic Coast Line Railroad) thence in a northerly direction along said right-of-way of Atlantic Coast Line Railroad to point of begin ning. Said property being in Highlands County, Florida. Commonly known as: 2829 Old SR 8, Venus, FL 33960 and on the 3rd day of May, 2017 at the hour of 10:00am or as soon as thereafter as circumstan ces permit, at Highlands County Court House located at 430 S COMMERCE AVE Sebring Florida, I will offer for sale all of the said Defendant, BETTER ROADS OF LAKE PLACID, INC, right, title and interest in aforesaid REAL property at public outcry and will sell the same, subject to all prior liens, encumbrances and judgments, if any, to the highest and best bidder or bidders for CASH, the proceeds to be applie d as far as may be to the payment of costs and the satisfaction of the abovedescribed execution. Dated this, 24th day of March, 2017 PAUL BLACKMAN, SHERIFF OF HIGHLANDS COUNTY, FLORIDA By /s/ Lt. Manuel Gonzalez Judicial Process Unit In accordance with the American with Disabilities Act, persons with disabilities needing a special accommodation to participate in this proceeding should contact the agency sending this notice at 434 Fernleaf Ave., Sebring, FL 33870, Telephone 863/402-7227 not later than seven days prior to the proceeding. If hear ing impaired, (TTD) 1-800-955-8771, or Voice (V) 1-800-955-8770, via Flori da Relay Service. Prepared by Lt. Manuel Gonzalez Highlands County SheriffÂs Office 434 Fernleaf Ave. Sebring, FL 33870 Mar 29; April 5, 12, 19, 2017 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! P u bli c S a l e f or T ow an d S torage 2006 Chevy Silverado 1500 Vin #2GCEK13T961206894 RodneyÂs Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 RodneyÂs Repair & Towing reserves the right to accept or reject any and/or all bids. April 11 2017 10:00 AM March 29, 2017 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 16000434 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CAPITAL ONE, NA COLLATERAL ASSIGNEE OF TLGFY LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 8411 Year of Issuance: 06-01-2014 Tax ID: S-33-34-29-021-0040-0110 Description of Property: LOT 11, BLOCK 4, ALTAMONT PLACE ADDITION NO. 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 45, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SCHULMAN INVESTMENT GROUP LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000434 NOTICE OF APPLICATION FOR TAX DEED 16000428 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that GUSTAVO A. IBANEZ the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and y ear of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1518 Year of Issuance: 06-01-2012 Tax ID: C-04-34-28-020-0190-0500 Description of Property: LOT 50, BLOCK 19, SUN N LAKE ESTATES OF SEBRING, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 48, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SUN N LAKE OF SEBRING IMPROVEMENT DIS TRICT; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 1 0:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, F lorida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000428 NOTICE OF APPLICATION FOR TAX DEED 16000429 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that GUSTAVO A. IBANEZ the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 4749 Year of Issuance: 06-01-2012 Tax ID: C-04-34-28-130-281A-06A0 Description of Property: LOTS 6A, 6B, 6C, 6D + INTEREST IN COMMON ELEMENTS, A REPLAT OF PART OF BLOCK 281, SUN N LAKE ESTATES OF SE BRING, UNIT 13, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 13, PAGE 24, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SUN N LAKE OF SEBRING IMPROVEMENT DIS TRICT; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 7th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000429 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000430 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CAPITAL ONE, NA COLLATERAL ASSIGNEE OF TLGFY LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 909 Year of Issuance: 06-01-2014 Tax ID: A-22-33-28-010-0030-0071 Description of Property: EAST 6 FT OF THE SOUTH 120 FT OF LOT 6 AND THE SOUTH 1/2 OF LOT 7, BLOCK 3, TOWN OF AVON PARK, SECTION 22, TOWN SHIP 33 SOUTH, RANGE 28 EAST, HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MICHELLE LYNN HULL; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000430 NOTICE OF APPLICATION FOR TAX DEED 16000432 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CAPITAL ONE, NA COLLATERAL ASSIGNEE OF TLGFY LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 12123 Year of Issuance: 06-01-2014 Tax ID: P-06-37-30-080-0010-0040 Description of Property: LOTS 4, 5 AND 6, BLOCK 1, MCCLELLANDS A DDITION TO THE TOWN OF LAKE STEARNS, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 106, OF CCOSOGS TAX DEEDS32 THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: J C HIBISCUS HOLDINGS LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000432 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000435 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that THOMAS V OGIE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10552 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-060-1280-0090 Description of Property: LOT 9, BLOCK 128, LEISURE LAKES, SECTION 6, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 37, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KENNETH G. HOSBACH; ELIZABETH A. HOSBACH; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000435 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000436 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that THOMAS V OGIE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10476 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-040-1670-0280 Description of Property: LOT 28, BLOCK 167, LEISURE LAKES, SECTION 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 29, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DOROTHY L. CLEMANS; A ll of said property being in the County of H ighlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000436 NOTICE OF APPLICATION FOR TAX DEED 16000438 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that ROBERT CHILDS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10591 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-070-0800-0070 Description of Property: LOT 7, BLOCK 80, LEISURE LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JOE ATWELL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000438 GETRESULTS USECLASSIFIED! NOTICE OF APPLICATION FOR TAX DEED 16000439 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10441 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-030-2010-0190 Description of Property: LOTS 19 AND 20, BLOCK 201, LEISURE LAKES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TERRY LENGLET; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000439
PAGE 22
B6 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000440 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10548 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-060-1110-0240 Description of Property: LOT 24, BLOCK 111, LEISURE LAKES, SECTION 6, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 37, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MERLOT III LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000440 EmployClassified! NOTICE OF APPLICATION FOR TAX DEED 16000441 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10620 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-080-1020-0200 Description of Property: LOTS 20 AND 21, BLOCK 102, LEISURE LAKES, SECTION 8, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TARPON IV LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000441 NOTICE OF APPLICATION FOR TAX DEED 16000442 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10691 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-110-1260-0050 Description of Property: LOT 5, BLOCK 126, LEISURE LAKES, SECTION 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JAMES E. CABRERA; MARIA P. CABRERA; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000442 NOTICE OF APPLICATION FOR TAX DEED 16000443 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10769 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-140-2260-0210 Description of Property: LOT 21, BLOCK 226, LEISURE LAKES, SECTION 14, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 67, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BRYAN F. HEYLIGER; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000443 NOTICE OF APPLICATION FOR TAX DEED 16000445 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that STERLING HUSTUS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 3 Year of Issuance: 06-01-2012 Tax ID: C-01-33-28-010-0000-0365 Description of Property: LOTS 365 AND 366, AVON PARK LAKES, UNIT 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 88, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILLIAM KEAN; WILLIAM KEAN; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000445 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000446 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 881 Y ear of Issuance: 06-01-2010 T ax ID: C-19-33-28-060-0240-0200 Description of Property: NORTH 150 FT OF LOT 20, BLOCK 24, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DIANA CHAN SIK YUE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000446 NOTICE OF APPLICATION FOR TAX DEED 16000447 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 886 Y ear of Issuance: 06-01-2010 T ax ID: C-19-33-28-060-0270-0010 Description of Property: NORTH 1/2 OF LOT 1, BLOCK 27, AVON PARK ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARVIN R. MANIBUSAN; JUDY E. MANIBUSAN; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000447 NOTICE OF APPLICATION FOR TAX DEED 16000448 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 902 Y ear of Issuance: 06-01-2010 T ax ID: C-19-33-28-060-0340-0051 Description of Property: LOT 5, LESS AND EXCEPT THE WEST 1/2 THEREOF, BLOCK 34, AVON PARK ESTATES, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000448 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000449 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 949 Y ear of Issuance: 06-01-2010 T ax ID: C-19-33-28-070-0200-0011 Description of Property: EAST 150 FT OF LOT 1, BLOCK 20, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: PAULA HUNT; VIOLET HUNT; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000449 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000450 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10426 Y ear of Issuance: 06-01-2010 T ax ID: C-21-36-29-030-1970-0120 Description of Property: LOT 12, BLOCK 197, LEISURE LAKES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SARAH YATES; DAVID BENEFIELD; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000450 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000451 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SCOTT COPELAND the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10483 Y ear of Issuance: 06-01-2010 T ax ID: C-21-36-29-050-2300-0090 Description of Property: LOT 9, BLOCK 230, LEISURE LAKES, SECTION 5, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 30, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAURICIO GUTIERREZ; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000451 AdvertiseToday! N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000452 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EDWARD W. KOORNNEEF the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11646 Year of Issuance: 06-01-2010 Tax ID: C-12-39-29-010-0210-0470 Description of Property: LOTS 47 AND 48, BLOCK 21, VENUS HIGHLANDS SUBDIVISION, ACCORDING TO THE P LAT THEREOF, AS RECORDED IN PLAT BOOK 2, PAGE 81, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JOSEPH BERKMANN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000452 NOTICE OF APPLICATION FOR TAX DEED 16000453 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PREI LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as fol l ows: Certificate No.: 647 Year of Issuance: 06-01-2014 Tax ID: C-18-33-28-090-0860-0170 Description of Property: LOTS 17 AND 18, RED HILL FARMS RE-SUBDIVISION, SECTION 18, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 59, 60 AND 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: WILLIAM WERT JR; JOHN WERT; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000453 NOTICE OF APPLICATION FOR TAX DEED 16000454 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PREI LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 10752 Year of Issuance: 06-01-2014 Tax ID: C-09-35-30-010-0000-2460 Description of Property: LOT 246, BLUE HERON GOLF AND COUNTRY CLUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 78, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: LOUIS BACKUS JR; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000454 NOTICE OF APPLICATION FOR TAX DEED 16000455 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PREI LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 10749 Year of Issuance: 06-01-2014 Tax ID: C-09-35-30-010-0000-2340 Description of Property: LOT 234, BLUE HERON GOLF AND COUNTRY CLUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 78, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: LOUIS BACKUS JR; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000455 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000456 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PREI LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as fol lows: Certificate No.: 5124 Year of Issuance: 06-01-2013 Tax ID: C-04-34-28-150-3110-0040 Description of Property: LOT 4, BLOCK 311, SUN ÂN LAKE ESTATES OF SEBRING, UNIT 15, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 3, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARCIA WILLIAMS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000456 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000457 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10314 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-011-0070-0090 Description of Property: LOT 9, BLOCK 7, LEISURE LAKES, SECTION 1, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GEORGE CULLISON; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000457 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000458 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10100 Year of Issuance: 06-01-2010 Tax ID: C-32-35-29-020-0020-0080 Description of Property: LOT8, BLOCK 2, LAKE VIEW VILLAGE, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 86, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: L C SEMES; ARETTA L. SEMES; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000458 GETRESULTS USECLASSIFIED! NOTICE OF APPLICATION FOR TAX DEED 16000459 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10384 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-030-1720-0150 Description of Property: LOT 15, BLOCK 172, LEISURE LAKES, SECTION 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ELLEN ALI; NASIB ALI; NASALIE ALI; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000459 NOTICE OF APPLICATION FOR TAX DEED 16000460 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10643 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-100-3120-0060 Description of Property: LOTS 6 AND 7, BLOCK 312, LEISURE LAKES, SECTION 10, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 16, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SUNCOAST LAND HOLDINGS LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000460 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 16000461 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10500 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-050-2430-0040 Description of Property: LOT 4, BLOCK 243, LEISURE LAKES, SECTION 5, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 30, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIO MR VENTRESCA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000461 NOTICE OF APPLICATION FOR TAX DEED 16000462 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LAYNE MARTIN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 993 Year of Issuance: 06-01-2010 Tax ID: C-19-33-28-070-0510-0071 Description of Property: THE NORTH 165 FEET OF LOT 7, BLOCK 51, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES & REALTY SW LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of May, 2017. Dated this 1st day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Cynthia Norka, Deputy Clerk March 29; April 5, 12, 19, 2017 P.O. NO.: 160000462 NOTICE OF APPLICATION FOR TAX DEED 16000437 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that ROBERT CHILDS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10477 Year of Issuance: 06-01-2010 Tax ID: C-21-36-29-040-1670-0370 Description of Property: LOT 37, BLOCK 167, LEISURE LAKES, SECTION 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 29, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SANJAY SIEWBALLY; A ll of said property being in the County of Highlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in acc ordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 26th day of April, 2017. Dated this 6th day of February, 2017. Robert W. Germaine Clerk ofthe Circuit Court of Highlands County, Florida / s/ Karla Carrillo, Deputy Clerk March 22, 29; April 5, 12, 2017 P.O. NO.: 160000437 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 EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE371 Belle Grove, Lake Placid (Tropical Harbor Estates) Sun. April 2, 2-3pm. Gorgeous 2b/2b, great location, completely furn., must see! $39,900. Call Joyce 863221-8347 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! OPEN HOUSE53 Belle Tower, Lake Placid (Tropical Harbor Estates) Sun. April 2, noon-1pm. Furnished 2/bd 2/ba with new vinyl siding. Great condition (Man Cave) & work shop. Price Reduced: $17,000. Call Joyce 863221-8347 HOMES FOR SALE1020 GOT TOO MUCH STUFF??Unload it FREE inHighlands News-SunFor any item $500 or less. Email to: freeads@newssun.com Please include your name, address & phone number.PRIVATE PARTY ONLY HOMES FOR SALE LAKE PLACID1027 REDUCEDPool Home1,800sf 2/2/2 in 55+gated comm. Open fl. plan w/lrg. rms, caged heated pool & util. rm. $164k obo. 863-840-0745 CONDOS/VILLAS FOR SALE1040 Beautiful 3/2 Waterfront Condo for Sale~in the Bluffs, 55+ community. 863-3149193, 863-385-4654. Lake Placid 2 / 2 /1 VillaAccess to Lake Grassy + activi ties. 1250 sf. New roof & fresh paint. $59k. 812-499-9790 Updated 1st floor 2/1 turn key lakefront condo in the Bluffs 55+ comm., completely furnished, 715-297-4008. MOBILE HOMES FOR SALE 1090 1970 furnished mobile, 181 Storm St, Avon Park MHP, $5000. New paint. Just move in! 863-458-3095. 1974; 3 yrs or Newer: AC, flooring, plumbing: sink & shower, kit counter tops, good metal roof over, appl. Lot rent $289.50, incl. water. $9800 owner finance 863-441-2897 1/1 Handyman Specialat Crystal Lake Club, 2795 S. Flamingo Rd., Avon Park, a 55+ active adult community. $1,000 Call 863-385-7727 OPEN HOUSE333 Belle Field, Lake Placid (Tropical Harbor Estates) Sun. April 2, 3-4pm. 3/bd 2/ba Larger home. Furnished Only $64,500 Call Joyce 863-221-8347 OPEN HOUSE525 Beechcraft, Lake Placid (Tropical Harbor Estates) Sun. April 2, 1-2pm. Gorgeous 2/2 completely furnished. $48,500. Call Joyce 863-221-8347 Â93 DW 2/2 55+, Sebring Pool/spa, part furn, shed, lanai, carport, new A.C. $525/mo lot rent $16,900 740-357-1616 Lake Placid Alpine Village (55+) 2/1.5, wk shop, W/D, covered CP, fully furn. $8,500 obo. 863-840-0379 OPEN HOUSE339 Belle Field, Lake Placid (Tropical Harbor Estates) Sunday April 2, 4pm-5pm 3/bd 2/ba Furnished On quiet street Price reduced! $36,000 Call Joyce 863221-8347 Selling Mobile Homes~ $1.00 in 55+park on Dinner Lake; RV Spaces for rent also. Dankally 863-273-2874 MANUFACTURED HOMES FOR SALE1095 2/2 dblwide in Crystal Lake Club, Avon Park, 55+ comm. Golf, pool, boating, fishing avail. Lrg. living rm, cathedral c., & sunroom. Trees & circ. drive. $13k. 610-763-5857
PAGE 23
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com WANTED TO BUY1120 Used Park Models or small mobile homes w/in 75-80 mi. of Clewiston FL. Must be able to move & $10k or under.502-803-1876 or 502-682-2403 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450. Pet Friendly! Call Mike 863-243-9191www.Mylakeplacid.com UNFURNISHED HOUSE FOR RENT1214 Avon Park Orangewood Acres 2528 N. Orangewood St. Like new 2/2, den, 2 car gar, comm. clubhouse, pool, free lawncare & tv, $900 mo. 1 yr lease, 55+, 252-452-0824. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! CONDOS/VILLAS FOR RENT1240 Downtown Sebring~ 3/1.5/2 Car Carport. Huge Yard with Beautiful Fish Pond. $825/mo +sec. 561-719-2520 Sebring~ 2/2 Villa Carport & shed. Near shopping & schools. $650/mo +1st, lst & sec. Avail. 4/10/17. 863-873-3325 DUPLEXES FOR RENT1300 S e b r i ng n i ce l arge new l y remo d eled 2/1 2202 Wightman Ave $575/mo $500 sec, 1st & last 863-446-2838, 863-381-0357 Sebring Sun-n-Lakes 2bd 2ba 1cg, low electric. Free lawn care. $840/mo. Avon Park 3bd 2ba, low electric. Free internet, lawn care & TV. Pics at mjaholdings.com 863-446-0461 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $475; 2 br starting at $625 1yr lease, NO PETS. 863-382-2221 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~ Large 1 bd, newly renovated. CHA. Satellite service incl. $450/mo. 863-588-0303 UNFURNISHED APARTMENTS1324 1BD/1BA $525/mo 2BR/2BA $625/mo Studio $425/moApp Fee: $50; Sec. Dep. $350Newly Refurbished AptsNo Pets No MotorcyclesOne Story Seniors Welcome3210 Lakeview Dr Sebring, FL 33870 863-385-2929 Mon-Fri, 8:30a-5pm S e b r i ng A mer i can P ropert i es 2/2/2 nice apt. in Sun n Lakes, close to hospital/school, big back yard 786-457-3223 ROOMS FOR RENT1360 Looking for respectful kind roommate. Furnished master bedroom w/private bath. Quiet residential area. Prefer mature adult. Full use of kitchen & living area, patio, laundry. Utilities included. College students considered. 863-991-1390. COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza* Up to 12,000 ft, 3,000 ft min. for office, prof., medical. Recent build out ready now. IT & Alarm Lines in place. US 27 near SR 66. 863-471-0663 LOTS & ACREAGE1500 Lot on Lake Okeechobee Channel w/seawall & dock, 110x78, existing slab, empty septic, electr. & water hookups. $29K. 269-476-2188 or 269-506-6510 2 f ence d b u ildi ng l ots on b eaut i ful Josephine River with 100 year old oak trees. 13336 W. Waterway Dr. 863-409-3945. 2000EMPLOYMENT HELPWANTED2001 Appliance Service Person Wanted; Must be Experienced. Apply in person:ABC Appliance, 13611 Hwy 98, Sebring. Call Center RepresentativeSebring call center looking for P/T customer service representative w/call center experience, professional telephone etiquette, & basic computer skills. Applicant must be selfmotivated & organized w/ ability to multi-task in a fast-paced work environment. Available days/ nights/weekends. Apply in person: 135 E. Center Ave., Sebring Harpprogram.org Exp., reliable worker to run zero turn mower, line trimmer, blower for Sebring lawn company. 863-385-6768 GROVE MECHANIC Consolidated Citrus, LP seeks an experienced mechanic at our Lake Placid Gove location. The successful candidate will have 5+ years of experience preferably in and agricultural setting. W e offer a competitive salary and a comprehensive benefits package including a 401(k) Plan with a generous company contrib ution. Interested applicants please call (863) 443-9242. HancheyÂs Carpets Since 1968Mobile. We come to you! We install what we sell. Carpet, Plank, Vinyl, Wood. Call Today 863-781-4027 H eart l an d I nsu l at i on. I nsu l at i on installer AND shower door installer. Clean drivers license. Apply 2905 SR 17 N Sebring. Handyman Wanted A handyman is needed to work on rental units in Highlands Co., FL 863-2439191 (call or text); or email mike@mypeaceland.com Highlands C ounty B CC Job Postings: ChildrenÂs Advocacy Center Counselor (1076)PG-111 $38,640.23-$59,892.36Position closes: Until Filled Finish Equipment Operator/Grader (0915)PG-110 $36,112.37-$55,974.17Position closes: Until Filled Assistant County Attorney (1049)PG-120 $71,038.49$110,109.67Position closes: Until Filled Paramedic (0829)PG-204 $31,800.60 -$49,290.93Position closes: Until Filled Laborer (0908) PG-101 $19,642.74$30,446.24 Position closes: 3/27/2017 Custodian (0904) PG$21,017.73-$32,577.48 Position closes: 3/31/2017 For minimum qualifications and a full job description visit us on our website at www.hcbcc.net. In order to be considered for employment with Highlands County BCC you must complete our employment application. EOE/VET Pref/Drug Free Workplace. MEDICAL CODER BILLER INSTRUCTOR (PT) Open until filled. Please visit http://sfsc.interviewexchange.com for detailed position announcement. 863-784-7132. EA/EO. HELPWANTED2001 Brower Farms Â… 36 Temporary workers needed in Water Valley, MS from approximately May 15, 2017 Â… June 28, 2017. 3 months experience needed for hand cutting slips and use of mechanical transplanter and mechanical diggers.must be 18 years or older. Workers will perform assigned duties as instructed by their supervisor. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General field & fence maintenance. Use wood to build and repair boxes for digger. Manually weeding fields by hand or using hand tools. Drain water from fields with hand tools and shovel when needed. Load & unload boxes on trucks trailers or sweet potato harvesters. All tools and supplies will be pro vided at no cost to workers. Must be able to work with mini mum supervision. Sweet Pota toes Covering potatoes wit h use of bedding machine & covering with plastic and paper. Cut slips by hand with knife, place in boxes to load & unload onto trucks. Walk behind potato transplanter and fill in slips by hand. Riding mechanical transplanter and loading slips in planting cups. May also plant, cultivate & harvest the following: Purple Hull Peas, Watermelons, Beans, Corn, Squash and Okra. General Specifications and Physical Requirements of the Job: The majority of the workday is spent on oneÂs feet and outdoors. Workers must be able to climb, stand, sit, stoop, squat, kneel, crouch, bend (from the waist), push, pull, reach and lift. W ork is performed in outdoor agricultural fields. Worker must be able to withstand working in the direct sunlight and weather conditions ranging from hot and humid weather, moderate rai n and cold while performing their required job duties. Workers should expect periods of little/no work. Hours and days of work may vary due to weather conditions. Proper work attire is required. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers wor k site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A c opy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modifications, will be provided to the w orker on the day the wor k commences. If the employee is unable or unfit to perfume the duties listed after the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certified petition or terminated. Workers will be paid $10.38 per hr, three fourthÂs guarantee, 35 hrs per week, housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. We participate in the E-Verify program and workers must have valid identification for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State W orkforce/Job Center office in your area, please call for the nearest office in your area MS 662-842-2175, AL 256-2591835, LA 318-676-7705, FL 863-385-3672, using job order MS206946. Part-time truck driver f or local route, CDL C edorsement, able to lift 40 lbs. Send resume to Highlands News-Sun, 207 Circle Park Dr., Sebring 33870; Box 1 City of Avon Park Hiring Public Safety Dept. Clerk Full-TimeVisit www.cityofavonpark.ccFor full details of position.863-452-4403 ADVERTISE! RRO & SPOTTER Hardee County Solid Waste Landfill. $23,157.46 $31,922.82 + benefits HS Diploma or GED. Class E FL DL required /preferred is FL A or B CDLÂs. Complete description w/ applic @ www.hardeecounty.net. HR, 205 Hanchey Rd., Wauchula, FL 33873 Ph. (863) 7732161. Position open until filled. HELPWANTED2001 R o d gers F arms Â… 41 T emporary workers needed in Calhoun City, MS from approximately May 15, 2017 Â… June 30, 2017. 3 months experience needed for hand cutting slips and use of mechanical transplanter must be 18 years or older. Workers w ill perform assigned duties as instructed by their supervisor. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General field & fence maintenance. Use wood to build and repair boxes for digger. Manually weeding fields by hand or using hand tools. Drain water from fields with hand tools and shovel when needed. Load & unload boxes on trucks trailers. Build or repair barns, or potato shed. All tools and supplies will be provided at no cost to workers. Must be able to work with minimum supervision. Workers may be asked to operate farm equipment, drive all tractors (in the field), and implements and equipment on farm related to the planting, cultivation and harvesting of crops. May drive workers to field and grocery. Must have appropriate license. Sweet Potatoes Covering potat oes with use of bedding machine & covering with plastic. Cut slips by hand with knife, place in boxes to load & unload onto trucks. Walk behind potato t ransplanter and fill in slips by hand. Riding mechanical transplanter and loading slips in planting cups. May also plant, cultivate & harvest the following: Purple Hull Peas, Watermelons, Beans and Corn. General Specif ications and Physical Requirements of the Job: The majority of the workday is spent on oneÂs f eet and outdoors. Workers must be able to climb, stand, sit, stoop, squat, kneel, crouch, bend (from the waist), push, pull, reach and lift. Work is performed in outdoor agricultural f ields. Worker must be able to withstand working in the direct sunlight and weather conditions ranging from hot and humid weather, moderate rain and cold w hile performing their required j ob duties. Workers should ex pect periods of little/no work. Hours and days of work may vary due to weather conditions. Proper work attire is required Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of re cruitment upon completion of 50 percent of the contract pe riod. Transportation payment will be no less (and is not re quired to be more) than the most economical and reason able common carrier transporta tion charges for the distances involved. A copy of the work contract or a copy of the ET A 790 in lieu of a work contract, and any modifications, will be provided to the worker on the day the work commences. If the employee is unable or unfit to perform the duties listed after the 14 day pretrial, the em ployee will receive warnings, hours may be reduced to the minimum allowed in the certified petition or terminated. Workers will be paid $10.38 per hr, three fourthÂs guarantee, 35 hrs per week, housing, equipment and transportation provided at no cost to workers who cannot rea sonably return to their perma nent residence at the end of each work day. We participate in the E-Verify program and work ers must have valid identification for I-9 preparation when they re port to begin work. Complete j ob description can be found at your local SWA/Job Center. A pply for this job at the State W orkforce/Job Center office in your area, please call for the nearest office in your area MS 662-842-2175, AL 256-2591835, LA 318-676-7705, FL 863-385-3672, using job order MS206948. SELL FOR FREE!!For items less than $500 Email to: freeads@newssun.com Please include your name, address & phone number PRIVATE PARTY ONLY HELPWANTED2001 W & W F arms o f C a lh oun, LLC Â… 38 Temporary workers needed in Big Creek, MS from approximately May 10, 2017 Â… July 10, 2017. 3 months experience needed for hand cutting slips and use of mechanical transplanter.must be 18 years or older. Workers will perform assigned duties as instructed by their supervisor. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General field & fence maintenance. Use wood to build and repair boxes for dig ger. Manually weeding fields by hand or using hand tools. Drain water from fields with hand tools and shovel when needed. Load & unload boxes on trucks/trail ers. Build or repair barns, or po tato shed. All tools and supplies will be provided at no cost to workers. Must be able to work with minimum supervision. Sweet Potatoes May operat e skid steer. May drive tractor while pulling mechanical transplanter. Cut slips by hand with knife, place in boxes to load & unload onto trucks. Walk behind potato transplanter and fill in slips by hand. Riding mechanical transplanter and loading slips in planting cups. May transport workers to fields and grocery. Appropriate driverÂs license required. General Specifications and Physical Requirements of the Job: The majority of the workday is spent on oneÂs f eet and outdoors. Workers must be able to climb, stand, sit, stoop, squat, kneel, crouch, bend (from the waist), push, pull, reach and lift. Work is perf ormed in outdoor agricultural f ields. Worker must be able to w ithstand working in the direct sunlight and weather conditions ranging from hot and humid w eather, moderate rain and cold w hile performing their require d j ob duties. Workers should ex pect periods of little/no work. Hours and days of work may vary due to weather conditions. Due to possible Date of Need changes, worker is required to purchase travel insurance i f available. We will reimburse the worker for transportation cos t (including travel insurance) and subsistence to the employers work site from the place of re cruitment upon completion of 50 percent of the contract pe riod. Transportation payment will be no less (and is not re quired to be more) than the most economical and reason able common carrier transporta tion charges for the distances involved. A copy of the work contract or a copy of the ET A 790 in lieu of a work contract, and any modifications, will be provided to the worker on the day the work commences. If the employee is unable or unfit t o perform the duties listed after the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certified petition or terminated. Workers will be paid $10.38 per hr, three fourthÂs guarantee, 35 hrs per week, housing, equipment and transportation provided at no cost to workers who cannot rea sonably return to their perma nent residence at the end of each work day. We participate in the E-Verify program and work ers must have valid identification for I-9 preparation when they report to begin work. Complete j ob description can be found at your local SWA/Job Center. A pply for this job at the State W orkforce/Job Center office in y our area, please call for the nearest office in your area MS 662-842-2175, AL 256-2591835, LA 318-676-7705, FL 863-385-3672, using job order MS206067. Class A CDL/Equip. OperatorMechanical skills; clean driverÂs record. 863-382-1228aoutbackholding@gmail.com ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! EQUIPMENT OPERATOR Hardee County BOCC Road & Bridge Dept. $23,157.46$31,922.82+ benefits. Knowledge of general practices applied in maintenance and operation of light and heavy construction equipment. HS Diploma or GED w/ valid FL Class ÂBÂŽ CDL. Job description & application @ www.hardeecounty.net. HR, 205 Hanchey Rd., Wauchula, FL 33873. 863-773-2161. Position open until filled. HELPWANTED2001 IT TECHNICIAN @ Hardee County ITS $34,220.92 $47,173.92 + benefits Technical work relating to all computer operations & network devices. HS Diploma or GED or AssociateÂs Degree/Tech School. 2 yrs. exp. Valid FL DL. Description w/ applic @ www.hardeecounty.net. HR, 205 Hanchey Rd., Wauchula, FL 33873 Ph. (863) 773-2161. Position open until filled. 2000EMPLOYMENT PROFESSIONAL2010 Building Trades Instructor HBI is currently seeking a full-time Building Construction Technology instructor for its program in Avon Park. HS diploma or equivalent is required. Must have at least five (5) years of experience in the building trades. The ability to work with young adults aged 16-24 is needed. Competitive salary and full benefits offered, including paid leave. To view a full job description and apply, visit www.hbi.org EOE/AA/M/F/D/V Are you Looking for a Career in Insurance? Commercial lines position for licensed insurance CSR. Commercial lines experience preferred but will consider candidate with personal lines experience. Job requires strong verbal and written communication skills, attention to detail, experience in MS Word and Excel, and ability to work in a fast-paced environment. Ideal candidate is self-motivated and customer ser vice oriented. Prior experience with Applied Systems a plus. Position requires 2-20 license. BachelorÂs degree preferred. Email resume to tmcgowin@wellsinsurance.com BILLING/INSURANCE REP $2,000 SIGN ON BONUS Medical Data Systems, Inc. is recruiting for an insurance representative that will be responsible to conduct telephone follow-up on previously billed hospital/physician claims and request billing of new insurance discovery. Preferred healthcare experience but willing to train. Must understand the insurance process & have good communication skills. Excellent benefits, the pay rate commensurable with experience & includes bonus. Please email resume to: ddaly@meddatsys.com or Fax to 863-3828062. T urnyou r trashinto cash! Advertise youryard sa l e!
PAGE 24
B8 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com PROFESSIONAL2010 Advertising Account Executive Are you looking for a career with $40,000$55,000+ earnings potential? Are you ready for a career where you can make a difference in the community? Are you a people-person that enjoys socializing and networking at community events? The Highlands News-Sun is looking for Advertising Account Executive ready to join a winning team of professionals. WeÂre looking for good people wh o want an exciting career with a growing media company. Experience is preferred, but weÂre willing to train the right person. We need people who really care about their community and the businesses that make our local economy tick. Our Advertising Account Managers work closely with the local business owners to provide powerful advertising campaigns that deliver results. We Offer:$25,000 per year salary, plus commissionsPaid Time Off (PTO)Health & Dental Insurance401(k)TrainingAdvancement OpportuntiesDonÂt miss this opportunity to interview for a career as an Advertising Account Executive at the Highlands News-Sun We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. Send your resume to: Highlands News-Sun Attn: Ryan Danzey 207 Circle Park Drive Sebring, FL 33870or Email: ryan.danzey@highlands newssun.com COMPUTER2025 PRIVATE water s ki l a k e on 55 acres in Desoto County. Ski your own course. Elec., water, sep tic. $460,000. 239-693-7270. MEDICAL2030 CERTIFIED NURSING A SSISTANT COORDINATOR Royal Care of Avon Park is seek ing a dependable, organized and experienced C.N.A. to join our outstanding team as a C.N.A. Coordinator. The candidate will be responsible for assisting with daily assignments of all C.N.A.s, assist with training of new hires and current staff as needed. This position will work closely with the C.N.A. Scheduler and the Staff Development Director. Candidate must be a certified nursing assistant as well as a positive attitude! Excellent benefit package. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. NEEDCASH? OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. LPN/RN All Shifts Sign-On Bonus! Apply online atwww.palmsofsebring.com MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Medical Assistant Needed Full-Time for busy medical practice in Sebring. AA degree preferred. Email resumes to recruitment@aiod.net Busy Pediatrics practice in Highlands County, FL seeks Full-Time Experienced Bilingual Receptionist / Biller / Medical Assistant. Spanish preferred; Excellent Benefits; Salary commensurate with Experience. Please fax resumes to 863-471-9340 or call 863-382-0566. NURSES We are accepting applications for Registered Nurse -RN7a to 7p and 7p to 7a at Royal Care of Avon Park. Prefer at least one y ear of experience as a licensed nurse in a long-term care facility or other related health care facility. We offer competitive salary, full range of benefits including, PTO, Health, Vision, Dental, free life insurance, shift differentials. Apply in person at Royal Care of Avon Park, 121 3 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. Receptionist Needed Full-Time for busy medical practice in Sebring. Email resumes to recruitment@aiod.net Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 SOCIAL SERVICES A SSISTANT We are currently hiring a full-time Social Services Assistant to be part of our amazing team! As sists the Social Services Direc tor in providing services to meet the social and emotional needs of the residents. Develops a rap port with the residents and presents their concerns to facility Social Services Director. Excellent benefit package, apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL (863) 453-6674. EOE/MF/DFWP. Tech needed for fast paced ASC Willing to train Please fax resume to 863-471-6834 SKILLED TRADES2050 WANTED: EXPERIENCED CABINET BUILDER/INSTALLER Well established Kitchen & Bath business seeking experienced cabinet builder/installer with excellent carpentry skills. Apply in person at 19 Ranier Dr., Lake Placid, call 863-4650033 or email resume to: awirth@marlinmarble.com GENERAL2100 Large wholesale plant nursery. Organized individual to assist with fulfilling plant orders for existing customer base. Plant knowledge a plus, but not necessary. Must have great customer service skills, and have an attention to details. Speak both English & Spanish, but not a deterrent to filling the position. Please call 863-773-6662. GENERAL2100 Roofer with repair experience and own tools. Must be familiar with the Highlands County area & have valid driverÂs license with good driving record & able to pass drug test. Drug free company. Apply in person, T. M. Scott, Inc. 44 Commercial Blvd, Lake Placid. 863-465-7737. S en i or gent l eman l oo ki ng f or live-in only Health Care Provider, private quarters provided, must have drivers lic 863-214-4942 3000 NOTICES LOST& FOUND3090 FOUND! A n d ro id ce ll p h one on Kenilworth & Lakeview, Sebring. Call to identify. 863-446-7274 6000 MERCHANDISE GARAGE SALES 6012 Get BIGGER RESULTS with a News-Sun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid~ 8a-2p Fri & Sat at 1516 Lake Clay Dr. (Sylvan Shores area) Clothes, household & misc items! Sebring Moving Sale8a-3p Thurs-Sat at 812 Lake Josephine Dr. Everything Must Go! Sebring~ HELP! 8-4 Fri & Sat at 115 Longwood Rd. Home needed for 2 canoes, 2 saddles, horse blanket, furn., 6 dining chairs, glassware, unique childÂs horse bicycle, vintage items, 2 car engines, scooter, older Breyer horses, Barbies, artwork, jewelry, vintage rattan lounge, dolls/bears & 6 6ft tables. DonÂt Miss This Sale! SEWING6026 S ewing Machine, older, in oak cabinet, $25.00-863-414-4734 Si nger sew i ng mac hi ne i n ca bi net, lots of extras $100.00, 863-386-0836 DOLLS6027 2 A mer i can Gi r l D o ll h orses, $55 both, 863-458-3742. A mer i can Gi r l s i ze h orse, $35 863-458-3742. HOUSEHOLD GOODS6030 Af g h an, b eaut if u l l arge h an d made, rose & white, $20.00 863-304-8632 A nt i que T ea C art, $300 00 863-699-0312 Bl an k ets, 1 queen & 2 tw i n, 1 mauve & 2 cream cotton weave, $5.00 ea. 863-304-8632 B one Chi na, Mik asa, fl ora l e l egance pattern service for 8 & all serving pcs, perfect cond., only used twice-$500-863-382-8166 B rea d B a k er Pl us, R ege l custom, $10.00 863-699-2886 B rea d M ac hi ne, ABM100 2 Webilt, works well, $20.00-863699-0582 Chi na, v i ntage H omer L aug hli n, 6 pc. set w/3 bowls & platter, $100.00 949-413-3706. C om f orter S et, T w i n, cream w/green print, 2 matching sheet sets, shams, dust ruffle, $30.00 863-304-8632 C onvect i on B rea d M ac hi ne, Wel Bilt, $20.00-812-945-7828 C ore ll e Di s h es, w hi te w i t h green border, 15 pieces, $20.00 863-453-3104 C oventon Di nnerware S et, service for 8, exc. cond., $15 863-212-1466/863-873-8460 HOUSEHOLD GOODS6030 Dehydrator w/extra trays, American Harvest $50.00, 336-409-4015 Dinnerware S et~ 2 4 pc Mari Peacock dishes, service for 4. 24 pc., perfect condition, never used, $50.00 863-471-1904 F a b r i c S teamer w / te l escop i ng pole, lge portable, smooth out wrinkles in clothes, drapes, etc. $55.00 obo 336-409-4015 Floral Arrangements in attractive vases and pedestal urns, $5.00 to $10.00-863-304-8632 G lasses ( 4 ) wildli f e, no. Ameri. moose, bald eagle, Amer. bison & humpback whale, never used, all for $10, 863-273-7625. G lassware, beauti f ul cut bowls, goblets, candle holders, candy dishes, $3 & up, 863-304-8632 Ne N SnClothing, Furn., Home Decor233 N. Ridgewood Dr. SebringT-F 10-4;Sat 10-2863-382-0551 Mi rrors (3) un f rame d one w/beveled edge, approx. 24ÂŽ x 36ÂŽ, good cond., $8.00 each 860-919-3922 (Sebring) N ew F on d ue, tota l set f or prep/serving, $8.00 863-6992886 O va l Mi rror, v i ntage 25ÂŽ D 37ÂŽ tall, gold-leaf trim, $100.00, 949-413-3706 P ower J u i cer, J ac k L a L anne $50.00 812-945-7828 Q ueen s i ze S ea l y B ac k S aver deluxe matt, exc cond. $75 (252) 452-0824 Range Hood, brand new 30 ÂŽ under counter hood, still in box, $35.00 863-873-8460 SS C oo k ware, 2 s kill ets, 2 strainers, 1 saucepan, $20.00 863-453-3104 S toneware C rock, vintage 6 gal., cobolt-leaf, $200.00 949 413-3706 W all C lock, S tarburst, black face, gold numerals, 24ÂŽ diame ter, $40.00 949-413-3706 W indow Valances (2) mauve w/scalloped hem; fully lined, covers 27 window approx. $15 obo 860-919-3922 (Sebring) HOLIDAYITEMS6031 Ch r i stmas T ree, 7 5 f t., prelite, exc. cond., used only one Christmas, $50-863-382-8166 FURNITURE6035 2 bl ac k meta l b ar stoo l s w i t h beige cushions, 24ÂÂ, $15 each, 863-257-2842. 2 qua li ty b e d sets, tw i n, map l e head & foot boards, mattress, box springs & linens, new, $400.00 812-595-6656 B e d Ik ea meta l f rame w / woo d slats, twin size, $25.00 863385-6749 B e d ~ S erta P er f ect Sl eeper f u ll sz matt. w/boxspring. $75. Full bed linen set $10. 715-5746094 B e d room set, queen s i ze, mattress, boxsprings, headboard, frame, dresser, $150, 252-4520824. B e d room su i te $250 00 786 457-3223 Bi g easy c h a i r, neutra l co l ors, like new, $100, 863-314-0345. B oo k s h e lf 5 s h e l ves, 28 x 71 x 12, $30.00 949-413-3706 B rass b e d & ra il s, queen s i ze, $75, 863-314-0345. B rass d es k l amp new $100 00 asking $40.00 863-784-0777 B urgan d y rec li ner, wa ll h ugger, excellent cond, $75, 863-273 7682. C ar d T a bl e~ i nc l u d es 4 c h a i rs. Only $40. 863-453-6510 Ch a i r, ant i que, orange w i t h arms and foot stool, $425.00 863-273-3731 Chi na C a b .so lid p i ne woo d g l w/wood frame drs on front & both sides, lge bottom dwr, top rope trim, $350-863-386-0140 Chi na ca bi net, ant i que pa i nte d beveled glass, good condition $80 pics available text (863) 633-9280. Must sell C onso l e 52 x 31 x 12 moss green w/cream accents 2 doors w/shelves reduced $225 (772) 519-8824 Daybed, dresser, night stand & mirror, $150.00 for all 941 626-8332 D es k 47 x 19 5 2 d rawers an d 2 shelves, light oak, like new $75.00 863-414-8095 Di n i ng room g l ass top ta bl e & 6 chairs, $100, 252-452-0824. FURNITURE6035 Di n i ng R oom, oa k d an i s h mo d ern solid wood, oval trestle table w/6 chairs, beautiful server, exc. cond. $499-863-273-1834 Dining table w /lea f and 6 chairs one w/arms, dark maple, exc, cond. $400. (863) 344-0017 Di n i ng T a bl e, 6 c h a i rs, 18ÂŽ extension, $300 949-413-3706 Di sp l ay ca bi net, li t, w /4 g l ass shelves, whitewash, exc. cond. 30W x 14D x 72H $95 (330) 364-6249 D resser w / m i rror, $150 o b o 863-699-0312 E n d ta bl e w i t h li g h t $15 (260) 402-1287 Entertainment center, 4 adj. shlves, sliding shlf on end, 2 doors strge on bottom, storage for CD-s $75 (863) 344-0017 Florida style furniture, 17 pieces. Bedroom, dining room, living room. $900 OBO. 863385-3699. Fl y T y i ng D es k custom b u il t $500.00 863-382-8166 F uton, lik e new, d ar k b rown, $75, 863-381-9217. G lass top co ff ee table, like new, $40, 863-658-2075, 828-3615884. H utc h p i ne, li g h te d exce ll ent condition-$450 863-382-8166 Italian Leather S ofa~ dark bur gundy. Left & right side recliners. Great cond. Cost $1,100 asking $350. 863-414-8271 Kingsize mattress & boxsprings, w/frame, $100 OBO, 239-2460049. L ane ce d ar c h est w /l oc k an d keys, maple. $75 (863) 3440017 L azy b oy rec li ners, hi s an d h ers, light blue, $125 each (260) 402-1287 Living room set, rattan so f a & chair, end tables, lamps, $175, 252-452-0824. L oveseat fl ora l pr i nt, b e i ge, brown, light turquoise, very good cond, $60, 863-385 1615. L uc i te ta bl e, c h a i r & fl oor l amp, $399, 772-971-0707. M eta l D es k l arge, goo d f or shop, $50.00 863-212-1466 Offi ce D es k l arge, a dj usta bl e chair, gray, $15-863-304-8632 Patio table~ w/4 padded chairs, excellent cond, $125, 440-842-9028. Q ueen size Tempurpedic bed, brand new never used, head & foot elevate, paid $5000, sell $3000 OBO, 863-273-7682. R attan matc hi ng so f a, c h a i r, di ning table w/6 chairs $300 OBO (252) 452-0824 R oc k er, T e ll Ci ty, $60 863 458 3742. S auder C omputer Desk w/ 2 drawer file cabinet, $40.00, 863-214-5026 Sl eeper S o f a, l ove seat, c h a i r & 4 pillows, mint green microfiber, exc. cond., $400.00 765-621-0319 S o f a $ 75. 00 7 86 -4573223 S ofa Bed 6 Â, high back, never used, $200, 863-385-1615. S o lid oa k en d ta bl e w i t h d rawer, excellent cond, $50, 863-6582075, 828-361-5884. S torage Ch est w / go lf mot if solid pine wood, 40ÂŽx 18ÂŽx 15ÂŽT design is wood-burning on top w/color, $275 863-386-0140 S tu d ent D es k w /7 d rawers, $35.00 812-945-7828 S w i ve l R oc k er li g h t bl ue, goo d cond, $40, 863-385-1615. T a bl es (2) f o ldi ng 30ÂŽ x 60ÂŽ $35.00 863-273-3731 T an d ua l rec li n i ng l oveseat, good condition $125.00 863382-8852 T e l ep h one S tan d v i ntage, table/seat/storage, $110.00 863-699-0582 Th omasv ill e 2 cus hi one d so f a, royal blue, decorator pillows, ex cellent cond, $150, 863-273 7682. TV C a bi netli g h t woo d consealed wheels/retractable doors lower storage, fits 42ÂŽ TV, $75.00-860-919-1777-Sebring T wo b rass rem b ran d t li v i ng room lamps, new $600.00 asking $60.00 863-784-0777 U n i que d es i gner di n i ng room set, 8 pcs, black & zebra print, thick beveled glass top on tulip base, $399, 772-971-0707. U n i que h an d ma d e g l ass top tables w/shell collection inside coffee-dark stain, end-painted $50 ea text (863) 633-9280 U t ili ty C a bi net f or ki tc h en, 2 shelves/bottom storage, 26 x 31 x 20, on rollers, $30.00 949-413-3706 Wi c k er 3 d rawer c h est w / sw i ve l top for TV, excellent cond, $125, 863-273-7682. Wi c k er g l ass top ta bl e an d 4 chairs with cushions. $ 150.00 863-453-6510 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture,325 N. Ridgewood Dr.863-386-1119 W oo d ki tc h en ta bl e, 2 w hi te chairs, drop leaf, good cond, $65, 863-658-2075, 828-3615884. W oo d R oc k er, $35 00 812 945-7828 Wrought iron glass entry tablewith morror $85.00 863-4536510 ELECTRONICS6038 DVD Pl ayer, P anason i c, wor k s well, $20.00 + disney DVRÂs $3.00 863-304-8632 TV/STEREO/RADIO6040 GPX hi g h per f ormance, di g i ta l sound. cd/am/fm cassette system radio, $15.00 863-4148095 Motorola Talkabout T57 20 5Mile, 22 channel Two-Way Radio (Pair) charger & extra batteries incl. EC, $35.00-863-273-7625 P eavy A mp, o ld er, very goo d condition $70 OBO pics available must sell. text (863) 6339280 TV 20ÂŽ P anason i c co l or tv, table model, $25-863273-3731 TV stan d bl ac k w /d oors, goo d cond. 48W x 20D x 24H $30 OBO (330) 364-6249 TVÂs 4 3  Vizio HD $200 32  Polaroid HD $100. Excellent. OBO. (863) 531-0061. COMPUTER EQUIPMENT6060 C anon D av id 340 l aser pr i nter, $40, 724-970-6597. C omputer D es k a l um i num w/clear top, pull out keyboard, excellent condition, $30.00 (863) 314-0283 C omputer fl at b e d scanner HP 3670 with power supply &USB cable. $20.00 863-314-9249 C omputer M on i tor, HP f1703 with power supply, speakers and VGA cable, $20.00 863314-9249 HP computer, Wi n d ows 7 922 giggs, wireless mouse, keypad & tower, brand new 23 touch s creen monitor, less than year old, $400. Bose speakers optional, 863-273-7682. HP D es kj et, D2680 wor k s well, $20.00 863-304-8632 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Af ternoon D ress, worn once, size 12, aqua, $30.00 863453-3104 A r i at N ew b oots, women  s s i ze 7, black base, brown stitching on top $149 new asling $110.00 863-704-0777 Ariat New western boots, size 7, brown base, neutral with stitching on top, $125.00 863784-0777. A r i at N ew western b oots, s i ze 9.5, black with stitching on black top, $199 new, asking $125.00 863-784-0777 A r i at N ew western b oots, s i ze 9.5, brown base, red brown top with stitching $199 new asking $125.00 863-704-0777 H ar l ey T s hi rts l ge, s h ort s l eeve, good condition from various lo cations $30 for all 8 shirts. (563) 505-6764 J ust i n cow b oy b oots, new, s i ze 10-D, tan, all leather $50 (cost $150) (563) 505-6764 M en  s ÂM asters ÂŽ go lf s hi rt sz medium. like new, all tags $20.00 obo (863) 655-3768 M en  s pants, s i ze 42X30 lik e new, 7 pair, 1 jeans, 8 total $20 all. must sell (863) 633-9280 M otorcyc l e j ac k et, bl ac k XL good cond, $45, 239-2460049. Ski rt, li ne d new, grey & bl ac k $20.00 863-453-3104 ANTIQUES COLLECTIBLES6070 1945 s i gna l corps generator, working antique. $200 OBO (863) 243-1700
PAGE 25
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com ANTIQUES COLLECTIBLES6070 Antique mahogany claw f oot pie crust table, $100, 724-9706597. Antique oak curved glass china cabinet, $300, 724-970-6597. Antique oak o ff ice chair, $60 724-970-6597. Antiques WantedArt Glass, Pottery, Old Paintings, Sports, Military, Fishing & Hunting Antiques.812-535-1400 Budweiser jacket $30 (3 17 ) 395-4196 Dale Earnhardt, Jr jacket No. 8 $50. (317) 395-4196 Dale Earnhardt, Jr. jacket No. 8 $50. (317) 395-4196 Pair o f antique press back chairs, $50, 724-970-6597. Pocket Watch w/stand, Timber Wolf, Franklin Mint, beautiful detail, chain/case incl., EC must see -$150-863-273-7625 Porcelain Boy Doll, 1 990 Âs Norman Rockwell ÂScotty plays SantaÂŽ never removed from box $20.00 obo (863) 655-3768 P orce l a i n B oy D o ll D an b ury Mint ÂJimmyÂŽ Engineer w/train by Elke Hutchens, NR from box $20.00 obo (863) 655-3768 Porcelain Doll -1 990 Âs Hamilton Collection, ÂFirst PartyÂŽ by Maude Humphrey Bogart, NRFB $20.00 obo (863) -655-3768 Q uilt S un Bonnet Baby, per f ect condition, beautiful, never used $200.00, 863-471-1904 Victorian marble top table, $300, 724-970-6597. MUSICAL6090 1 8 7 9 pump organ, beauti f ul wood work, $500, 863-4653810. A MP S tands (2) $20 00 8 1 2 945-7828 C rate, 9 channel PA amp, $150.00 812-945-7828 Electric G uitar, Ibanexz RX17 0 w /Rocktron R-10 practice amp, $70.00 863-444-9179 O rgan, Wurlitzer 41 00 series w/bench, 46x24x36H, mahogany, $200 949-413-3706 O vation hollowbody elec. guitarbass,mid,treble,gain cntrls, blk w/pearl/brn.Ovation leafing hrd case $500 (863) 784-0777 Peavy Key Board Amp, 3 channel, $100 812-945-7828 S peakers (2) w/ 2 speaker stands, all for $100.00 812945-7828 MEDICAL6095 A ir S ep Freestyle Level 5 Portable Oxygen Concentrator ~ incl. case, charging station & 2 batt. + internal batt. Set up req. $1,100. 863-658-1706 Hearing Aids~ Paid $2 ,5 00 will sell for $250. 863-471-6298 M o bili ty P ower Ch a i r, I nvacare Pronto M51, new batteries, looks & runs perfectly $500 (863) 381-7330 P ower Ch a i r Lif t, P r id e, lik e new, $300.00-863-655-2523 RESMED VPAP III w / h um id a i re. used very little. $150 OBO (863) 699-2082 Sh opr id er smart i e compct power chr manual & charger. Grt cond. deliver within 20 mi of Sebring $400 (804) 986-3482 V -Pap, ResMed S V6 w/ carrying case, accessories & manual, $100.00 863-465-7797 Wheelchair, f air cond, $6 5, 239 246-0049. GOLFACCESSORIES6125 6 G o lf cart t i res, 8 i nc h w i t h r i ms $15.00 each or all for $75.00 .863-655-3556 C a ll away 56 d egree M ac k Daddy Sand Wedge, R design, tour design, used 1 season $60 new $30 (863) 784-0777 Ch rome H u b C aps f or go lf cart, like new, $35.00 812595-6656 G o lf b a ll s, great f or s h agg i ng, no cut balls, 100 for $10.00, 863-414-0268 G o lf Cl u b s, ant i que, H ogan Apex II irons, (1-wedge), $75.00 or $9 per iron 269-615-1710 G o lf Cl u b s, M c G regor T ourny 4,6,7,8, irons, $11 per iron, Fuzzy Zoellar 1iron, $11.00 269-615-1710 GOLFACCESSORIES6125 G olf S tand, holds 2 putters & 2 balls, 25ÂŽW x 34ÂŽH, 1 bottomdrawer, cabinet door above, solid wd, $225-863-386-0140 New Hard Body S KB, gol f club carrying case, used once, was $239.00 new, asking $125.00 863-784-0777. Ti t l e i st 56 d egree BV 56 11 Vokey design-spin milled SM4 Sand Wedge, used 1 season $65 new $30 (863)-784-0777 EXERCISE/ FITNESS6128 A B Lounge, XL crunch, chair by fitness quest w/manual, $20.00 863-304-8632 C ardio G lide, Weslo, average cond, adjustable strengths, $40.00 obo 863-699-6697 Elliptical Trainer Proform XP $200.00 obo 863-214-5026 Magnetic bike trainer $ 4 0 (309) 699-6335 S c h w i nn e lli pt i ca l exerc i se machine, $95, 863-414-2345. S mooth Fitness Exercise Bike, V390, programmable levels, Bluetooth, set for incumbent or regular, $185 cash only, top of the line, 863-202-0127 S tepper, 3 tier, exc. cond., $50.00 obo 863-699-6697 Treadmill, works, needs an adj ustment, good for dogs, $25, 863-458-3742. SPORTINGGOODS6130 Binoculars, WWII Bisley JH Steward, in case, good cond., $95.00 863-382-9355 C amp S tove, s i ng l e b urner, propane, Colman, great cond., original box, $10-443-523-2754 Radio controlled airplane, apprentice trainer used 2 times $160 (330) 364-6249 FIREARMS ACCESSORIES6132 3 Dilli on di e sets comp l ete 38,357,45,like new, all for $450.00 new $715.00. 863414-1900. Ammo 1 938 Nazi 8 x5 6 R ( ri f le ) 2-5 round clips in original box with documentation $15 (563) 505-6764 HUNTING& FISHINGSUPPLIES6133 2 New G -Loomis f ishing rods, 6.5 long, medium weight, $145.00, 863-699-0014 3 S out h B en d S ea n S ur f sa l t water trolling poles w/reels, excellent condition $30 each (863) 401-2285 ABU G arcia Revo S X Baitcast reels RHT excellent condition $75 (863) 273-9384 Cl oseout 50% o ff ALL NEW Rods & Reels $9 to $48, 863-273-0807 Cl oseout a ll B uc k aroo Ji gs 12 pcs to a card, $10 per card, also 10 extension poles, $9.00 ea. 863-273-0807 Fishing Book, steelheading f or everybody by Dave Richey, $10.00 863-453-3104 T ac kl e B ox Pl ano d e l uxe, large, lots of lures & tackle, 3 drawers plus, $45 OBO, 863699-6697 BICYCLES/ TRICYCLES6135 26 men  s coaster bik e, exc cond, $60, 863-382-8852. 3 Bike Rack, hitch mount, Yakima, $100 309-699-6335 8 men  s an d women  s bi cyc l es price from $25.00 to $55.00, 502-395-0989 Bi cyc l es, l a di es 26ÂŽ H u ff y & Schwinn-$45 ea. 863-699-0582 Bi cyc l es2 S c h w i nn L egacy Beach Cruisers, good shape, some surface rust on handlebarsboth $60 -734-368-3043 Bik e, 20ÂŽ f o ldi ng, bl ue, new seat, exc. cond., $40.00 863382-9355 Bike, menÂs 26 ÂŽ, 3 speed, alu minum frame $65.00 863-382 8852 F ema l e S c h w i nn tan d em bik e, excellant condition $175.00, 863-201-7194 Kid s bik e, 20ÂŽ 7 spee d goo d shape, tires like new $15 (863) 402-2285 Miami S un trike, lights, $2 5 0 574-849-2693. BICYCLES/ TRICYCLES6135 Touring aluminum bike FRAME 54cm $75. (309) 699-6335 T re k L ow S tep, 7 spee d B ontrager computer, like new, $250, 574-849-2693. Trunk Mount Bike Rack f or 2 bikes, like new, $25.00, call Joe 863-453-7636 PHOTOGRAPHY/ VIDEO6140 C amera, Minolta Freedom Action 200M, $20-863-273-3731 LAWN & GARDEN6160 4 Burner C har-Broil G rill w/cover, tank included, like new condition, $50 502-330-4248 Bike rack hitch, f or 2 bikes new never used $25.00, 772-5198824 C eramics, 2 pc. tabletop f ountain w/angel cherub & bird figurines, $5.00 to $15.00, 863-304-8632 C har Broil Infrared Fryer, great for chicken, whole turkeys beef-pork roast-ribs, exc. cond., little use, $40 863-451-6868 C ompost Tumbler, drum size is 30ÂŽL x 30ÂŽ dia., on stand w/hand crank-$50.00-336-409 4015 F o ldi ng Ch a i rs (2) f or outs id e use, $5 for both-863-699-2886 G arden Patio Table, metal 60 x 38 & 6 chairs, beige, $75.00 863-658-1636 Homelite tree trimmer, electric extendable $60.00 772-5198824 Lawn Mower yard machine by MTD, 14.5hp lt, needs repairs $100.00 863-385-6749 Lawn O rnament, cactus, solid cement, 38ÂŽH, 23ÂŽW, weighs over 100lbs, $80.00 863-382 9355 L ea f bl ower / vacuum w i t h b ag, B &D, electric. $25.00, 772519-8824. Murray 4 2 inch riding mower, runs pretty good $150.00 315601-5545 PV C patio set, table and 3 chairs, $75.00 786-457-3223 PV C table/w umbrella and stand, 4 chairs, blue/white cushions. $250 (863)( 453-6510 Ridi ng M ower, T roy Bil t 48ÂŽ cut great cond.,$450.00 obo 863446-0831 STORAGE SHEDS/ BUILDINGS6165 S torage s h e d 8f t x 10 f t, meta l $125. ( 260) 402-1287 BUILDING SUPPLIES6170 4 concrete re b ar 5/8 i nc h x 8f t, 2 pieces of rebar 5/8 inch x4ft $15.00 for all. Al um i um 8f t step l a dd er, gor ill a HD, 250 cap, like new $60.00, 772-519-8824 E xtens i on l a dd er, te l escope, ex t to 10.5 ft, for RV, was $250.00 new, sell $75.00, 772-519 8824 HEAVY/CONST. EQUIPMENT6180 Â03 Mack RD688S~ 350hp, 10sp trans, tri-axle, AC, radio, air seat/cab, Pintle Hitch, 293,545 mi. $45k. 863-4439279/471-2750. TOOLS/ MACHINERY6190 30 porce l a i n Ki ng t il e cutter, purchased new, lightly used, $275, 863-273-3717. B enc h G r i n d er, 1/2 HP h eavy duty with stone & brush, $40.00 502-330-4248 C ompressor 5h p, 25 ga ll on, several air tools plust lots of accessories, too much to list, $475 OBO as package 863699-6697 C ra f tsman 10ÂŽ contractor ta bl e saw. $100.00 (863) 655-0414 G enerator, C ra f tsman 5 600 watt AC generator, model #580.325600, manual incl., like new, $400.00-740-405-3376 G eneratorportable 2 hp, 900W brand new, $80 863-243-9556 M asonry Bi ts, 57 a ll s i zes to one inch, $50.00 obo 863699-0312 Mi ter S aw, 10ÂŽ compoun d Chicago elec., very good cond. $50.00 443-523-2754 TOOLS/ MACHINERY6190 Power Inverter, S tanley 5 00 watt, never used, still in box, many uses, $35-863-273-7625 Radio Arm S aw w/stand, Craftsman, $100.00 616-2095230 Skill C ontractors T a bl e S aw, 10ÂŽ all accessories, VG cond., $125.00, 502-330-4248 S kill saw 1 0  table saw, extra blades, stand with sawdust catcher w/extension, $75, 863699-6697 Table Vise, 4ÂŽ, $ 1 0 00 5 02330-4248 T oo l B ox, m i n i metr i c & stan dard sockets & wrenches, uni versals & more, $50.00 obo 863-699-0312 work beach 5x 2 metal f rame wood top, $20.00 502-3304248 OFFICE/BUSINESS EQUIP./SUPLIES6220 Ativa shredder 6 sheet capacity as new $20 (863) 414-8095 Desk, magna oak, like new 47L x 19 1/2W x 29 1/2H. $75.00 OBO (863) 414-8095 Jet 6 5 00 A HP, copy, scan, f ax, print,web function, orig. $150, sell for $95.00 OBO 870-5041762 DOGS6233 Chihuahua Puppies2 males 2 females $150 ea. 863-458-6666 YORKIE MINIS CKC Absolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLE Prices starting at $795. 941-773-0723 € 322-6709 minimagicyorkie.com LIVESTOCK6235 Horse S addle ~ good condition $200. (863) 385-0670 PETSUPPLIES & SERVICES6236 2 large live animal traps, $20 & $25, 863-655-5586, 863-4148088. APPLIANCES6250 30  G E electric range, almond color, excellent, $100, 252 452-0824. B e i ge e l ectr i c smoot h top range and over the stove microwave, great shape $125.00 for both 937-747-3802 Di s h was h er, F r i g id a i re, w hi te, good cond., $75.00 firm, 812595-6656 E ure k a upr i g h t vacuum b agge d/ bagless totally reconditioned, 30 day guarantee. $25 (863) 402-2285 Used Appliances Up to 90 day warranty. LOCAL DELIVERY Call 863-655-4995 Flat screen 4 0 inch TV, $ 1 00 00 786-457-3223 GE di s h was h er, a l mon d co l or, $75, 252-452-0824. K enmore e l ectr i c range, g l ass cook top, almond, good cond, $150, 863-465-9865. K enmore was h er an d d ryer, $150.00 each 786-457-3223 M atc hi ng, GE e l ectr i c range, range hood and dishwasher $150 (252) 452-0824 Mi crowave, b ran d new P anasonic 1200 watt, $65.00 & a used Kenmore Microwave, $25, exc. cond., 863-873-8460 Mi crowave, countertop, S anyo 1.1 cu. ft., white, $15.00, 863385-6749 O range j u i ce ma k er, 36 oz, exc. cond. $13 (269) 830-2500 P roctor Sil ex toaster oven-gr ill $10, 863-699-2886. Refrigerator, Kenmore, water dispenser, black, good shape, $200.00 859-613-2065 S pee d Q ueen was h er an d d ryer good condition, $350.00 863382-8622 APPLIANCES6250 S tove, G E, white smooth top, exc. condition, $200.00, 812595-6656 S tove, Kenmore, 4 burner, sel f cleaning, white, exc. cond., $135.00 778-837-8338 S wivel sweeper, battery & charger included, works great $12 (863) 382-6006 T oaster O ven, O ster 4 s li ce w/broil pan, white, $10.00, 863-385-6749 Washer & dryer, Fisher & paykel, working condition, $300 OBO, 863-314-9225. W asher & Dryer~ G ood condition, $100 for both. 920-7873540 Whirlpool re f rigerator, stainless front, apt size, self defrost $100.00 315-601-5545 Whirlpool reverse osmosis sys tem, model WHER25, new in box, $125, 863-273-3717. White Frigidaire, top f reezer with icemaker, $195, 863-2572842. White Kenmore electric f lat top stove $195, 863-257-2842. MISCELLANEOUS6260 2 G lass display cases, 6 x 2 x 38 in high, commerical grade, $225.00 ea. or $375.00 for both 863-414-1715 26 5 all di ff erent occasion cards home made, very nice $84. will separate (863) 402-2285 3 large table lamps with shades, neutral colors $25 each. (863) 471-6277 32 x 80 six panel entry door, f ree 863-382-8169 4 f oot shower door $2 5. (260) 402-1287 5 p i ece g l ass b ow l s, ki tc h en use, $5, 863-699-2886. 6f t aluminum step ladder, $30.00 and 4ft aluminum ladder $25.00, 502-395-0989 A nti S tress Neck Pillow, $5.00 863-453-3104 Bed S pread, queen, white chenille, exc. cond., $20.00 obo, 860-919-3922 (Sebring) Bissell prodry carpet steamer, with manual, used 2 times, ex cellent condition %$50.00, 863 259-8351 Blankets (2) ARMY, $20 00 863-273-3731 Blankets (8) various sizes, $80.00 863-273-3731 C argo C arrier, so f t top 3 5ÂŽ x 35ÂŽ x 18ÂŽ, wtr res, in box, $25 863-382-9355 C o ll ector Pl ate, 1993 H ouse Of Erte "Symphony In Black", Franklin Mint limited ed. cert. incl. EC $25.00-863-273-7625 C orrugated Plastic S heets, used, but in good shape, 7 for $40.00 863-332-7091 DE-CLUTTER Your Castle! Sell items for FREE if $500 and under! Email freeads@newssun.com Please include your name, address & phone numberPRIVATE PARTY ONLY Fi s h T an k 30 ga ll on w / ca bi net stand & lots of accessories, $100.00 863-699-0634 GPS h an d h e ld rece i ver GPSMAP 76CSx, waterproof, comes with mount, great for marine use, $75 443-523-2754 Indian carpet 1 0  6 ÂŽ x 3 1ÂŽ cream pattern exc. cond. $60 OBO (863) 414-8095 Large painting, signed, $399 772-971-0707. L uggage, 5 pc., P rotoco l re d great cond.,$40-863-699-0582 Mattresses (2) 8 ÂŽ deluxe double, never used, still in original boxes, pd $250 ea., will sell for $100.00 ea.336-409-4015 Milk C ans w / tops, o ld 25ÂŽH original paint, $75.00 863382-9355 Ph one C ase & Ch arg i ng D ata Cable for Samsung Galaxy S4, hard plastic, blue-gray, from Verizon store, $20-863-273-7625. Pill ow, stan d ar d s i ze, new, $5.00 863-453-3104 Pillows (2) queen w/duck down, used only by guest, $20.00 863-273-3731 Slidi ng Gl ass D oors, no trac k $100.00 obo 863-212-1466 MISCELLANEOUS6260 Plastic C ontainers, 3 x 3 ÂŽ all variety of screws & nails, all sizes, $25 obo-863-699-0312 Plywood S helves, new 1 9 ÂŽ x 22ÂŽ, birch effect, $10.00 863453-3104 Prints, Bok Tower coordinating prints, pastel colors, white washed frames, 24ÂŽ x 16ÂŽ, $50.00 863-453-3104 Rain Barrel, spigot at the bottom, good cond., $25.00, 863332-7091 Rigid S hop Vac, 9 gal., hoses & fittings, great cond., $20.00 443-523-2754 S pace S huttle, C olumbia Replica, $25.00-863-273-3731 S potlight, Power S port S pot handheld, charger/bag incl., like new, $20.00 443-523-2754 S torage (2) rubber maid 20 x 14 x 5.5 & 13 x 8.5 x 4.2ÂŽ, $10.00 863-273-3731 S tyro f oam cooler chest. $3 (863) 382-6006 S uit C ase (2) S amsonite 28 x 18 x 12, exc. cond., $60.00 863-273-3731 Table lamp $ 7.5 0 (260) 4 02 1287 Table lamp -silk shade, cream/white exc. cond. like new $50 OBO (863) 414-8095. Triumph Herald O wnerÂs Manual, 1959-1971, new, $20.00 863-453-3104 V intage S heet Music w/cover pics, 1927-1958 & music books, great collection! $2 each, 949-413-3706. weight set, with incline, decline bench and weight rack with 126 ilbs in weight, plus bar $100.00 863-201-7194 W icker Basket Picnic S et, complete w/plates, etc. for 8 $10.00 863-699-2886 W indow Valances (2) multicolored w/straight hem, fully lined, covers 27 window approx., $15 obo 860-919-3922 Wi ne ce ll ar ÂH a i er ÂŽ 18 b ott l e dual temp, like new, was $295 new sell $115 (772)519-8824 FREE MERCHANDISE6260 Bees. You come get, C all Jen (863) 444-8291 WANTED TO BUY/TRADE6270 ÂBefore you Trash it, Cash it!ÂŽWanting to buyjunk cars; heavy/farm equip., trailers etc 863-445-1275 7000TRANSPORTATION AUTOMOTIVE7005 Â00 Camry 91k mi~ $3,700 Â01 Chevy S-10~ $2,500 Â02 Dodge Caravan $1,999TonyÂsNo Hassle 863-446-1186 CADILLAC7030 1988 C a dd y f or parts, 4 d r, 307 Olds engine, needs head gaskets, $1800, 239-246-0049. 2002 C adillac DeVille 1 Owner! 85k mi. in exc. cond! Beautiful car, rides like a dream. $4,500. 315-246-7739 CHRYSLER7050 2006 PT C ru i ser, bl ac k new tires, 117,000 miles, $3800, 863-447-6373. DODGE7060 Â07 Dodge Grand Caravan SXTFaithfully serviced; rec. avail. 2 owner vehicle. Carfax avail. $3,950. 508-681-5569.
PAGE 26
B10 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com ANTIQUES/ COLLECTIBLES7250 1 96 4 Valiant convertible resto mod, big gen 3 aluminum 426 Hemi power, 5 speed, $65,000 invested $35,000 OBO. 1970 El Camino, strong 350 4 speed, recent restore mecum car, $30,000 OBO, 863-465-3882. AUTO PARTS/ ACCESSORIES7270 4 t i res 205 x 70 x 15 40 45% tread $225 obo, 870-504-1762 A uto E mergency Ki t, 36 pcs in case, booster cables, pliers, ratchet heads, elec., tape, etc. never used, $25-863-273-7625 H on d a CRV cargo cover 2013 2015, black $50 exc. cond. (252) 452-0824 I mprove gas /h orsepower. V e hicle perform programmer by Superchips Ford gas/diesel $200 (863) 243-1695 Tires, 4 Michelin used tires, good thread, asking $200 firm 863-991-3786 T oo l B oxes f or PU a l um i num, side mount $300 each, 863243-1695. VANS7290 200 5 Dodge C aravan, 4 cyl., cold A/C, new tires & complete brakes, needs nothing! $3,499 obo, 772-971-0707. BOATS-POWERED7330 1 989 1 9 Â Blue Fin, 8 5hp, trolling mtr, fishfinder, Bimini top, seats 8, trlr, good cond, $3800. 863243-1497, 863-381-8360. Aluminum 14Â, 15hp, front trolling motor, lights, seats, fishfinder, trailer. All very good cond, $1995, 863-273-0956 MISC. BOATS7333 16Â Sun Tracker pontoon, Merc 40hp 4 stroke eng, retractable cover, 1 yr old, anchor, radio, lights for night boating, $14,000, 330-338-4451. R u bb er ra f t3 person coca co l a motif, like new, aprox 7Â x 4Â $40 (863) 401-2285 MARINE SUPPLY & EQUIP.7338 Fi s h Fi n d er, E ag l e S upra P ro ID good cond., $15-443-523-2754 Fi s h Fi n d er, iB o bb er C asta bl e, NIB, software link incl., $50.00 443-523-2754 Fish Finder, Lowrance Elite 7 NIB, $300.00 443-523-2754 G as Buddy, 2 5 gallon, good condition, $25 863-840-0191 M ar i ne EQ D an f ort h anc h or 10 lbs. $10.00 (317) 395-4196 M ar i ne EQ O ut l aw 130 CM tu b e rider $30 (317) 395-4196 M otor G u id e tro lli ng motor, 34 LB thrust, plus battery, $50, 863-447-6373. T ro lli ng M otor, HVT e l ectr i c, motorguide 3700, 37lbs thrust $50.00 443-523-2754 CANOES/ KAYAKS7339 K aya k R ac k 2 b oat cart hauler, Yakima, $100.00 309699-6335 TRAILER & ACCESSORIES7341 4 x 8 ut ili ty tra il er, no s id es, excellant shape, $150.00 863655-5361 T ra il er Ti res (4) 225 x 75R/15 3 load range E, 1 load range D, like new, $25.00 ea. like new863-664-0172 CYCLES/MOPEDS/ SCOOTERS7360 2013 Y ama h a Cl ass i c S cooter, 49cc, vanilla white, only 196 miles, excellent cond, $1400, 863-699-0410 Lake Placid. Loading Ramps f or motorcycle/ATV, black widow alum. 9Â arched folding, heavy duty, like new, $200 obo 863-273-1907 CAMPERS/ TRAVELTRAILERS7370 2000 Cougar 5th Wh .~28Â, 1 slide, exc. cond. on lot at Lake Istokpoga w/covÂd boat dock $5,800 920-787-3540 2008 Coachman Pop-Up Camper~ Many extras, too many to mention! $3,850.863-385-7958 MOTOR HOMES/ RVs7380 Â06 Jayco Designer 5th WH~ 38Â with 4 slides. Cen. AC/heat New awnings. Inc. TV, DVD, CD $18,999 obo. 336-657-2116 Â08 Ameri-Camp 5th Wheel~ 36Â, rear living area, 2 A/Cs, Sleep # Bed & plenty of storage $18k obo. 863-449-1247 2009 Forest River S ierra 5th wheel 36Â with 3 slides. Good condition. Motivated seller, $16,000 neg. 812-564-3078. T urnyou r trashinto cash! Advertise youryard sa l e! RV/CAMPER PARTS7382 M o bil e TV f or RV ~ w i t h Ki ng Tailgater Satellite dish w/receiver. Used only a few times. $275. 863-202-0139 RV B ra k e B u dd y~ N ee d s work; first $50 takes it. 860919-1777 (Sebring) PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Celtic American Society of the Highlands: Meets at 6:30 p.m. the first Thursday of each month at First Presbyterian Church, 319 Poinsettia Ave., Sebring. Everyone of Scottish, Irish, Welsh or other Celtic heritage is welcome. Call Mark Manley at 464-0524 or Lorna Keith at 471-3564. Central Florida Butterfly and Pollinator Club: Meets at 2 p.m. on the fourth Tuesday of the month at the Bert J. Harris Agriculture Civic Center Conference Center Room 2, 4509 George Blvd., Sebring. The public is welcome. Call 402-6540. Christian Fellowship Group: Meets 1-4 p.m. every Friday at 315 Parkview Road, Sebring. ÂPrayer, Care, and ShareÂŽ The group is inter-denominational. For more information, call Jean at 863-385-3181. Democratic Party of Highlands County: Meets at 6:30 p.m. the first Monday each month at Democratic Party headquarters, 4216 Sebring Parkway. If Monday is a holiday, the meetings are held at the same time the next day, Tuesday. Democratic WomenÂs Club of Highlands County: Meets every fourth Saturday at 9 a.m. at the headquarters office next to Ruby Tuesday. Call 382-4944. Fleet Reserve Association, Heartland Branch 173: Meets at 7:30 p.m. the first Thursday each month. Call 471-6109. Florida Writers Association Scribblers and Scribes: Meets at 7 p.m. the first Wednesday each month at Beef ÂOÂ BradyÂs in Sebring. There are workshops, presentations and book signings. Open to the public. Call Barbara Beswick at 402-9181. Fraternal Order of the Police Lodge 99: Meets at 6 p.m. the first Monday (unless it is a holiday). Officers and retired officers of law enforcement agencies are encouraged to attend. Call Betty Milam, secretary, at 835-3512 for meeting location. Free Riders Chapter 2 MC: Meets at 7:30 p.m. on the last Wednesday of each month, at the Hardwick residence, 2941 N. Lancaster Road, Avon Park. Call Kathy at 453-3463 or Beverly at 402-0248. Good Time SamÂs Camping Club: Meets at noon on the first Thursday each month at DotÂs Restaurant. For more information call Bob at 840-0820. Group for Better Government Meets at noon every Thursday in the Royal Palm Room at Inn on the Lakes for a working lunch. New members and guests are welcome. The mission is that of a citizen advocacy group committed to tax relief, government accountability and civic solutions. GFWC WomanÂs Club of Sebring Inc.: Meets at 11:30 a.m. on the second Monday of each month, October through May, at the Clubhouse, 4260 Lakeview Drive. This is a service organization that has supported the community since 1919. Monthly meetings feature a different program each month, a luncheon and the opportunity to socialize and meet friends. For information, call Margie Bynum at 382-6007. Greater Kenilworth Neighborhood Watch: Meets at 6 p.m. the first Thursday each month at Military Sea Services Museum on the corner of Kenilworth Boulevard and Roseland Avenue. GWRRA ChFL2-V: Meets the first Wednesday of each month at HomerÂs Smorgasbord at 6 p.m. Bikers for friends, fun, safety and knowledge. Call Harold at 461-4346. Heartland Beekeepers: Meet at 7 p.m. the second Thursday each month at the Bert J. Harris Agriculture Civic Center Conference Center Room 2, 4509 George Blvd., Sebring, in conference room two. The public is welcome. Call 402-6540. Heartland Dog Club of Florida: Meets at 6:30 p.m. on the second Tuesday of the month, at HomerÂs buffet in Sebring. Obedience classes (all breeds) are held on Wednesday evenings at Sun Ân Lake Elementary School. Canine Good Citizen and Therapy Dog testing available. AKC pointed shows held annually in April. Call 385-7474 or 385-7803, or visit www.HeartlandDogClubOfFlorida. net. Heartland DoLittle Miniature Guild: Meets at 7 p.m. the third Tuesday of each month at the St. John Methodist Church Social Hall, located at 3214 Grand Prix Drive. Call Ardith at 385-3699 or Darlene at 471-6271. HeartlandÂs Harmonizers Barbershop Chorus: Meets 7-9:30 p.m. every Tuesday at Sebring High School in the music room. Call Don at 471-2494 or Jim at 386-5098. Heartland Pops Concert Band: Rehearses 7-9 p.m. on Tuesdays under the direction of Anthony Jones in the Avon Park High School band room, 700 E. Main St. Musicians of all ages are invited. Call 314-8877. Heartland Talk of the Town: Toastmasters Meets 6:157:15 p.m. every first and third Tuesday at Grace Brethren Church, Room 101, 3626 Thunderbird Road, Sebring. Call 386-1203. Heartland VW Club: Meets at 6:30 p.m. the first Tuesday every month at a memberÂs home. Anyone who owns a Bug or would like to is welcome join the club for an evening of fun and good food. For next meeting place or information, call 763-6069, or email jeri@strato.net. Highlands Art League: The art class meets from 9:15 a.m. to 12:15 p.m. weekly at the Highlands Art League, 1989 Lakeview Drive, Sebring. Call 385-5312. Highlands Audubon Society: Meets at 6:30 p.m. on the third Tuesday of each month at the First Baptist Church of Lake Josephine, 111 Lake Josephine Drive, Sebring. Come for pot luck dinner at 6:30 p.m., field trip announcements at 7:15 p.m. and wonderful wildlife and environment speakers at 7:30 p.m. For more information, call (863) 471-1814. Highlands Bowhunters: A range shoot is held at 9 a.m. on the second Saturday of each month from January through August. Meetings will be held a half hour before each shoot. Any archer interested in joining, or for information, call Randy at 655-6770 or Craig Phypers at 465-1959. Highlands County Amateur Radio Club: Meetings are held on the third Monday of the month, 7 p.m., at Stepz Dance Studio (next to DeeÂs Place) 132 N. Ridgewood Dr, Sebring. Area Hams can also get together three times a week for breakfast and conversation. In Lake Placid, at the Havana Nights Caf, 204 N. Main Ave. on Tuesdays and Thursdays from 8:30-10 a.m. Also meet at DotÂs Restaurant, 950 Sebring Square Plaza on Fridays at 9 a.m. ItÂs a great time to enjoy conversation and exchange ideas and information. For more information, call Pete (K1PJ) at 863-699-0985 or Fred (AA4ME) at 863-385-2248. Highlands Community Chorus: Rehearses every Monday from October through March at 7 p.m. at the Sebring Church of the Brethren. For information, call 863-214-6204. Highlands County Concert Band: Rehearsals will be every Monday at 7 p.m. under the direction of Vic Anderson at the Highlands Social Center, 3400 Sebring Parkway. All musicians are welcome. Call Vic at 402-0890. Highlands County Grape Growers Association: Meets at 6 p.m. the third Thursday each month. Call Kathy Giller at 382-4706. Highlands County Homeowners Association Inc.: Meets at 9 a.m. the second Monday of each month at the Sebring Country Estates Clubhouse, 3240 Grand Prix. Call Rick at 273-5182. Highlands County Horseshoe Club begins league play at 9:30 a.m. on Tuesday, Nov. 8 at the downtown Sebring courts at Pomegranate and North Pine Streets, behind the police station. Signup will begin at 8:45 a.m. at the courts. For information, call Irve Swihart at 863-452-6899, or Jr. Byron at 812-709-9408. All horseshoe pitchers are encouraged to play. Highlands County Genealogical Society: Meets at 2:30 p.m. the first Thursday each month in the Conference Room at the Sebring Chamber of Commerce, 227 U.S. 27 N. The public is invited. Single membership is $12 per year and family membership is $15 per year, payable and due in January. The societyÂs library is now combined with the UDC Genealogy Room at the Lake Placid Public Library and is open 10 a.m. to 2 p.m. Wednesday and Thursday each week and the second Saturday each month, or by special appointment. Call 253-0773. Highlands County Quilt Guild: Meets the first and third Tuesday of each month. Business meeting is at 1 p.m. at 4260 Lakeview Drive. Call Barbara Black at 471-0694. Highlands County Republican Executive Committee: Meets at 6:30 p.m. the last Thursday each month at the Sebring Elks Lodge, 2618 Kenilworth Blvd., Sebring. For information, visit www.republicanpartyofhighlandscounty.com or call 381-6993. Highlands County Veterans Council: Meets at 7 p.m., on the third Tuesday each month at the Sebring Elks Club, located at the corner of Kenilworth and Lakeview; Lakeside Dining Room. Call 414-1354. Highlands P.E.O.: Group: Meets the first Thursday afternoon of the month, November through May, at different locations. For information, call 863-402-4655. Highlands Republican WomenÂs Network: Meets for socialization at 5 p.m. and program at 6 p.m. on the second Thursday of each month at Inn on the Lakes. Highlands Senior Center Bingo: Every Friday Champagne Bingo. Open at 11 a.m. Bingo starts at 1 p.m. Fresh lunch at the snack bar. Location is 3400 Sebring Parkway. Call 386-0752. Highlands Shrine Club: Board meeting at 7 p.m. the second Monday each month; members only. WomenÂs Political Network of Highlands County: Social hour begins at 5 p.m., on the second Thursday of each month at Inn on the Lakes, Golfview Drive. Dutch treat dinner, meeting begins at 6 p.m. All Republicans are welcome to bring a guest. Call 453-6783. Highlands Gem and Mineral Club: Meetings at 7 p.m. the second Tuesday of the month, for gem-mineral education, identification. Bring specimens. Church of Christ is located at 3800 Sebring Parkway. Call 453-7054. Highlands Stamp Club: Meets at 1:30 p.m. the first Monday (except in July) at St. John United Methodist Church, 3214 Grand Prix Drive. There will be an auction of U.S. and foreign stamps and guests are welcome. Contact Michael VanDerwerken at 361-876-0992 or email mjvan8158@sbcglobal. net, or call Amanda Bouffard at 863-452-1515. Highlands Tea Party: Meets at 6 p.m. every Tuesday at HomerÂs Restaurant, 1000 Sebring Square. For information, email JLPARZ@ comcast.net or call 699-0743. Highlands Woodcarvers: Meets 8:30-11 a.m. every Saturday at 333 Pomegranate Ave. in Sebring. The club is for the beginner as well as experienced woodcarvers. Call Eric Maron at 273-6136 or visit www. highlandswoodcarvers.com Hot Rod Nights Cruise In: The third Saturday of each month 5-8 p.m. Home Depot parking lot. Take a step back in time listen to the music from the Â50s and Â60s and look at the beautiful old cars. Call 441-3051 or 441-3086. Kiwanis Club of Sebring: Meets at noon every Wednesday at Beef ÂOÂ BradyÂs in Sebring. Everyone is invited to share lunch and see how the club supports local youth service organizations. Call Mark at 446-2047. Knights of Columbus Sebring Council 5441: Meets at 7 p.m. every second Tuesday at St. CatherineÂs Family Youth Center, 900 U.S. 27 N., Sebring (across from Lakeshore Mall). Call 385-0987. Lake Haven Homeowners Association: Meets at 6:30 p.m. on the third Tuesday of each month for a meeting and covered dish dinner. Social Night is at 7 p.m. every Thursday and Bingo is at 7 p.m. every Monday at the clubhouse, 5400 N. Huckleberry Drive. Call 471-0519. Indian Streets Neighborhood Watch: Meets every third Thursday at 6 p.m. at the Faith Lutheran Church, 2740 Lakeview Drive. All residents are welcome. Lunch Club Wednesday: Ladies networking the second Wednesday. Lunch is $10 at Sebring Elks Lodge. Doors open at 11:30 a.m. with meeting starting at 12:10 p.m. Call Diana Albritton at 863-381-8170 or go to www.lunchclubwednesday. com for details. Meals On Wheels Sebring: Delivers hot meals Monday through Friday, including holidays, from 11:15 a.m. to 12:45 p.m. Volunteer for two hours delivering meals. Call 402-1818 for more information. Manor Hill Property Owners: For information, call Kay Rice at 471-2332. Meals On Wheels Sebring: Delivers hot meals from Monday through Friday, including holidays, between 11:15 a.m. and 12:45 p.m. Cost is $4.35 per meal. Volunteer for about two hours, one day a week delivering meals. Call 402-1818. Military Sea Services Museum: ÂWhere History Comes Alive.ÂŽ At intersection of Kenilworth Blvd and Roseland Ave 1/2 mile east of Sebring High School. Hundreds of artifacts and exhibits on U.S. Navy, Marine Corps and Coast Guard history. Open Wednesdays Saturdays noon to 4 p.m. For large group tours call 863-385-0992. Model Railroad Club: Meets at 7:30 p.m. on the third Tuesday of each month at the Church of Christ, 3800 Sebring Parkway. Call Curtis at 382-6967. Military Officers Association of America South Central Florida Chapter: General membership meetings are at 7 p.m. on the first Wednesday of even-numbered months at the Military Sea Services Museum, 1402 Roseland Ave., Sebring. A social/ dinner is the second week of odd-numbered months. For details, contact Mike Borders at 402-8292 or John Harbaugh at 658-1192. MOPS Mothers of Preschoolers: Meets from 9:30 to 11:30 a.m. every second and fourth Thursday of the month. There are activities, food, child care and more. Join other moms for a two-hour break at Grace Bible Church, 4541 Thunderbird Road. Visit mops.org or call the church at 382-1085. The National Association For The Advancement Of Colored People: The Highlands County branch of the NAACP holds its regular general membership committee meeting at 7 p.m. on the third Monday at the Sebring Chamber of Commerce, 227 U.S. 27 N. Executive meeting is held at 6:30 p.m. on the second Tuesday at RCMA Hopewell. Call Al Hinson at 399-2243; Maurice Wilson at 243-1053; or Dorothy Hinson at 873-1691. National Active and Retired Federal Employees: Meets at 11 a.m. for lunch, followed by a speaker at noon on the third Tuesday at HomerÂs restaurant, Sebring. Call Laura Pletcher at 540-226-8754. The National Association of Retired Veteran Railway Employees: Meets at 11:30 a.m. on the third Monday, from October through May, at HomerÂs Restaurant, Sebring. All current and retired railroad employees and spouses, widows and friends are invited to attend. Call Jerry at 441-4418. The Orchid Society of Highlands County: Meets at 7 p.m. on the fourth Monday at the Jack R. Stroup Civic Center, 355 W. Center Ave., Sebring. Guests are always welcome and you donÂt have to be knowledgeable of orchids to attend. Call President Glenn Shellhammer at 863-471-6171. Patriots Chapter Daughters of the American Revolution: Meets at 11 a.m. the first Monday of the month, October through May at the Sebring Elks Lodge, 2618 Kenilworth Blvd. Regent Marie Macool welcomes visitors from other chapters, as well as ladies interested in DAR membership. A Âdutch-treatÂŽ luncheon immediately follows the meetings. The Ridge Coin Club of Sebring: Meets at 5:30 p.m. the third Wednesday October through April at the Chamber of Commerce, 227 U.S. 27 N. Retired and Senior Volunteer Program Sponsored by South Florida Community College, RSVP offers volunteer opportunities for people 55 and older. RSVP meets on the fourth Tuesday of each month. Call Kris Schmidt, RSVP coordinator, at 784-7189 or email rsvp@ southflorida.edu. S.A.L.T. Seniors and Law Enforcement Together: Meets the third Tuesday 9:15 a.m. at HomerÂs Restaurant in Sebring. Call 402-7369. Sebring Chapter 126 Order of the Eastern Star: Meets at 7:30 p.m. the first and third Thursday each month at the Sebring Masonic Lodge, 1809 Home Ave. All members of the Order of the Eastern Star in good standing are welcome. Call 835-0913 or 471-2078. Sebring Aglow Community Lighthouse: Meets the first Saturday each month, October through May, at First Assembly of God on Kenilworth Boulevard. Continental breakfast is served at 9:30 a.m. Meetings begin at 10 a.m. For details, call president Emma Lockett 464-0063. Sebring Aglow Spanish Meets at 9 a.m. each second Saturday at the Spring Lake Community Center, 209 Spring Lake Blvd. Breakfast will be served. A meeting follows with singing, sharing and surprises. Everyone is welcome. Call Rosa Gutierrez-Benton at 655-9163. Sebring Bike Nite: Held on the Circle, it starts at 5 p.m. the fourth Saturday of every month. Sebring Doll Club: Meets at 10:30 a.m. the first Wednesday at Temple Israel Synagogue. Call Karen Goodwin at 655-1335 for details. Sebring Garden Club: Meets at 10 a.m. the fourth Monday, September through May, at the Jack R. Stroup Civic Center. General meetings will be held at 10 a.m., followed by a special program at 11 and lunch at noon. Members are encouraged to bring a guest. Call 385-0759 or 471-0657. Sebring Hills Association Hobby Club: Meets from 9:30 to 11 a.m. weekly, year-round. Call 314-8905. Sebring Hills Euchre Club: Meets at 6:30 p.m. Wednesday year-round. Call 382-0450 or 314-8905 for details. Sebring Historical Society: Meets the fourth Saturday in January, April, July, and October at noon at the Sebring Civic Center, Pot luck lunch (provided by members), followed by a speaker. Public is welcome to attend. Donation: $5.00. For more information, call 863-471-2522. Sebring Lions Breakfast Club: Meeting at OscarÂs Restaurant, 267 U.S. 27 N. in the Fountain Plaza. They meet at 7 a.m. every Thursday. CLUBSFROM PAGE 1 CLUBS | 11
PAGE 27
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com Venice Gondolier readers: Look for the puzzle solution in the Our Town section LAKE PLACID Â…Â… The owner of the recently opened Bo DavidÂs Restaurant and Bar is the “rst to admit the eatery got off to a rough start. The in”ux of people wanting to try the new restaurant was overwhelming. Unfortunately, some customers werenÂt thrilled with the experience. Owner Bret Ferguson says it took some doing but he now has the proper people in the proper places. After some trial and error, Ferguson is con“dent that his restaurant is now running smoothly and people will be very pleased with the improvements. ThereÂs seating for 140 in the dining room and bar. Plus, thereÂs a banquet room. Five large screen TVÂs grace the bar area. The menu at Bo DavidÂs includes appetizers, salads, burgers, sandwiches, wraps, and complete dinners. One item that has become a real sensation is the 9-inch brick oven pizza pie. Featured menu items have a ÂbdÂŽ in front of them to draw your attention. In the appetizer section, thereÂs pulled pork nachos with cheese and bacon. Another choice is the meatball bomb Â… Âgreat balls of fun.ÂŽ A set of three bombs feature each meatball wrapped in dough, topped with mozzarella and marinara and baked to perfection. Fried whole green beans are also a good way to get started. Salads come with a pick of six homemade dressings. The ÂBo DavidÂs SpecialÂŽ salad is built with mixed greens, diced tomatoes, pecans, grapes, feta cheese and craisins. You can make it even tastier by adding chicken. Other salads are chef, cobb, Caesar, wedge, or fresh garden. For lunch, or actually, anytime, 16 items vie for your attention. They come with potato wedges, homemade chips, or cole slaw. Two of the ÂbdÂŽ choices are the Bo DavidÂs roast BO DAVIDÂS RESTAURANT & BAR Up and running smoothlyBy JERRY MEISENHEIMERCORRESPONDENTBO DAVIDÂS | 12 JERRY MEISENHEIMER/CORRESPONDENTJay and Greg Smith are happy they have a new restaurant in their neighborhood.Northern Lions welcome! If interested in Lionism, please stop in or call Marlene VonMerveldt at 863-3821253. sebringlionsbreakfastclub@ hotmail.com Sebring Masonic Lodge 249 Free and Accepted Masons: Meet the second and fourth Thursday each month. A meal at 6:15 p.m. precedes the meeting beginning at 7:30. All Master Masons in good standing are welcome to attend. The lodge is at 1809 Home Ave. just off Sebring Parkway. Call 385-5415. Sebring Sunrise Rotary Club: Meetings are every Thursday at 7 a.m. at the Sebring Elks Lodge on Lakeview Drive, across from Kenilworth Lodge. Sebring WomanÂs Club: Meets at 11:30 a.m. each second Monday, October through May, at 4260 Lakeview Drive. Call Lois at 385-4436 for more information. To update club meeting information, email highlandstoday@ highlandstoday.com Unity of Sebring Life Enrichment Centre: There is a course in miracles 6-7:30 p.m. every Friday at the Unity of Sebring Life Enrichment Centre, 10417 S. Orange Blossom Drive, Sebring.Call 471-1122. LAKE PLACIDAudubon Society of Highlands County: Meets on the third Tuesday each month at First Baptist Church of Lake Josephine in the fellowship hall, 111 Lake Josephine Blvd., Sebring. Potluck supper is served at 6:30 p.m., a bird identification segment is at 7:15 p.m. and the main speaker presentation is at 7:30 p.m. Free and open to the public. Heartland LakeSharks Parrot Head Club: Monthly Business meetings are held at 5:30 p.m. on the SECOND Tuesday of the month at Mid-Florida Credit Union Community Center, Stuart Avenue, Lake Placid. Monthly ÂphlockingsÂŽare held at various locations and times around the county. Visitors are always welcome. For more information, call 863-699-0180. February PHLOCKING will be on Sunday, Feb. 26, 3-6 p.m. at Dock 633, with music by Charlie Imes. Hi-12 595 Club of Lake Placid: Meets at noon the fourth Friday of each month for a luncheon at the Lake Placid Elks Lodge. All Master Masons and ladies are invited. Reservations are required. Call 465-3038. Kiwanis Club of Lake Placid: Meets at 6:45 a.m. every Tuesday at PlatterÂs restaurant. Knights of Columbus: Meets at 7:30 p.m. second and fourth Thursday of the month at 102 Washington Blvd. Lake Country Car Club meets the second Friday of each month from 5-8 p.m. in the parking lot between Dunkin Donuts and the BBQ place on U.S. 27 in Lake Placid. Lake Placid Art League: Meetings, third Wednesday of the month at 5 p.m. Painting class, Tuesdays at 9 a.m. Wood Carving, Tuesday afternoons, Thursdays all day. Parchment craft, Fridays at 9 a.m. For information, call Marlene at 863-699-2665. Lake Placid China Painters Club: Meetings are on the second Thursday of each month (September through May) at 10 a.m. at the Placid Lakes Town Hall, 2000 Placid Lakes Blvd. Call 863-465-0854. Lake Placid Elks Riders: Meets the second Friday of the month at 7 p.m. We strive to make a difference by educating the members and officers of the ElkÂs organization, how beneficial a club like this will be to the continued prosperity of the ElkÂs. The clubÂs mission is like the Âlong winding roadsÂŽ we love to ride on. Any questions, contact Mark Ross, President at 863-699-9193. For a complete list of clubs, log on to yoursun.comCLUBSFROM PAGE 10
PAGE 28
B12 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES Commercial & Residential Mowers~Golf Carts, etc Free Est., Pick Up & Delivery! 863-381-8728 Seizethesales withClassified! AAA Southern Cleaning Inc.Commercial & Residential Cleaning, Property Mgmt. 863-464-1138 Handyman; Painting; Pressure Cleaning; Sprinklers/Pump Repairs; Mowing; HaulingErrands & More!863-464-1135www.chores-n-oddjobs.comLic#HM0072 & Insured 5000 BUSINESS SERVICES Precision Machine ShopIndividual Machining Jobs to Mass Production & CustomHartco 863-368-2433 T J  s S erv i ces ~ H ouse k eep i ng, Caregiving AM or PM w/ Dr.Âs appts. & shopping; pet sitting & services. 863-701-5270 5000 BUSINESS SERVICES CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126. ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 ADVERTISE In TheClassifieds! HANDYMAN/ GENERALREPAIR5089 RodÂs Handyman RepairPlumbing, Carpentry, Welding etc. 50 yrs exp. Lic.# HMO157863-449-0390 HOME / COMM. IMPROVEMENT5100 Residential & Commercial FREE Estimates Call forOur $50 off Special! 863-414-8333 LAWN/GARDEN & TREE5110 FL Lawn-WorksTree Trim/Removal, Irrigation Landscaping & More863-381-4505 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 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 C a s h i n w i t h C l a s s PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds. 15+yrs Exp. Certified Groomer. Low Prices! 863-368-1446 PRESSURE CLEANING5180 HOUSE WASHFlat Rate Pricing & Insured 1 Story $70 / 2 Story $120 Call: 863-214-4828 SCREENING5184 Re-Screen Pools & Patios& Garage Doors~No Job Too Small! Call John or MelissaLic# 2236 863-381-4897 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down~Repairs OnlySpecializing in Rotten Wood Shingles; Metal; Tile 35yrs exp! 863-699-0383 beef sandwich or the pig-3-way sliders. The “rst one is made with sliced oven roasted beef, covered with pub-style beer cheese sauce, which is made with Fat Tire beer. The sliders consist of pulled pork, smoked ham, and hardwood smoked bacon. Both are delicious. Now, letÂs talk about the dinners. In addition to the potato choices, entres come with the vegetable of the day, a nice dinner salad, and fresh rolls. The signature ÂbdÂŽ dish is the porterhouse pork chop. ItÂs a 10-ounce bone-in loin chop thatÂs tender and juicy. The price is reasonable, too. Other selections are a variety of steaks and chops, Alfredo (chicken steak or shrimp), plus, chicken and seafood favorites. Ferguson says the most popular dinner selection has become the chicken parmesan. A tender breaded chicken breast is topped with marinara sauce and mozzarella cheese. Then, its laid over a bed of linguine and served with garlic bread and garnish. Not only does the presentation on the plate rival what youÂd expect at more elegant and expensive restaurants, but the chicken just melts in your mouth. The portion is large enough that youÂll probably take some home with you for tomorrowÂs lunch. Another ÂbdÂŽ is the captainÂs platter. ItÂs a combination of breaded fried shrimp, clam strips, and white “sh. No matter which dinner you choose, you wonÂt be disappointed. Laura Mathews and her cousin, Dori Mathews, are behind the bar at Bo DavidÂs. Ask them to make you a ÂGrove Mist.ÂŽ Because thereÂs so many orange groves in Highlands County, they came up with this citrus special. They also recommend the three craft beers on tap Â… Goose Island, Bluepoint Toasted Lager, and Shocktop. You can even order anything on the menu and enjoy it at the bar. The operations manager is Troy Evans. He has 40 years in the restaurant business, and is an expert at making pizzas. He loves making them in the 850-degree brick oven at Bo DavidÂs. The 9-inch pie is crisp and thin „ perfect for one. Four of the pizzas variations have earned the ÂbdÂŽ endorsement. One couple who have already enjoyed coming to Bo DavidÂs is Greg and Jay Smith, retired from Onseed, Michigan two years ago. Greg sold agricultural equipment, while Jay was in insurance. TheyÂre excited to have a new restaurant in their neighborhood. They love the pizza with a cold craft beer, also the meatball bombs as an appetizer. Brad Oxer wears a white cowboy hat. That makes him one of the good guys. He and his wife have a cattle ranch in Venus, just south of Lake Placid. They raise crossbred beef cattle. When they come to Bo DavidÂs in the evening, they either get the shrimp or a steak. Brad often eats lunch there, too. He orders the bacon cheeseburger, which he says is very good. He complimented the waitresses by saying they are all very nice. Again, owner Ferguson feels the entire staff have come together and everything is running smoothly. He invites groups to reserve the banquet room for meetings and family celebrations. By the way, he named his restaurant after his son, Bo David. Located at 131 Sun ÂN Lakes Boulevard, south of Lake Placid, Bo DavidÂs is one block off U.S. 27. The hours are 11 a.m. until 9 p.m. Monday through Thursday; Fridays and Saturdays, Bo DavidÂs stays open until 10 p.m. Closing time is 8 p.m. on Sundays. The phone number is 863-531-3294.BO DAVIDÂSFROM PAGE 11 JERRY MEISENHEIMER/CORRESPONDENTThe Bo David salad is made with all fresh produce and vegetables. Choose your favorite homemade dressing. DINING GUIDEAlumni Grill 244 W. Interlake Blvd., Lake Placid Authentic Cuban Food 2310 U.S. 27 N., Sebring Beef O BradyÂs 110 Plaza Ave., Lake Placid 2940 US 27 N., Sebring Bistro 27 6525 U.S. 27 N., Sebring Blue Lagoon Saloon 4120 U.S. 27 N.,Sebring Bo DavidÂs 131 S. Sun ÂN Lakes Blvd.,Lake Placid Bob Evans 2541 U.S. 27, Sebring Bongos 3416 S.S. 17 N., Sebring BrewsterÂs Coffee House 2191 U.S. 27 N., Sebring Bufalucca 7429 U.S. 27 S.,Sebring 863-304-8954 Caddy Shack 3122 Golfview Rd., Sebring CangÂs 413 U.S. 27 N., Lake Placid Cang Tong 120 Sebring Square, Sebring 863-386-1924 Captain DÂs 3400 U.S. 27 S., Sebring Casa Tequila Mexican Restaurant 1979 Placid Lakes Blvd., Lake Placid The Cheese Hut 3750 U.S. 27 N., Suite 2C Sebring 863-385-1116 Chef BuddyÂs 381 E. Interlake Blvd., Lake Placid Chicanes Restaraunt & Bar 3101 Golfview Rd., Sebring ChiliÂs 821 U.S. 27 N, Sebring China Buffet 816 U.S. 27, Avon Park China One 3218 U.S. 27, Sebring China Wok 1575 U.S. 27 N., Avon Park CodyÂs Original 521 U.S. 27 N., Sebring Coffee Bean Cafe 4208 U.S. 27, Sebring CowpieÂs Country Store and Creamery 212 C.R. 621 East, Lake Placid CowpokeÂs Watering Hole 6813 U.S. 27 N, Sebring Cranky FrankÂs BBQ 123 U.S. 27 N., Lake Placid DeeÂs Place 138 N. Ridgewood Dr., Sebring DennyÂs 4390 U.S. 27 N., Sebring Depot Restaurant & Catering 21 W. Main St., Avon Park DimitriÂs 2710 Kenilworth Blvd., Sebring Dock 633 633 Lake June Rd., Lake Placid Don Jose Mexican Restaurant 4731 Lakeview Dr., Sebring DotÂs Restaurant & Coffee Shop 950 Sebring Square, Sebring Dutchers Diner 1012 W. Main St., Avon Park 18 East 18 E. Main St., Avon Park Esperante at Chateau Elan 150 Midway Drive, Sebring Fairmount Cafe 3750 U.S. 27 N. #4E, Sebring Fluffy Stuff Snowballs 300 W. Interlake Blvd.,Lake Placid Fresco Restaurant 267 U.S. 27, Sebring GalatiÂs Restaurant 637 S. Commerce Ave.,Sebring Golden Corral 322 U.S. 27 S., Lake Placid Golf Hammock Restaurant 2222 Golf Hammock Dr., Sebring Gyro Plus 4141 U.S. 27 N., Sebring Happy Chef Diner1506 U.S. 27 S. Lake Placid Havana Days 2836 U.S. 27 N., Sebring Havana Nights 204 N. Main Ave.,Lake Placid Hibachi Buffet 2870 U.S. 27, Sebring HomerÂs Original Smorgasbord 1000 Sebring Square, Sebring Hong Kong Chinese Restaurant 535 Dal Hall Blvd., Lake Placid Hotel Jacaranda 19 E. Main St., Avon Park IHOP 600 U.S. 27, Sebring Interlake Boulevard Cafe 341 E. Interlake Blvd., Lake Placid Island Choice Restaurant 1005 Peel St., Avon Park Island View Restaurant 5223 Sun ÂN Lake Blvd., Sebring James Brown Famous Flames BBQ 423 E. Cornell St., Avon Park Jayvee Cafe 11911 U.S. 27 S., Sebring JaxsonÂs 443 Lake June Rd., Lake Placid JimmyÂs Greek-American Grill 1520 Lakeview Dr., Sebring La Malquerida 600 W. Main St., Avon Park La Preferida 1621 N. Lake Ave.,Avon Park La Yerbita 19 N. Central Ave., Avon Park Lazy Dog Bar & Grill 113 Commerce Ave., Sebring Little Italy 825 W. Main St., Avon Park Mae LeeÂs Deli 445 N. Ridgewood Dr., Sebring Main Street America 22 S. Main Ave., Lake Placid Market 27 2951 U.S. 27 N., Avon Park MarleyÂs Bar & Grille 3953 U.S. 27 S., Sebring Maryland Fried Chicken 904 W. Main St., Avon Park McLaneÂs Garden Caf 420 N. Ridgewood Dr.,Sebring Mi Rancho Mexican Restaurant 3750 U.S. 27 N, Sebring NashÂs 19 Country Club of Sebring 4800 Haw Branch Rd., Sebring Nitrous Bar & Grill 6800 U.S. 27 N., Sebring NutmegÂs 1320 U.S. 27 N., Sebring Olive Garden 1696 U.S. 27, Sebring Olympic Restaurant 504 U.S. 27, Avon Park Original VincentÂs New York Style Pizza 5367-C U.S. 27 S., Sebring Outback Steakhouse 921 U.S. 27, Sebring Panera Bread 1760 U.S. 27 N.Sebring Paradise Grille 3455 E. Fairway Vista Dr., Avon Park Pizza Hut 2109 U.S. 27 N., Avon Park 702 U.S. 27 S., Lake Placid 310 U.S. 27 N., Sebring PizzanoÂs Pizza & Grinderz 4141 U.S. 27 N. #10, Sebring Placid Lakes Restaurant 3601 Placid Lakes Blvd., Lake Placid Plantation at River Greens 47 W. Lake Damon Dr., Avon Park Ranchero Cafe Restaurant 344 N. Ridgewood Dr., Sebring Red Lobster 721 U.S. 27, Sebring RoserioÂs Pizzaria 6132 U.S. 98, S Spring Lake Ruby Tuesday 4228 Sebring Pkwy.,Sebring Runway Cafe 130 Authority Lane,SebringSandyÂs Circle Cafe 213 Circle Park Drive,Sebring SchooniÂs Italian American 209 N. Main Ave.,Lake Placid Sebring Diner 4040 U.S. 27 S.,Sebring Senor Jalapeno 2451 U.S. 27, Avon Park SiriannoÂs Soup & Sandwich Shop 115 W. Center St., Sebring Smoke Shack BBQ 280 E. Interlake Blvd., Lake Placid SonnyÂs BBQ 751 U.S. 27 S, Sebring Southern Hospitality 3545 U.S. 27 S, Sebring Starbucks 1768 U.S. 27 N, Sebring Sunset Grille 2650 U.S. 27, Sebring 863-417-3900 Taquerio Merlo 1004 W. Main St., Avon Park Taqueria V Teinda Jalisco 928 S. Main Ave, Lake Placid Taste of the South 12906 U.S. 98, Sebring Thai House 3750 U.S. 27 N, Sebring The CaptainÂs Quarters 2222 Golf Hammock Dr.,Sebring The Music Box Cafe 150 E. Main St., Avon Park The Tavern at Highlands Ridge 4103 Carter Creek Dr., Avon Park Village Inn 3101 U.S. 27 S.,Sebring VictoriaÂs Restaurant at Spring Lake Golf Resort 100 Clubhouse Lane, Sebring Wild Turkey Tavern 2751 U.S. 27, Avon Park YumÂs 1022 U.S 27 S.,Avon Park 2926 U.S. 27, Sebring Plaza Street, Lake Placid
PAGE 29
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B13 www.highlandsnewssun.comSEBRING „ Celebrate the legacy of Earth Day on Saturday, Apr. 1 at Highlands Hammock State Park. This inaugural event is being held from 10 a.m. to 3 p.m. in conjunction with Earth Day, which is of“cially Apr. 22. According to Ranger Laura McMullen, ÂIt is an educational day to learn about local government agencies and non-pro“t environmental organizations that are working to make a difference in our Heartland communities and for our earth.ÂŽ Government agencies including the Florida Forest Service and the U.S. Department of Agriculture and environmental organizations such as Archbold Biological Research Station, Defenders of Wildlife, and the FWC Ridge Rangers are among the exhibitors that will be distributing educational materials at their displays. Volunteer naturalists Brian and Susan Woodworth who conduct the Monday Morning Nature Walks will be on hand to lead guided nature walks. Park Services Specialist Carla Sherwin stated, ÂMany of our activities will focus on children, and we very much hope that families will plan to spend a part of their Saturday at the park. Children who complete an Earth Day Scavenger Hunt will receive a free pair of beginner binoculars.ÂŽ Ranger Laura will formally introduce the Junior Ranger Program during two scheduled sessions at 10:30 a.m. and 2 p.m. Presentations take approximately one hour and focus on recreation, natural resources, cultural resources, and service. Youth aged 7 to 13 may begin working on activities to become Junior Rangers and younger children under the age of seven may participate with the assistance of a parent. Woodlands Wonders, a wildlife rehabilitation facility whose mission is to provide care and treatment for injured, ill and orphaned wildlife, will be in the park from 10 a.m. to 12:30 p.m. ÂWe are fortunate that Woodland Wonders is willing to participate, even for a limited time, as they are so busy with rescues and pickups of injured wildlife and their own schedule of educational events. They are planning to bring several birds of prey and an opossum, so this is an opportunity to see wildlife close up as well as learn about how they are released back into the wild,ÂŽ Sherwin added. Earth Day highlights also include speaker presentations. Museum Curator and Roosevelt scholar David Schmidt will examine the shared history and the importance of preservation at Highlands Hammock and Archbold Biological Research Station in his presentation ÂLegacy by Happenstance: The Roeblings and the Archbolds.ÂŽ Talks are scheduled at 11:30 a.m. and 2:30 p.m. on the stage of the Civilian Conservation Corps Museum. Dr. Gary Mormino, who is a Professor Emeritus of History at the University of Florida, St. Petersburg, a frequent contributor to the Tampa Bay Times and a much-queried source for reporters from the New York Times and other media will talk about FloridaÂs history and some of the issues faced by the state as the population continues to grow in his presentation ÂA New Florida Dream or Sunset?ÂŽ that is scheduled at 1 p.m. in the park recreation hall. Dr. Mormino, the author of ÂLand of Sunshine, State of Dreams: A Social History of Modern Florida,ÂŽ was awarded the 2015 Lifetime Achievement Award for Writing by the Florida Humanities Council (FHC). This program is sponsored by the FHC with funds from the Florida Department of State, Division of Cultural Affairs and the Friends of Highlands Hammock State Park, Inc. Park entrance fees of $6 per vehicle (up to eight people) and $4 per single occupant vehicle apply. Visitors who bicycle into the park or walk in on foot pay a $2 entry. There are no additional admission fees and/or event presentation fees. Highlands Hammock is at 5931 Hammock Road in Sebring. Highlands Hammock announces Earth Day eventSPECIAL TO HIGHLANDS NEWS-SUN LAKE PLACID „ The Lake Placid Noon Rotary was honored to have Pastor Amol Parage, the director of Gospel India Ministries, as the guest speaker recently. Pastor ParageÂs ministries is based in Christian Colony, Ghutkala, Chandrapur (Maharashtra State), India. There he lives with his wife and two children. The pastor is a Christian among 1.3 billion, who are a Hindu Nation majority. Once a Hindu himself, Parage received the Lord Jesus Christ as his personal Savior and Lord on June 9, 1993 and has been working to spread His word and ministry ever since. Founded in June 17, 2000 the vision of the Gospel India Ministries is to reach the unreached and bring them into the fold of Christ through the proclamation of the Gospel by Word and Deed. The mission is to glorify God through responsible Evangelism of the unreached and the youth. The ministries of G.I.M. are expanding, and Parage has many projects that they are working on. Some of them are church planting, missionary kids homes, Bible colleges, care of HIV/AIDS affected children, and sewing training centers for women. Parage asks for prayers to continue and expand the Gospel India Ministries. Brad Keller of Destiny Leadership International introduced Parage and assisted in the presentation. Pastor Amol Parage can be reached by email at amolparage@yahoo.comLP Rotary hears about ministry programSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOBrad Keller, left, of Destiny Leadership International introduced Pastor Amol Parage of Gospel India Ministries to the Lake Placid Noon Rotary Club at a recent meeting. COURTESY PHOTODr. Mormino will give a presentation Apr. 1 at Highlands Hammock State Park. BRADENTONCortez Plaza (941) 752-3300 SARASOTA NORTHUniversity Pkwy (941) 359-8400 SEBRING LAKESHORE MALL (between Belk and Sears) ( 863 ) 382-7771 SARASOTA SOUTHClark Road(941) 921-2121 PORT CHARLOTTETown & Country Plaza(941) 627-8500 THE#1HEARINGAIDPROVIDERINAMERICAMiracle-Ear Quality for $895. Why Wait?Hearing is believing! Right now, for a very limited time, you can get fully digital, genuine Miracle-Ear hearing aid for less than $900. This is one of our smallest, most discreet hearing solutions. Complete with Miracle-Ear sound quality, custom fitting and a comprehensive service and warranty program. DonÂt wait, this special offer ends 2017Experience America TrustsAt Miracle-Ear, weÂve been helping people hear better** for over 60 years. So when you visit any one of our 1200 locations across America, youÂre sure to receive the friendly, professional service and the personalized hearing solutions weÂre famous for.Getting Started. ItÂs Free and Easy.At Miracle-Ear, we make our process comfortable and conv enient. We also offer you a variety of valuable servicesat no charge.ServicesInclude:FREECanalEarInspectionsAminiaturecameraÂtoursÂŽ yourearcanal.Youmaynot haveahearingloss,itmaybe nothingmorethanearwax.FREEHearingTest Acompletehearingtest thatrevealswhereyouneed hearinghelp.Recommended annually.Scheduleyourappointmentforafreein-storedemonstrationsofour NEWESTMiracle-EarHearingAids.Hearthedifferenceforyourself!IntroducingGeniusTheNextGenerationofTechnologyfromMiracle-Ear!Anaturalandeffortlesshearingexperiencedependsonacustomizedbalanceofcomfortandclarity.NewGenius technologyavailableexclusivelyfromMiracle-Ear,learnsyourindividualpreferencesanddeliversjustrightampli“cation levelswhilepreservingnaturalacousticsforahearingexperiencelikenoother.Infact,ClearVationmakeshearing instrumentssocomfortable,ineverysenseoftheword,youÂllbeabletofocusonwhatyouÂrehearinginsteadofhow youÂrehearingit.WEWILLBEATALLCOMPETITORPRICING!**AchievedIP68ratingperIEC60529standard.Thedevicecanbecompletelysubmergedwithnowaterseepinginside,anddamagetotheinstrumentduring continuousimmersionwaterupto3feet.Alsodustwillnotinterferewithsatisfactoryoperationofthedevice.Requiresappropriate earmoldforsubmersion.+Ourhearingtestandvideootoscopeinspectionarealwaysfree.Hearingtestisanaudiometrictesttodetermineproperampl ificationneedsonly.ThesearenotmedicalexamsordiagnosesnoraretheyintendedtoreplacephysicianÂscare.Ifyoususpectamedical problem,pleaseseektreatmentfromyourdoctor.2013Miracle-Ear,14739ROPA/HP4C***SelectFederalInsurancePlansmaycoverthecostof2me4hear ingaids.Contactustoseewhatyourplancovers.*Basedonsimilartechnologyandservicefromalicensedhearingprofessional.Morethan36MILLIONAmericanshavehearingloss. AnotherGreatWayToSaveBuyOne GetOne50%OFFSave on our full line of digital hearing solutions. DonÂt miss out on this amazing offer.Good only from participating Miracle-Ear repr esentatives. One coupon per purchase. No other offers of discounts apply. Discount does not apply to prior sales. Offer valid on ME-1, ME-2, ME-3 solution packages. Cannot be combined with any other offers. Cash value 1/20 cent. Saveononeofoursmallestcustomdigitalhearingaids!Now Only$895!Good on 1 Miracle Ear AudioTone 40 DB Loss Max. One per person.Valid at participating Miracle-Ear locations only. Limit one coupon per purchase. May not be combined with other offers and does not apply to prior sales. Cash value 1/20 cent. FEDERAL WORKERS!Miracle-EarHearingAidCenteris NOWOffering...hearingaidsat NOCOSTtosomefederalworkers andretirees!*** ThatÂsRight...NoCo-Pay!No ExamFee!NoAdjustmentFee! SpecialFactoryPricingAvailable ForNon-Quali“ers. -OR-NowAvailable inourMost PopularModels Waterproof*AquaviOpenBTEminiRICITEÂs RIC HURRY! Offer ends March 31, 2017. HURRY! Offer ends March 31, 2017. adno=3427623
PAGE 30
B14 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comTelephone Pioneers luncheon meetingLAKE PLACID Â…Â… The Pioneers strive to promote and participate in activities that respond to community needs and problems. The group meets once a month, usually the fourth Wednesday, at the Lake Placid Elks lodge for lunch and a meeting where a guest speaker talks on current topics. Call D. Gray at 863-385-2367 for more information.Join the Arbor Day Foundation for 10 free trees The Arbor Day Foundation is making it easy for everyone to celebrate the arrival of spring by planting trees. Join the Arbor Day Foundation in March and receive 10 free white pine trees or 10 white flowering dogwood trees. ÂWhite pine trees or white flowering dogwoods will add beauty to your home throughout the year,ÂŽ said Matt Harris, chief executive of the Arbor Day Foundation. With planting instructions included, the trees will be shipped between March 1 and May 31. The 6to 12-inch trees are guaranteed to grow or they will be replaced free of charge. Arbor Day To become a member of the Foundation and receive the free trees, send a $10 contribution to Ten Free White Pine or 10 Free Dogwood Trees, Arbor Day Foundation, 100 Arbor Avenue, Nebraska City, NE 68410, by March 31.Highlands Hammock seeking spring volunteersSEBRING Â…Â… Volunteers are currently being recruited to assist Highlands Hammock State Park staff during the spring season. Opportunities involving maintenance are now available. An experienced mechanic who is familiar with the repair and maintenance of small engines, vehicles, and/or tractors is needed to assist in the maintenance shop. An electrical engineer or individuals with practical electrical experience to work on electrical projects within the park are also being recruited. Cultural resource management volunteers with carpentry skills are needed to assist with the repair of buildings and windows, rough frame carpentry, flooring, and interior trim. Additionally, volunteers with masonry skills may assist with the cleaning and repointing of stone structures using period materials in accordance with historical blueprints. Sebring residents who live in proximity to Seven Lakes may assist with the opening and closing of this management unit. Those interested in volunteering should call 863-471-5324. Guardian ad Litem program needs volunteersSEBRING „ The Guardian ad Litem program, which serves abused and neglected children across Highlands County, is seeking volunteers. Volunteer guardians help represent children who are involved in dependency court. Guardians must be at least 21 years old and undergo background checks and a certi“cation process. For more information about the program, call Dawn Shinskey 863-534-4597 or email Dawn.Shinskey@ gal.”.gov.Reaching out to long-term care residentsFloridaÂs Long-Term Care Ombudsman Program has advocate positions available in the Highlands County area. Volunteers visit with residents of nursing homes, assisted living facilities and adult-family care homes to ensure they are treated with dignity and respect. Training and certi“cation are provided and volunteers participate in council meetings, administrative assessments and complaint resolution in facilities. If you would like to become an ombudsman and make a difference COMMUNITY NEWS BRIEFSBRIEFS | 15 I.C.S. CREMATIO NÂProudly serving all of Highlands CountyÂŽFOR MORE INFORMATION CALL: Arlyn Fisher 863-314-0401 800-862-9602 Pre Arranged Cremations $ 995 .00*Special Pre-Arranged Cremation Price for Hospice Patients $ 695 .00* CALL FOR A FREE QUOTE!Open Tues.Â…Fri. 9:00 a.m. Â… 5:00 p.m. € Open Sat. 8:30 a.m. Â… 4:30 p.m. Closed Sun. & Mon. 1500 US Highway 27 South € Avon Park € 863-453-3903 www.budgetbirite.comYOU CAN DEPEND on BUDGET BI-RITE INSURANCE New Location Downtown Sebring € LegacyBicycles BASIC TUNE-UP$3000 Beat The Bu For Your RESIDENTIAL & COMMERCIAL DOORS, OPENERS & SCREENS Locally Owned & Operated by Kendall Ogg & Micky Mercer. Licensed & Insured #444-04 THANK YOU HIGHLANDS COUNTY FOR VOTING US #1 GARAGE DOOR COMPANY 863-414-8333 $50 OFF A PROGRESSIVE SCREEN SYSTEM WHEN YOU MENTION THIS AD adno=3433708
PAGE 31
Wednesday, March 29, 2017 | HIGHLANDS NEWS-SUN | B15 www.highlandsnewssun.comin your community, visit ombudsman.my”orida. com, search for us on Facebook or call 1-888-831-0404. Meals on Wheels needs driversSEBRING „ Sebring Meals on Wheels has an immediate need for volunteer drivers to deliver hot lunches to the homebound and shut-ins in the Sebring area. For more information phone 863-402-1818.WhatÂs your story?SEBRING Â…Â… Whatever your story is, Scribes Night Out would like to hear it. Dust off your future best-selling story or poem and bring it to our open mike at BrewsterÂs Coffee Shop at 6 p.m. the second and fourth Sunday of the month. ÂWe do have a time limit based on the number of participants each evening. We will not judge you. We are not a critique group. There are no fees or dues,ÂŽ a spokesman said. ÂWe welcome published and unpublished authors. We are a group of writers and listeners who would like to hear your poem or story.ÂŽ The group welcomes everyone 18 or older. While open minded, this is not a platform for religious or political diatribes. Have some coffee and chat with a great group of people. For information call 863-385-1554.CPR, basic list support offered AVON PARK Â…Â… South Florida State CollegeÂs Corporate Education Department is CPR and basic life support classes. The CPR training classes with basic life support, through the American Heart Association, is being offered for students who are new or need renewal training on how to perform CPR, as well as other lifesaving skills, in a wide variety of in-hospital and out-of-hospital settings. Students will participate in simulated clinical scenarios and learning stations, work with an American Heart Association Certi“ed BLS Instructor to complete Basic Life Support skills practice and skills testing, and complete a written exam. Cost is $55. First aid training classes provide employee training for designated “rst responders or individuals needing credentialed training for job or regulatory requirements. This course covers “rst aid basics, medical, injury and environmental emergencies, and automated external de“brillator AED use. Students will also complete a written exam. The cost is $55. For a detailed class schedule for either session contact CorporateTraining@ south”orida.edu or call 863-784-7033.Vets can get free service dogsSEBRING „ Heroes And Angels Inc. a 501 c(3), has teamed up with PTSD4Vets, to provide service dogs for qualifying disabled veterans of Highlands County. A service dog is great for veterans with PTSD, hearing and mobility problems. The group has money to help a dozen or so veterans or their family members. To qualify, applicants have to have a veri“able disability, have a copy of their DD Form 214 and have current shot records on the dog. For information, call Marvin Desselle 863-2140601 or email Marv at marv@HeroesAndAngels. com orPTSD4Vets@ gmail.comScribes Nite Out welcomes authorsSEBRING Â…Â… Scribes Night out is a group of published and unpublished writerÂs, who meet every second and fourth Sunday at BrewsterÂs Coffee house at 6 p.m. There are no dues or entry fees of any kind. ÂBring your novel, memoir, short story or play to our open mike, or just sit back and enjoy other writerÂs stories,ÂŽ said spokesman Art Lefowitz. All area authors 18 or older are welcomed. For more information call Lefkowitz at 863-385-1554.BRIEFSFROM PAGE 14 G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES America First Drug Free Workplace Expires 4/13/17863-385-11163750 Hwy. 27 N., Suite 2C Sebring, FL 33870 www.sebringcheesehut.com Fairmont Plaza 8 6 3 8 8 8 8 6 Tavern Smoked Turkey $6.50lb FLOORSLLCCARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$85Max. Room Size 250 sq. ft. COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17Tile & Grout SPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 3/31/17Residential & Commercial Expires 4/13/17863-385-11163750 Hwy. 27 N., Suite 2C Sebring, FL 33870 www.sebringcheesehut.com Fairmont Plaza Virginia Ham Bruschetta Jack Cheese $5.00lb $4.70lb Green Onion Cheese $4.70lb ALL STAR TILE,LLC ( 863 ) 465-6683 € € € Change Bathtub to Shower Quality Mattresses At The Best Price!5128 Schumacher Rd. € SebringStore: 863-991-2601 € Cell: 863-414-2407www.facebook.com/AHNMattress € Venta de Colchones € Se Habla EspaolTake An EXTRA 15% OFFOn Our 8-piece Bed In A Box8 piece includes: 1 ”at sheet, 1 “tted sheet, 2 pillowcases, 2 shams, 1 comforter, and 1 bed skirt.Must present coupon. Not valid with any other offer. Expires 3/31/17 Regular 10ÂŽ MattressQueen Set $249 King Set $349Must present coupon. Not valid with any other offer. Expires 3/31/17 Pillow Top MattressQueen Single-sidedNow $34900 Must present coupon. Not valid with any other offer. Expires 3/31/17 Qu al it y Ma tt re ss es A t Th e Be st t t t t t t t P r Q u a a l i it t y y t y Ma Ma tt t r tt re r e s e ss s e es s B s P ri A t t Th h Th e Be e s s t t t t t t t t P r ri P r i ri AHN Mattress & Things adno=3433710
PAGE 32
B16 | HIGHLANDS NEWS-SUN | Wednesday, March 29, 2017 www.highlandsnewssun.comSEBRING … Elementary, middle and high school students from the Highlands County School District participated in the Special STARS county-wide track and “eld event on recently at Sebring High School. More than 150 students congregated at the track to compete in running events, which also included a wheelchair push and gait trainer races. In “eld events, the kids did a softball throw and those who had limited dexterity participated in a tennis ball roll. The Sebring High School Band welcomed everyone to the stadium with music and they played the national anthem during the opening ceremony while the Sebring High School ROTC presented the ”ag. After the competition, the students enjoyed a picnic-style lunch on the football “eld and they received their ribbons.School students participate in Special STARS track and fieldBy CINDY MARSHALLSPECIAL TO THE HIGHLANDS NEWS-SUN Wild Elementary School is welcomed into the stadium with music provided by the Sebring High School band.COURTESY PHOTOSGunner Porter from Fred Wild Elementary, left, and Azane Atkins from Sebring Middle School get ready to race with their teachers pushing them in their wheelchairs. These Avon Park High School athletes and sta stand at attention during the presentation of the American ag and national anthem. Reyna Lopez from Memorial Elementary throws the softball during her eld event. Lake Placid Elementary athlete Demetria Walker receives some last minute pointers before throwing the softball. 0003593230-01 0 003 5 93230-01 WWW.WARRENSAUTOSALES.COM AVON PARKDISCLAIMER-PRICES PLUS TAX, TAG, AND TITLE. WARRANTIES BALANCE OF. NO DEALER FEES ONE OWNER, 22,000 MILES, 5/60 WARRANTY, EYE APPEAL PLUS2015 NISSAN ALTIMA $15,89846,000 MILES, PANORAMIC ROOF, LEATHER, WARRANTY2013 CADILLAC CTS $17,598CXL MODEL, LEATHER, LOCAL TRADE, PROVEN QUALITY2008 BUICK LUCERNE $10,9984WD, AUTOMATIC, SUNROOF, 49,300 MILES, MY SYNC RADIO2013 FORD ESCAPE FLAWLESS GRAND TOURING, LEATHER, THIRD ROW SEAT, ONE OWNER2014 MAZDA 5 RARE FINDRED CRYSTAL PEARL, THIRD SEAT, 24,000 MILES, BLUETOOTH2016 CHRYSLER TN & CTRY $22,598 CASHMERE WITH FROST BEIGE LEATHER2016 CHRYSLER TN & CTRY STOW N GO LEATHER, CROSSOVER SUV, 23,800 MILES, ONE OWNER2015 GMC TERRAIN V-6 LTZ 2 PACKAGE, NAVIGATION, SUNROOF, ONE OWNER, SWEET2013 CHEVROLET MALIBU 22,100 MILES SPORT MODEL, AUTOMATIC, SIX CYLINDER, ALLOY WHEELS2011 JEEP WRANGLER $20,898 LIMITED WITH LEATHER, SUNROOF, NAVIGATION, LOW MILES2014 TOYOTA RAV4 ONE OWNER LIMITED, NAVIGATION, ONE OWNER, LEATHER, THIRD SEAT2014 DODGE DURANGO $26,917 Spring into A VEHICLE! adno=3433664 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935 A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $3.00 and it includes details about the artist, a story about each mural, the location and tips to nd hidden elements. adno=3424032
PAGE 33
03.29.17 USA S N APSHO T S Climate repairsSOURCE Pew Research CenterMICHAEL B. SMITH AND JANET LOEHRKE, USA TODAY 55%of A mericans say new technology will solve most climate problems in the next 50 years CARL COURT, GETTY IMAGESF a cebook r o ll s out Sto ri es fe a tu r e IN MONEY McC ar thyÂs pal s te ll the ir sto ri es i n ÂNobod i esÂROBERT HANASHIRO, USA TODAY IN LIFEThe stunning heist of a 220pound gold coin worth more than $4 million from a German museum bewildered authorities in Berlin and sparked a desperate hunt for the scratch before it is melted down. The Canadian coin, known as the ÂBig Maple Leaf,ÂŽ has a diameter of more than 20 inches and is more than an inch thick „ it would make a great coee table. It has a face value of $1 million, but the value of the gold is closer to $4.5 million. ÂMy bet is that it has already been melted down,ÂŽ Douglas Mudd, curator for the American Numismatic Association, told USA TODAY. ÂTo go through all this trouble, you have to have a plan unless you are a total idiot.ÂŽ Thieves used a ladder to access awindow, smashed it and broke into a bulletproof glass case. The ladder was found on nearby railroad tracks, and police suspect the bandits made o with the coin in a wheelbarrow, rolling it along the tracks, then lowering it on a rope to a park before ”eeing by car into the Berlin night. Art experts have joined the team investigating the crime. Police asked the public to be aware of anyone attempting to sell large volumes of gold The coin, if it remains a coin, features a portrait of Queen Elizabeth II on the front and three maple leaves on the back. It was issued by the Royal Canadian Mint a decade ago, part of a promotional campaign for a line of gold coins. ItÂs been on loan to the Bode Museum from a private collection since 2010. The melting temperature of gold is almost 2,000 degrees Fahrenheit, but Mudd said the gold could be melted down with any small industrial melting equipment. One-ounce bars are easy to sell, he said. ÂItÂs not something you could do on your stove, but if you break it up, even a serious hobbyist could do it,ÂŽ he said. Spectacular theft of $4M gold coin could end in meltdownÂMaple Leaf heist stumps authorities John Bacon@jmbacon USA TODAY MARCEL METTELSIEFEN, EUROPEAN PRESSPHOTO AGENCYThe Bode Museum used to display the ÂBig Maple LeafÂŽ in Berlin.WASHINGTONPresident TrumpÂs executive order on American energy independence is a sweeping repudiation of Obama-era environmental initiatives, substituting a strategy of combating climate change through international cooperation for an America-“rst energy policy. Trump proclaimed the order as Âthe start of a new era of American energy productionÂŽ that would Ârestore economic freedom and allow our workers to thrive, compete and succeed on a level playing “eld for the “rst time in a long time.ÂŽ Trump spoke at a signing ceremony at the Environmental Protection Agency on Tuesday on a stage with a dozen coal miners. TrumpÂs order attempts to roll back Obama-era policies on power plant emission limits, coal mining on federal lands, fracking and methane. Because most of those rules were “nalized under Obama, the Trump administration would have to start from the beginning on a rulemaking process to dismantle those regulations. TrumpÂs order takes aim at the entire framework of climate change action under the previous administration. Under Obama, federal agencies were required to plan for and mitigate the future eects of climate change, treat it as a national security issue and attempt to reduce their own greenhouse gas emissions by 40%. All of those policies are rescinded by TrumpÂs order. Environmental activists deplored the order. Annie Leonard of Greenpeace USA said it showed Trump is Âjust a fossil fuel industry stooge with a presidential pen.ÂŽ She cast the executive order as a temporary setback. ÂThankfully, for all his bluster, the best Trump can do is delay AmericaÂs inevitable transition to clean energy, but he canÂt stop it,ÂŽ she said. The White House said TrumpÂs action will provide the framework for a new emphasis on more energy production and more jobs.Despite relaxing environmen-T r u mp Âs ene r gy o r de r d i ve r ts c lima te focus Environmentalists protest presidentÂs Ânew era of production PABLO MARTINEZ MONSIVAIS, APPresident Trump, accompanied by Environmental Protection Agency Administrator Scott Pruitt, Vice President Pence and a dozen coal miners, signs an executive order on energy independence Tuesday at EPA headquarters in Washington. Gregory Korte@gregorykorte USA TODAY End a nge r ed Ob ama -e ra r egu la t i onsU.S. cou l d jett i so n r u l es o n co al mining fra ck ing e mi ss i o n s 2BÂTh a nkfu ll y, fo r all h i s b l uste r the best T r u mp c a n do i s de la y Am e ri c a Âs i nev i t a b l e t ra ns i t i on to c l e a n ene r gy, but he c a nÂt sto p i t.ÂŽAnnie Leonard ,Greenpeace USAv STORY CONTIN U ES ON 2BPresident TrumpÂs private attorneys asserted in court this weekthat he should be immune from a defamation lawsuit “led against him because of his presidential duties. Summer Zervos, a former contestant from The Apprentice TV show, sued Trump in New York on Jan. 17, days before the presidential inauguration. In October, she accused Trump of kissing and groping her in a Beverly Hills hotel room in 2007. Trump denied the accusation, and in a series of tweets, he called the sexual misconduct allegations Â100% fabricated and made-up charges,ÂŽ Âtotally falseÂŽ and Âtotally made-up nonsense.ÂŽ Zervos attorney, Gloria Allred, demanded a retraction, to no avail. So she sued. Zervos lawsuit claims the alleged defamation was Âdetrimental to Ms. Zervos reputation, honor and dignity.ÂŽ TrumpÂs attorneys said in this weekÂs court “ling that the supremacy clause of the U.S. Constitution should bar the lawsuitsince it could Âdistract a president from his public duties to the detriment of not only the president and his oce but also the nation.ÂŽ Legal scholars predicted a collision of private lawsuits from TrumpÂs life before the presidency once he took oce. AUSA TODAY investigation found about 75 such lawsuits pending as Trump began his presidency. The Zervos case will probably rely on standards Trump claims immunity from lawsuit FREDERICK M. BROWN, GETTY IMAGESSummer Zervos accuses Donald Trump of unwanted advances in 2007. Contestant from ÂApprentice alleges groping, defamation Nick Penzenstadler@npenzenstadler USA TODAY v STORY CONTIN U ES ON 2B T hi s i s an ed i t i o n o f USA TODAY pr o vi ded f o r y ou r l oc al n e w s pap e r A n e xpan ded v e r s i o n o f USA TODAY i s availabl e a t n e w sst an ds o r by su b sc rip t i o n an d a t us a tod ay .co m Fo r t h e la test na t i o nal s p o r ts co v e rag e, g o to s p o r ts.us a tod ay .co m How Facebook dismantled online subcultures CONVERSATION
PAGE 34
Page 2 www.yoursun.com The Sun / Wednesday, March 29, 2017 WASHINGTONAn executive order President Trump signed TuesdaywonÂt just repeal his predecessorÂs regulations on power plants. ItÂs a sweeping demolition of Obama-era policies on coal mining, fracking, greenhouse gas emissions and climate change. TrumpÂs executive order takes aim at a wide range of Obama policy tools, including executive orders, presidential memoranda, regulations and policy guidance. Some of those Trump can eliminate with the stroke of a pen. Many would require a new regulatory process, which could be subject to new lawsuits and controversies. One senior administration ocial, speaking to reporters on condition of anonymity Monday because the order had not yet been “nalized, identi“ed at least 10 speci“c Obama policies that Trump would attempt to undo. They include: 1.A 2016 Obama memorandum identifying climate change as a national security issue, and directing the Pentagon and other agencies to Âensure that climate change-related impacts are fully considered in the development of national security doctrine, policies, and plans.ÂŽ2.A 2015 Obama executive order requiring agencies to take steps to reduce their consumption of fossil fuels, with a goal of a 40% reduction in greenhouse gasesproduced by the federal government.3.A 2013 Obama executive order directing federal agencies to prepare for and mitigatethe eects of climate change, including Âan increase in prolonged periods of excessively high temperatures, more heavy downpours, an increase in wild“res, more severe droughts, permafrost thawing, ocean acidi“cation, and sea-level rise.ÂŽ4.The Clean Power Plan, an ambitious rule that attempted to set a national limit on carbon emissions from existing power plants. That rule has already been temporarily held up by the Supreme Court. If not already struck down by the courts, the Environmental Protection Agency would have to go through anew rulemaking process to seek comments on any new rule dismantling the Obama policy.5.The new plant rule, another component of the Clean Power Plan that addresses new power plants. It, too, would be subject to a new rulemaking process.6.The consideration of the social cost of greenhouse gases and climate change in conducting environmental impact assessments, expanding the scope of the National Environmental Policy Act. That policy change came in a guidance document from the White House Council on Environmental Quality last August, and can be immediately rescinded.7.The moratorium on coal mining on federal and tribal lands. This change doesnÂt require a new regulation and can be implemented immediately.8.A 2016 regulation from the EPA limiting methane emissions from the oil and gas industry. Like all “nal regulations, the Trump administration would have to start the regulatory process from the beginning in order to rescind the rule.9.A similar rule from the Bureau of Land Management (BLM) limiting Âventing, ”aring and leakingÂŽ on oil and gas wells on federal lands, which would also be reviewed for possible repeal. 10.The BLMÂs hydraulic fracturing rule, which tightened standards on gas well construction, governed the disposal of fracking waste and required disclosure on the fracking chemicals used. That rule has also been held up in court, but would require a new rulemaking process to formally take o the books.TREVOR HUGHES, USA TODAYCraig Station, near Craig, Colo., one of the largest coal-“red power plants in the West, burns coal mined from leased Bureau of Land Management land to generate electricity for several states, including Colorado. President gets ball rolling with latest executive order Gregory Korte@gregorykorte USA TODAY JAY CALDERON, THE (PALM SPRINGS) DESERT SUNWells extract oil on public land near Vernal, Utah. Here are 10 Obama environmental policies Trump wants to scrap Here are 10 Obama environmental policies Trump wants to scrapPRESIDENTAND 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 tal standards, the White House argued that its energy policies could be good for the environment in the long term.ÂThe president strongly believes that protecting the environment and promoting our economy are not mutually exclusive goals,ÂŽ spokesman Sean Spicer said Tuesday. ÂThis executive order will help to ensure that we have clean air and clean water without sacri“cing economic growth and job creation.ÂŽ The order will ask all federal agencies to identify obstacles to domestic energy production, then report back to the White House for future action. Trump said the order is Âreturning power to the states, where that power belongs.ÂŽ The order makes good on TrumpÂs promise to end what he called a Âwar on coalÂŽ and to bring back industry jobs. ÂI made them this promise. We will put our miners back to work,ÂŽ Trump said Tuesday. ÂThe war on coal is over,ÂŽ Vice President Pence said at the executive order signing ceremony Tuesday, ”anked by Secretary of Energy Rick Perry, Interior Secretary Ryan Zinke and EPA Administrator Scott Pruitt. Former vice president Al Gore called the order Âa misguided step away from a sustainable, carbonfree future for ourselves and generations to come.ÂŽ ÂNo one man or group can stop the encouraging and escalating momentum we are experiencing in the “ght to protect our planet,ÂŽ Gore said.Pence: ÂThe war on coal is overÂv CONTINUED FROM 1Bset in 1997 in Clinton v. Jones a Supreme Court case involving President Clinton, which clearly says presidents are not immune from private litigation while in oce. In that case, Paula Jones, a former Arkansas state employee, accused Clinton of sexual harassment. TrumpÂs attorneys said the Clinton case left unresolved some issues, such as dismissing a case based on its likelihood to distract the presidency. Attorney Marc Kasowitz said he would soon “le a motion to dismiss the case and ask for an apology and $2,914. In a statement Tuesday, Allred said the president Âdoes not enjoy legal immunity from our defamation lawsuit.ÂŽ ÂThe United States Supreme Court addressed this legal immunity issue in Clinton v. Jones and determined unanimously that no man is above the law, and that includes the president of the United States,ÂŽ Allred said. ÂWe look forward to arguing this issue in court.ÂŽ ÂBecause of the Supreme Court case related to Bill Clinton, thereÂs no automatic shield for the president from civil action,ÂŽ Samuel Issacharo, a law professor at New York University, told USA TODAY in November. ÂIf he were president and called to testify and hostilities break out in the Middle East, a court would probably postpone „ but of course, itÂs a major dislocation to be going through these civil trials while heÂs running an administration.ÂŽ Clinton wasnÂt the “rst president to be challen g ed with a suit over his life before the presidency. In 1962, President Kennedy was sued in California for his role in a trac incidentat the 1960 Democratic National Convention. Kennedy settled for $17,500 after a j ud g e ruled he could be sued like any other citizen. Trump and his companies have sued or been sued more than 4,000 times over the past four decades, according to a USA TODAY review of records in federal and state courts coast to coast. President has Âno automatic shieldÂv CONTINUED FROM 1B H. DARR BEISER,USA TODAYAcourt case involving Bill Clinton decided presidents arenÂt immune from litigation. JIM WATSON,AFP/GETTY IMAGESTrumpÂs legal team argues that the Clinton case left unresolved issues.ÂThe United States Supreme Court addressed this legal immunity issue in ÂClinton v. Jones and determined unanimously that no man is above the law, and that includes the president of the United States. We look forward to arguing this issue in court.ÂŽGloria Allred, Summer Zervos attorney Former vice president A l Gore called the order Âa misguided step away from a sustainable, carbon-free future for ourselves and generations to come.ÂŽ H. DARR BEISER,USA TODAY
PAGE 35
The Sun /Wednesday, March 29, 2017 www.yoursun.com Page 3 It was later revealed that the acting attorney general, a holdover from the Obama administration, had gone to the White House to tell McGahn that preinaugural communications swept up by intelligence authorities between Russia Ambassador Sergey Kislyak and Michael Flynn, who would later become national security adviser, indicated Flynn had discussed sanctions imposed by the Obama administration. The electronic intercepts contradicted FlynnÂs later statements to Vice President Pence. Yates had feared that McGahnÂs contradictory statements could have exposed him to possible blackmail attempts. The incident prompted FlynnÂs dismissal last month. ÂWe are aware that former attorney general Yates intended to speak on these matters ...ÂŽ said California Rep. Adam Schi, the intelligence panelÂs ranking Democrat. ÂWhether the White HouseÂs desire to avoid a public claim of executive privilege to keep her from providing the full truth on what happened contributed to the decision to cancel todayÂs hearing, we do not know. But we would urge that the open hearing be rescheduled without further delay and that Ms. Yates be permitted to testify freely.ÂŽ The Washington Post “rst disclosed the letters raising concerns about Yates testimony. be covered by presidential privilege, said a government ocial speaking on condition of anonymity because ocials were not authorized to speak publicly. Yates attorney was then referred to White House counsel Donald McGahn. On the day that McGahn was noti“ed of Yates intention to testify, Nunes canceled the hearing. White House spokesman Sean Spicer acknowledged the sequence of events, but asserted that the White House took no action to block Yates testimony. In notifying McGahn of Yates plan to testify, the former acting attorney generalÂs attorney asked that the White House counsel oer any objection by Monday, the day before Yates scheduled appearance. The White House oered no response because the hearing was abruptly canceled. ÂTo suggest in any way shape or form that we stood in the way (of Yates testimony) is false,ÂŽ Spicer said. ÂWe have no problem with her testifying.ÂŽ Yates was abruptly “red in January after she directed Justice Department lawyers not to defend President TrumpÂs controversial travel ban.WASHINGTONThe turmoil surrounding the House Intelligence CommitteeÂs investigation into RussiaÂs interference with the 2016 election deepened Tuesday, with the disclosure that former acting attorney general Sally Yates was warned last week that her testimony could contain privileged communications involving the White House that might be barred, a ocial familiar with matter said. Ultimately, Yates scheduled Tuesday appearance was canceled by House Intelligence Chairman Devin Nunes, R-Calif. But before that hearing was called o, the caution was delivered to Yates in a ”urry of letters involving her attorney, the Justice Department and the White House CounselÂs Oce. The hearing also was to include testimony from former director of National Intelligence James Clapper. Aletter from the Justice Department indicated that much of Yates possible testimony could PETE MAROVICH, GETTY IMAGESYates warned her testimony could be barredFormer acting attorney generalÂs appearance abruptly canceled Kevin Johnson and David JacksonUSA TODAY J. SCOTT APPLEWHITEAPHouse Intelligence Committee Chairman Rep. Devin Nunes, R-Calif., is pursued by reporters as he arrives Tuesday for a weekly meeting.WASHINGTONDevin Nunes, now holding nearly daily press conferences, had kept a pretty low pro“le in Congress since being elected in 2002 to represent a district in CaliforniaÂs San Joaquin Valley. The chairman of the House Permanent Select Committee on Intelligence, Nunes, 43, has been faulted by Democrats and some Republicans for “rst brie“ng President Trump, and not his committee, with information that members of the Trump transition team had been caught up in ÂincidentalÂŽ surveillance by U.S. intelligence agencies. Trump has used the revelation, based on documents Nunes says he reviewed on White House grounds, as a vindication of his accusation that President Obama wiretapped Trump Tower last year. Several prominent Democrats, including the intelligence committeeÂs ranking member, Adam Schi of California, and Senate Minority Leader Charles Schumer, have urged him to recuse himself from the investigation of TrumpÂs campaign contacts with Russians and Russian meddling in last yearÂs presidential campaign. Nunes was part of TrumpÂs transition team. Sen. Lindsey Graham, who compared Nunes running of the Russia probe to Âsort of an Inspector Clouseau investigation,ÂŽ said on NBCÂs Today show Tuesday he doubted he could get it Âback on track.ÂŽ Nunes is known to return home almost every weekend to his heavily agricultural and forested district in Tulare and Fresno counties. He lives in the town of Tulare and went to the local high school, then on to the College of the Sequoias for an associateÂs degree and then to Cal Poly San Luis Obispo, where he received bachelorÂs and masterÂs degrees in agriculture. His family is of Portuguese ancestry and has farmed in the region for three generations. Nunes wife Elizabeth is an elementary school teacher and the couple has three daughters. He regularly attends St. Aloysius Catholic Church in Tulare. When in town, he often plays Sueca, a bridge-like card game of Portuguese origin, according to Visalia Times-Delta editor Eric Woomer. He was named to the intelligence committee in 2011 by then speaker John Boehner. By the nature of the classi“ed information it works with, the intelligence committee usually operates in closed session. In chairing the must-see open session with FBI Director James Comey put him center stage in the national spotlight and he hasnÂt been far from it since.Nunes bursts onto scene with Russia probeHouse Intel panel chairman stirs up both sides with role Bartholomew D SullivanUSA TODAY the perfect balance of vitality &wellness.LIFE. HEALTH. MIND. SPIRIT.DISCOVERAssisted Living | Memory Support | Short-Term Stays Virtual Dementia Experience & Talk on Neurologic Diseases ursday, April 6 2:00-5:30 p.m.Call 800-576-4929 for more information or to RSVP.JOIN US adno=50511390
PAGE 36
Page 4 www.yoursun.com The Sun / Wednesday, March 29, 2017 INDIANAPOLISHow unusual is this adorable little calf? HeÂs so rare, his breed canÂt even be classi“ed as ÂrareÂŽ in the U.S. yet. There are only about 40 of the cows in the country„ 11 of which live at an interactive living history outdoor museum in Indiana. The English Longhorn calf was born at Conner Prairie Interactive History Park, in Fishers, Ind., on March 22 from an embryo shipped over from England. It was implanted into aShorthorn cow and “nally, a calf that could breathe new life into an old breed was born. English Longhorns have a long history in the United States, said Kevyn Miller, Conner Prairie Livestock manager. ÂIn this country, we can put them as far back as the Pilgrims. When they describe their cattle in the 1620s, they describe this cattle,ÂŽ Miller said. And they were common through the 18th century and into the 19th, including the 1836 time period thatÂs recreated at Conner Prairie. English Longhorns „ not to be confused with Texas Longhorns, a Spanish breed „ were favored in early America because they were solid allaround animals, Miller said. They were good as a beef cow, good as a dairy cow, able to be used as oxen and fairly low maintenance. But they werenÂt great at any of those things. Over time, as breeds became more specialized to be really good at being milk cows or beef cows, the Longhorn fell out of favor. So over time, the breed dwindled. The only other herd in the U.S., about 25 cattle in Virginia, became inbred. So Conner Prairie worked to bring the embryo from England and give some diversity to the American gene pool. ItÂs hoped that this little guy could become a new breed sire and help grow the herd. Miller said itÂs important to care about this breed because once itÂs extinct, itÂs gone forever, and then we might not even know what has been lost. There are too few of the Longhorns to slaughter them for beef, so it is unknown what the meat tastes like. The milk canÂt be harvested yet because the cows are giving just enough milk to feed their calves. It has been said to be rich in butterfat and great for cheese. Contributing: Chris Sikich, The Indianapolis Star Rare calf breathes new life into old breedHIGHLIGHT: INDIANA CONNER PRAIRIE INTERACTIVE HISTORY PARK VIA THE INDIANAPOLIS STARThis rare English Longhorn calf was born March 22 at Conner Prairie Interactive History Park from an implanted embryo. Allison Carter@AllisonLCarter The Indianapolis Star STATE-BY-STATE ALABAMAMontgomery: The president and CEO of the Boys & Girls Club of West Alabama, Anthony Dellon Bush, 52, has been charged with possession of child pornography. ALASKAJuneau: Gov. Walker is sponsoring workers compensation legislation aimed at making it easier to determine whether someone is an employee or an independent contractor.The legislation has drawn criticism from AlaskaÂs Small Business Association but construction workers spoke in favor of the bill during a House committee hearing last week. ARIZONAPhoenix: The Arizona Game and Fish Department says Carson Pete of Flagsta has set an inland waters hook-and-line state record for channel cat“sh. They say he caught a cat“sh that weighed more than 33 pounds at Upper Lake Mary in Flagsta. PeteÂs “sh was measured at 39 1‡2inches. The previous record cat“sh was 38 3‡4inches long. ARKANSASLittle Rock: The city has started an intensive, yearlong sobriety court program that will enable certain Âhardcore DWI oendersÂŽ to avoid jail time, heavy “nes and community service hours, the Arkansas Democrat-Gazette reports. CALIFORNIAOakland: Crews are set to take down the last visible piece of the old Bay Bridge in the San Francisco Bay. KTVU-TV reported that demotion work to take down the truss of the eastern span of the bridge was set to begin Tuesday morning. The “nal portion is 288 feet long and weighs 1.7 million pounds.COLORADOFort Collins: City police arrested Joseph Scott Giaquinto, 35, in connection with vandalism at the Islamic Center of Fort Collins. Surveillance video showed a man trying to break into the mosque about 4 a.m. Sunday. Police say the vandalism included overturned benches and broken windows. CONNECTICUTHartford: Democratic Gov. Malloy is organizing aconferencethat will focus on ways to reduce crime and end mass incarceration. Valerie Jarrett, former senior adviser to President Barack Obama, will speak at the June 14-15 event.DELAWAREWilmington: State police say Jesse Allard, 30, of Lewes faces charges after he was caught on camera assaulting a 2-year-old boy he was fostering. He is charged with second-degree assault and endangering the welfare of a child. Police say AllardÂs boyfriend suspected abuse and set up cameras in their home.DISTRICT OF COLUMBIA:Every one of the 190 seniors at Ballou High applied to college this year, a“rst for the struggling public school in a poor neighborhood of Southeast Washington, The Washington Post reported. The students themselves set the ambitious goal last spring. FLORIDAJacksonville: Federal prosecutors say a Jacksonville woman has pleaded guilty to smuggling a Mexican woman into the U.S. as a pregnancy surrogate and instead forced her into domestic labor through abuse. Esthela Clark, 47, faces up to 20 years in federal prison. GEORGIAFort Valley: AMacon businessman was charged with burglary after authorities say he was caught breaking into The Creek 100.9 radio tower building in Peach County. Lowell Register, 80, admitted to taking a chip from the tower Saturday. He said he did so because the tower is on his property. HAWAIIKailua-Kona: The U.S. Department of Agriculture statistics show HawaiiÂs coee season for the 2016-17 year looks promising statewide. The preliminary estimates released in February show Hawaii is expected to have produced more than 36 million pounds of coee cherry this past season. That is up nearly 2 million pounds from the 2015-16 season, West Hawaii Today reported. IDAHOGooding: Alarge-scale cock“ghting event was busted over the weekend in Gooding County in south-central Idaho. KBOI-TV reports that about 150 people were detained. Ocials also con“scated 80 roosters, which were later euthanized. ILLINOISSpring“eld: The state Department of Public Health has rejected intractable pain and autism spectrum disorder as medical conditions that could be treated with medical cannabis. INDIANAMuncie: Ball State University is seeking bids for the demolition of LaFollette Complex, a 50-year-old group of “ve residence halls on campus. Work on the “rst two is scheduled to begin May 8. IOWADes Moines: Gov. Branstad doesnÂt have to testify under oath in a lawsuit “led by a “red Division of Criminal Investigation agent who blames Branstad for destroying his career. Judge William Kelly, a Branstad appointee, rejected Larry HedlundÂs request to depose Branstad.KANSASTopeka: Harold Facklam Jr., 87, who has donated 32 gallons of blood over more than six decades was recognized by the Kansas Health Care Association and the Kansas Center for Assisted Living for the 259 pints he has donated through the American Red Cross.KENTUCKYLouisville: The 6th U.S. Circuit Court of Appeals has ruled that a woman exonerated of amurder after serving eight years in prison can continue with a lawsuit that accuses a Kentucky State Police detective of malicious prosecution. The ruling reverses a decision by the U.S. District Court.LOUISIANANew Orleans: Overdose deaths in New Orleans doubled last year, according to the cityÂs coroner, who described it a Âpublic health crisis.ÂŽMAINEAugusta: University of Maine System ocials will vote on a proposal to increase tuition and other fees by 2.9%. The increase would come after a sixyear tuition freeze, the Portland Press Herald reports. MARYLANDBaltimore: The General AssemblyÂs budget leaders agreed Monday to accept Gov. HoganÂs oer of $28 million to help the Baltimore school system and others around the state, The Baltimore Sun reports. MASSACHUSETTSSpring“eld: ASpring“eld teacher lauded for his work with at-risk youth is facing animal cruelty charges. The Massachusetts Society for the Prevention of Cruelty to Animals alleges Stefan Davis and his wife failed to provide medical care to two Neapolitan mastis that were euthanized. MICHIGANLansing: Michigan senators voted 37-0 on Tuesday to approve legislation that could allow the Automobile Theft Prevention Authority to assess small fees on commercial vehicles, not just private passenger vehicles. MINNESOTAAustin: Acity police ocer wonÂt be charged in afatal shooting Jan. 11. Chad Norman “red at a man who threw an air conditioner and a bottle at police ocers who responded to a domestic disturbance. The Minnesota Bureau of Criminal Apprehension is still investigating.MISSISSIPPIJackson: Gov. Phil Bryant will have to call a special session for lawmakers to set a budget for the Mississippi Department of Transportation. MISSOURIWebster Groves: The chess team at Webster University in suburban St. Louis has won its “fth straight national championship. MONTANAMissoula: Black bears and grizzly bears have started leaving their dens as spring weather has arrived in western Montana. According to The Missoulian, Montana Fish, Wildlife and Parks says residents should take down bird feeders and should not leave out garbage.NEBRASKALincoln: Senators voted 40-0 to advance a plan to merge the state roads and aeronautics departments. The Associated Press said Nebraska is the only one without a Department of Transportation. NEVADACarson City: The Assembly Health and Human Services Committee is considering Assembly Bill 428 that would mandate public and charter schools keep at least two doses of naloxone hydrochloride or other opioid medications on site. NEW HAMPSHIREConcord: National Grid is proposing a transmission project that would bring up to 1,200 megawatts of clean energy from Canada to the New England power grid and run along existing lines in Vermont and New Hampshire. The project is estimated to create more than 2,000 construction jobs. NEW JERSEYTrenton: New JerseyÂs credit rating has been downgraded for an 11th time under Gov. Christie, a Republican. MoodyÂs Investor Service on Monday dropped the rating on general obligation bonds from A2 to A3, citing the stateÂs underfunded pension system. NEW MEXICOSanta Fe: Energy, Minerals and Natural Resources Secretary Ken McQueen says the state can be ready by July to back“ll a giant underground cavern before it collapses underneath a community of mobile homes and transportation routes. NEW YORKRome: A17-year-old boy faces charges of petty larceny and possession of stolen items after a Rome woman reported the theft of “ve sex toys. NORTH CAROLINAOriental: Police chief Dwaine Moore was suspended inde“nitely after he was arrested on a charge of assaulting a woman. NORTH DAKOTABismarck: More parents are opting for private schools and home schooling, the Bismarck Tribune reported. North Dakota has no charter schools and few online schools, but datashow home-schooling has nearly doubled since 2012. OHIOColumbus: The Cleveland Indians arenÂt responsible for injuries to a Rochester, N.Y., man hit by a foul ball at a baseball game in July 2012 and blinded in one eye, a jury has decided. OKLAHOMABroken Arrow: Authorities say three would-be burglars were fatally shot Monday by a homeownerÂs son in Wagoner County. Detectives are treating the case as a home invasion.OREGONGrants Pass: Dutch Bros. Coee plans to move its headquarters to downtown Grants Pass. The drive-through coee chain bought the downtown branch of Washington Federal bank. Company headquarters are now in the North Valley Industrial Park near Merlin, where the companyÂs roasting operation and online store will likely remain. PENNSYLVANIAPittsburgh: Three foundations have collectively committed $6.5 million in donations to help the struggling Pittsburgh Symphony Orchestra deal with budget challenges, the Pittsburgh PostGazette reports. RHODE ISLANDCranston: Around two dozen advocates for the homeless panhandled and distributed ”iers at a busy intersection during rush hour Monday evening to protest a new ban on panhandling on certain roads. Police issued about 15 citations, an organizer said. SOUTH CAROLINACharleston: South Carolina cut its infant death rate by nearly 21% between 2005 and 2014, The Post and Courier of Charleston reports, based on Centers for Disease Control and Prevention “gures. The rate rose slightly in 2015, however, to seven deaths per 1,000 live births. SOUTH DAKOTAPierre: Republican Gov. Daugaard says itÂs a concern that South Dakota is on San FranciscoÂs list of places where city workers arenÂt allowed to go on ocial business. The move came after the state passed alaw aimed at protecting faithbased organizations that refuse to place children with gay couples or other arrangements contrary to their religious beliefs. TENNESSEENashville: The state Senate passed a resolution Monday that would allow the body of former President James K. Polk to be exhumed and moved to the James K. Polk Home and Museum. TEXASVernon: Asecond member of a Vernon College rodeo team has died from injuries suffered in a March 18 crash. Jakob Plummer, 20, of Petrolia died Sunday. UTAHSalt Lake City: Rapid melting of heavy snowpack has a federal water manager warning Utah residents to watch for ”ooding in coming weeks. Wayne Pullan of the U.S. Bureau of Reclamation saidhigher ”ows are expected in Cache and Utah counties. VERMONTBurlington: A25year-old woman was sentenced to “ve years in prison Monday for her role in the beating death of a Milton man at a homeless camp last year, the Burlington Free Press reports. VIRGINIACharlottesville: Nearly 37,000 students applied to be a part of the class of 2021 at the University of Virginia this year, a record. Nearly 10,000 were accepted. WASHINGTONSeattle: The cityÂs bike-share system is closing down. The Seattle Times reported that ProntoÂs last day will be Friday. WEST VIRGINIACharleston: The average cost of tuition at the stateÂs public universities and colleges has risen 147% in the past 15 years, the West Virginia Center on Budget Policy says. WISCONSINMadison: The 1st District Court of Appeals ruled Tuesday that state labor ocials properly determined that Wisconsin BellÂs decision to “re a bipolar employee amounted to discrimination.WYOMINGJackson: Ocials at Grand Teton National Park are unsure if a damaged roof will delay the reopening of the Laurance S. Rockfeller Preserve Center. Compiled from sta and wire reports News from across the USA
PAGE 37
The Sun /Wednesday, March 29, 2017 www.yoursun.com Page 5 W ELLS FARGO GETS LOWER REGULATORY RATING Evidence of racially discriminatory lending practices, a scandal involving millions of accounts unauthorized by customers and other improper procedures have hit U.S. global bank Wells Fargo with a lower regulatory rating. The U.S. Office of the Comptroller of the Currency in a report Tuesday downgraded Wells FargoÂs “nal rating from ÂoutstandingÂŽ to Âneeds to imp rove,ÂŽ based on “ndings of Âan extensive and pervasive pattern and practice of violations across multiple lines of business within the bank, resulting in signi“cant harm to large numbers of consumers.ÂŽ CHINAÂS TENCENT ACQUIRES 5% OWNERSHIP OF TESLA Chinese tech giant Tencent Holdings has accumulated a 5% ownership stake in American electric-vehicle maker and renewable energy “rm Tesla. Tencent, a conglomerate with broad assets in gaming, social media and online entertainment, disclosed Tuesday in a public “ling it had purchased about 8.17 million shares of Tesla. The company made the $1.78 billion investment during TeslaÂs stock offering this month and through openmarket acquisition of shares. NAVIENT SEEKS DISMISSAL OF STUDENT LOAN LAWSUIT The nationÂs largest servicer of student loans has asked a court to dismiss a federal regulatorÂs charges that the company systematically failed and misled thousands of borrowers about payment information. In a March 24 dismissal motion, Navient argued that the lawsuit “led against the “rm by the Consumer Financial Protection Bureau improperly Âinvents new rules from whole cloth and claims that Navient failed to comply with them in the past.ÂŽ The CFPB declined to comment Tuesday. Navient services student loans for more than 12million bor rowers, including more than 6million accounts as part of a contract with the U.S. Department of Education. Providing payment information and managing collections, the company services more than $300 billion in federal and private student loans in all. MONEYLINE SAUL LOEB, AFP/GETTY IMAGES U S A S NAP S H O T S N ext d ay11 % o f o ffi ce w o rk e r s s ay t h e y  r e l ess pr o du ct iv e af te r a ma jo r s p o r t ing e v e n t SO UR C E OfficeTeam survey of 83 9 U.S. a nd Canadian office workersJ A E YAN G AN D P A UL T RA P, US A TOD A Y INDEXCLOSECHGNasdaq composite5875.14 x 34.77 S&P 5002358.57 x 16.98 T-note, 10-year yield2.42% x 0.04 Oil, light sweet crude$48.37 x 0.64 Euro (dollars per euro)$1.0808 y 0.0060 Yen per dollar111.09 x 0.52SOURCES USA TODAYRESEARCH, MARKETWATCH.COM DO W JO N ES IN D U S TRIAL AV G. 150.52 20, 4 50 20,500 20,550 2 0, 6 00 20, 6 50 20, 7 00 9: 3 0 a m .20,551 4 :00 p m .20,702 TUESDAY MARKETS M O N E Y Will coal jobs suddenly come roaring back? DonÂt bet on it. Will the price of electricity go into reverse? Not likely. Will increased federal land rights for oil and natural gas clear the way for more U.S. energy production? Yes, eventually. And fewer regulations for oil and natural gas could contribute to lower energy prices in the long run. Plus, lower fuel economy standards, which the Trump administration is contemplating as part of a separate review, could bolster gasoline demand. Still, the biggest factors shaping the U.S. energy industry are market forces „ and thatÂs not changing anytime soon. HereÂs how TrumpÂs executive order could aect ...COAL J OBSTrump has promised to restore the coal industry, but thatÂs a dubious promise for a simple reason: Natural gas is cheaper, cleaner and more readily available. Coal accounted for about half of American electricity a decade ago, but that fell to 29% in 2016, according to the Energy Information Administration. The number of U.S. coal mine jobs was 65,971 in 2015, down from 91,611 in 2011. Former president Barack ObamaÂs Clean Power Plan in 2015 curbed emissions at power plants, aiming to combat climate change. Trump wants to roll back the plan, which had slashed allowable carbon pollution. ÂIt may have the impact of avoiding further job losses than it does bringing back plants that are closed,ÂŽ Stewart Glickman, energy analyst at market research “rm CFRA Research, said in an interview. But the substantial increase of available natural gas amid the U.S. shale boom has undermined coalÂs viability as a fuel source for utilities. Advances in energy extraction through new hydraulic fracturing techniques have increased supplies of oil and natural gas, and those gains arenÂt receding. ÂNatural gas as a competitive threat to coal isnÂt going away simply because weÂre gonna lift regulations on coal,ÂŽ Glickman said. ÂAnd, ironically, to the degree that the Trump administration is able to put in place other changes that lift restrictions on drilling for crude oil and natural gas, all youÂre doing is making gas that much cheaper for utilities to purchase.ÂŽ ÂThe decrease in coal by the electricity sector is because of economic reasons, as it has been outcompeted by low-cost natural gas,ÂŽ Greg Gershuny, of the Aspen InstituteÂs Energy and Environment Program, said in a report.OIL AND GAS J OBSThe prospect of additional drilling on federal land could be a boon to oil and gas jobs, which have suered over the last two years as the price of oil fell below $26 per barrel in early 2016. The U.S. mining, quarrying, oil and gas extraction sector had an estimated 628,800 jobs in February, up from a 10-year low of 608,600 in October but down from a high of 851,800 in September 2014. But additional drilling remains asmall factor in the short term. ThatÂs because oil producers want to avoid committing to new leases while crude prices remain low. Few analysts expect a major surge in prices in the next few years. Oil is trading around $50 per barrel. One big factor is the Organization of the Petroleum Exporting Countries, which reached an agreement in late 2016 to slash oil production in a bid to bolster prices. It worked for a few months, but skepticism about the durability of the accord has bubbled up in recent weeks. OPEC countries are unlikely to cede market share to the U.S. for long, said Mark Watkins, an investment manager who monitors oil for U.S. BankÂs Private Client Group. Meanwhile, sluggish economic growth around the world remains perhaps the greatest impediment to the U.S. energy industry. ÂOpening up more leases isnÂt an immediate bene“t because weÂve got to get more demand,ÂŽ Watkins said.PUMP PRICESThere wonÂt be any immediate impact on gas or heating oil prices, which are determined primarily by market forces. U.S. oil and natural gas producers have increased production in recent years, which has contributed to gasolineÂs slide. Gas prices have fallen from nearly $3.90 per gallon nationwide in September 2012 to about $2.29 on Tuesday, according to GasBuddy. Gasoline is unlikely to make asudden surge because U.S. oil production is picking up. U.S. producers have added 336 oil rigs since the industryÂs low point May 27, according to Goldman Sachs.WIND AND SOLARRenewable energy sources such as wind and solar, which have long been more expensive than fossil fuels, have gained considerable ground in recent years, according to a recent report by investment “rm Lazard. That makes solar panels, for example, a viable option for certain consumers. The average system costs $15,000 to $21,000 but often pays o in energy savings after “ve to 10 years, Consumer Reports says. Gershuny said the rise of renewables will hasten coalÂs demise. ÂThis policy wonÂt work,ÂŽ he said. ÂIt is a mistake for the Trump administration to think it can reverse the demise of coal. Even the coal industry knows this.ÂŽ Areport released Tuesday by the Solar Foundation concluded that jobs connected to solar energy increased 25% to 260,077 in 2016. ÂWhile (TuesdayÂs) order is not a step in the right direction, it will not halt the solar industryÂs progress,ÂŽ Solar Foundation President Andrea Luecke said in an email.SANFRANCISCOFacebook on Tuesday began rolling out Stories, which encourages people to share photos and videos with friends that vanish after 24 hours. The new feature, borrowed from popular messaging service Snapchat, is being introduced along with a slew of new camera eects and a new way to share photos and videos privately with friends on iOS and Android. The visual bent is a radical departure for Facebook, which got its start in a Harvard University dorm room 13 years ago as a way for college kids to connect with words. Now the camera is taking the place of the keyboard as the dominant way that people express their thoughts, feelings and experiences online, Facebook says. With Facebook Stories, people will share snapshots of interspersed moments from their lives strung together in a digital slideshow for friends to view and comment on before they disappear into digital dust. For Facebook, this is a bid to coax young people „ and people of all ages „ to share more on the giant social network. The more time people spend on Facebook, the more ads they can be shown. The social network experiencedidnÂt always lend itself to proli“c and ephemeral visual sharing. For years the question ÂWhatÂs going on?ÂŽ and a ”ashing cursor would greet Facebook users expectantly. But as people shifted their focus to smartphones, their habits changed, too. With cheaper and faster Internet connections, better cameras and a general reluctance to type long messages on small screens, people started developing more expressive ways to interact, increasingly relying more on images than sentences. The proof, says Facebook product manager Connor Hayes: In markets where Facebook Stories launches, people tend to share more and more often. Facebook has been testing the new features since August. Of course, this is a page ripped straight out of the Snapchat playbook, as Facebook freely admits. ÂWe think they did a good job,ÂŽ Hayes said. ÂWe think itÂs the best format for people to share videos and photos with friends in social apps.ÂŽFacebook copycats Snapchat with new ÂStories Shared photos, videos disappear after 24 hours Jessica GuynnUSA TODAY FILE PHOTO BY SCOTT OLSON, GETTY IMAGESMore drilling is a small factor in the short term because oil producers want to avoid committing to new leases while crude prices remain low. Oil currently trades around $50 per barrel. FACEBOOKFacebook Stories will oer dozens of effects such as interactive “lters and masks, like this one from Despicable Me 3. F a cebook freel y ad mits th a t it rippe d a p a ge from the Sn a pch a t pl ay book. ÂWe think the y d i d a goo d job,ÂŽ F a cebook pro d uct m a n a ger Connor H ay es s ay s.HOW TRUMPÂS ENERGY ORDER AFFECTS YOUBiggest factors shaping U.S. industry are market forces „ and thatÂs not changing anytime soonNathan Bomey l @NathanBomey | USA TODAYPresident TrumpÂs executive order rolling back energy regulations is unlikely to spawn a surge of jobs or a quick reduction of fuel prices, as the basic rules of economics maintain a powerful hold on the industry. POOL PHOTOPresident TrumpÂs executive order reverses Obama-era climate change policies.ÂIt is a mist a ke for the Trump ad ministr a tion to think it c a n reverse the d emise of co a l. Even the co a l in d ustr y knows this.ÂŽGreg Gershuny ,of the Aspen InstituteÂs Energy and Environment Program
PAGE 38
Page 6 www.yoursun.com The Sun / Wednesday, March 29, 2017 Before the internet, people interested in body modi“cation „ not just tattoo and piercing enthusiasts, but those drawn to more unusual practices like ear pointing, tongue splitting, suspension, scari“cation and the voluntary amputation of limbs and organs „ had a dif“cult time meeting others who shared their interests. The internet, of course, changed everything: You can chat and connect with anyone from your computer. And in 1994 „ more than a decade before Facebook launched „ body modi“cation enthusiasts started their own social media platform: the Body Modi“cation E-zine, or BME. First operating as a bulletin board service (an early form of online message boards), BME eventually added features and functions that were forerunners before now-familiar online tools: blogging, wikis, online dating and podcasts. But as sites like Facebook and Myspace emerged, BME found itself competing for attention with these new Âglobal communities.ÂŽ The story of the website shows how online communities can form and fall apart „ and how FacebookÂs monolithic presence makes enduring internet communities for people on the margins of society that much more precarious.A commitment to authenticityBME, along with the longstanding punk scene in New Brunswick, New Jersey, and BrooklynÂs booming drag culture, are the three communities I studied in my forthcoming book ÂDigital Countercultures and the Struggle for Community.ÂŽ All three constitute what I call Âcountercultural communitiesÂŽ „ groups that de“ne themselves as being, in some way, opposed to the mainstream. As someone who studies digital culture, IÂve been able to see how outsiders can help us understand the biases that are built into everyday tools and devices, which are (usually) designed by straight, white men. So what can we learn from a site like BME? First, itÂs important to note some key factors shaping how BME managed membership and participation. In contrast to sites that require people to use their ÂauthenticÂŽ names to create a pro“le, BME allowed users to pick a pseudonym. The only requirement was an authentic interest in body modi“cation. As a condition of membership, users had to submit photos or “rsthand accounts of their modi“cations. These images and accounts were then vetted by BME members. While tattoos and piercings might seem fairly common today, this was less true when BME was getting its start in the mid-1990s. And itÂs still common for people who have undergone some of the more extreme body modi“cation procedures, like tongue splitting and subdermal implants, to be ostracized. BMEÂs rules for participation were meant to protect those who felt stigmatized. It also required members to take their role in the community seriously. Accounts could be suspended if users didnÂt post regularly, meaning that people couldnÂt simply sign up and lurk. But a number of challenges arose. Body modi“cation became increasingly common, threatening BMEÂs outsider status. Then mainstream social network sites started to take off, and immediately started to compete for users with smaller, niche sites like BME.Trying to keep paceAfter Myspace and Facebook launched, BME struggled to retain members who were attracted to the larger audiences and more sophisticated features of the newer, better-funded sites. In 2011, BME planned an overhaul: For the first time, theyÂd be utilizing designers from outside the modified community. After a series of delays and budget issues, the new version of the site launched. But there were bugs, and some users didnÂt like the new aesthetic, which seemed to mirror contemporary mainstream websites. Meanwhile, content that was mundane on BME, like tongue-splitting and ear-pointing, could be extremely provocative on mainstream sites. BME users who gravitated to these new social media networks could rack up thousands, rather than dozens, of views. And as opposed to the outdated, sometimes buggy software on BME, platforms like Facebook offered slicker design and more sophisticated features, like photo tagging and geo-tagging. Over time, these challenges to the BME community became increasingly problematic. Members deleted accounts or stopped posting. By 2015, the main community forum „ which used to have hundreds of posts a day „ went without a single comment for over six months. Having predicted many of the webÂs functions and features, BME failed to anticipate its own demise.The Wal-Mart of the internet?How does the story of BME help us understand our relationship to technology? When I asked BMEÂs owner, Rachel Larratt, about mainstream social media sites, she described them as generic and bland. As a small business owner, Larratt recognizes that Facebook can help businesses like hers thrive. She just disagrees with FacebookÂs contention that itÂs one big Âglobal community.ÂŽ ÂItÂs all marketing,ÂŽ she told me. ÂThey are trying to foster that idea [of being a community]. ItÂs just staged, really, like a big-box store trying to pretend like they are a local small business owner.ÂŽ In building a massive user base, the major social media sites resort to the lowest common denominator for terms like ÂcommunityÂŽ and Âuser guidelines.ÂŽ FacebookÂs user guidelines apply to all of its users, even though its user base covers an incredibly diverse group of people, perspectives and values. These policies can be tweaked and updated with minimal notice to users, which is also true of its design. Users have limited ability to communicate with FacebookÂs administrators when thereÂs a problem, as weÂve seen when drag queens demanded changes to the Âreal nameÂŽ policy, when nursing mothers rejected censorship of breastfeeding photos and when LGBT activists insisted that photos of same-gender couples kissing shouldnÂt be blocked for being Âobscene.ÂŽ In all of these cases, Facebook attempted to enforce a blanket set of policies on groups that have a very different set of ethics and values. IÂve found that the people who lose from this approach are those on the margins, whose identities and experiences are least likely to be anticipated by designers without significant experiences of marginalization.A generic, rootless placeOnline life can be thought of as a place, albeit one thatÂs more conceptual than physical. Yet in Facebook „ with its massive user base „ Larratt sees a kind of placelessness, much as the generic predictability of WalMart contrasts with the authentic idiosyncrasies of a locally owned grocery store. The blandness of FacebookÂs interface and the lack of options to customize or personalize its design contribute to this feeling. Today, many think the internet is best accessed through a mobile device, which is sometimes labeled as a Âmobile firstÂŽ approach to design. Mobile first assumes that people will access the internet from a smartphone rather than a laptop, a design ethic that emphasizes apps and instant, seamless access, in contrast to a model of stationary and sustained attention. In other words, itÂs designing for someone who wants to check the news on a lunch break or scan through reddit threads on the commute home from work. For those who value feeling as if going online is a physical meeting point, easy and fleeting connectivity can be perceived as a bad thing, trading convenience for commitment. BMEÂs community was built up through sustained and regular participation. ItÂs the difference between grabbing a Dunkin Donuts coffee on the way to work and being a regular at a neighborhood bar. Becoming part of a community involves hanging out, messing around and committing to local rules for participation. To be clear, IÂm not making an anti-progress push against mobile devices. And I also donÂt want to suggest that countercultural communities are best served by outdated technologies. But itÂs worth considering whether mobility is always a good thing „ and what assumptions go into the push for uninterrupted access. Technology, and more specifically digital technology, often takes the blame for fears of social isolation. Hype about video game and internet addiction, along with stereotypes linking an interest in technology to poor social skills, makes the internet an easy scapegoat. Yet researchers have found that internet access and social media use are linked to more diverse social networks. My research shows that the internet can be a powerful tool of connection and community support, especially for people who have nonmainstream interests or identities. BME was meant to provide common grounds for people with uncommon interests, and for many years it did just that, becoming an online meeting spot as well as the authoritative source for body modification information. But BMEÂs model lost out to mainstream platforms that prioritized bigger online audiences and more sophisticated design over niche interests and user-driven guidelines for membership and participation. So as we continue to design platforms for an ever-growing population of users, itÂs important to consider whoÂs going to be on the other end of the keyboard. Otherwise only a certain kind of community will flourish, while others will struggle to survive. Jessa Lingel does not work for, consult, own shares in or receive funding from any company or organization that would bene“t from this article, and has disclosed no relevant af“liations beyond the academic How Facebook Â… the Wal-Mart of the internet Â… dismantled online subculturesBy JESSA LINGELASSISTANT PROFESSOR OF COMMUNICATION, UNIVERSITY OF PENNSYLVANIA PHOTOS PROVIDEDIn the mid-1990s, body modication enthusiasts „ a long-ostracized subculture „ created an online community that incorporated blogs, dating and wikis. An aerial photo of FacebookÂs campus in Menlo Park, California.
PAGE 39
The Sun /Wednesday, March 29, 2017 www.yoursun.com Page 7 FLORIDA REPORT ALMANACToday is Wednesday, March 29 the 88th day of 2017. There are 277 days left in the year. Today in historyOn March 29, 1867 BritainÂs Parliament passed, and Queen Victoria signed, the British North America Act creating the Dominion of Canada, which came into being the following July. On this dateIn 1638 Swedish colonists settled in present-day Delaware. In 1790 the tenth president of the United States, John Tyler, was born in Charles City County, Virginia. In 1912 British explorer Robert Falcon Scott, his doomed expedition stranded in an Antarctic blizzard after failing to be the first to reach the South Pole, wrote the last words of his journal: ÂFor GodÂs sake look after our people.ÂŽ In 1936 German Chancellor Adolf Hitler claimed overwhelming victory in a plebiscite on his policies. In 1943 World War II rationing of meat, fats and cheese began. In 1962 Jack Paar hosted NBCÂs ÂTonightÂŽ show for the final time. (Johnny Carson debuted as host the following October.) In 1971 Army Lt. William L. Calley Jr. was convicted of murdering 22 Vietnamese civilians in the My Lai massacre. (Calley ended up serving three years under house arrest.) A jury in Los Angeles recommended the death penalty for Charles Manson and three female followers for the 1969 Tate-La Bianca murders. (The sentences were later commuted.) In 1973 the last United States combat troops left South Vietnam, ending AmericaÂs direct military involvement in the Vietnam War. In 1984 under cover of early morning darkness, the Baltimore Colts football team left its home city of three decades and moved to Indianapolis. In 1992 Democratic presidential front-runner Bill Clinton acknowledged experimenting with marijuana Âa time or twoÂŽ while attending Oxford University, adding, ÂI didnÂt inhale and I didnÂt try it again.ÂŽ TodayÂs birthdaysAuthor Judith Guest is 81. Former British Prime Minister Sir John Major is 74. Comedian Eric Idle is 74. Basketball Hall of Famer Walt Frazier is 72. Singer Bobby Kimball (Toto) is 70. Actor Christopher Lambert is 60. Rock singer Perry Farrell (Porno for Pyros; JaneÂs Addiction) is 58. Comedian-actress Amy Sedaris is 56. Model Elle Macpherson is 54. Rock singer-musician John Popper (Blues Traveler) is 50. Actress Lucy Lawless is 49. International Tennis Hall of Famer Jennifer Capriati is 41. Pop singer Kelly Sweet is 29. WALNUT CREEK, Calif. (AP) „ That mustang in the rearview mirror turned out to be a real horse running on a Northern California highway „ followed by a mule. Commuters east of San Francisco on Monday were stunned to see a white horse and a brown mule running across Interstate 680. Steve Burdo with Contra Costa County Animal Services said the animals broke through a fence about a mile away. The pair adhered to the vehicle code and used an on-ramp to get on the highway. Authorities shut down lanes shortly before 7:30 a.m. as motorists shot cellphone video and officers rounded up the four-legged fugitives. Burdo said the horse, a gelding named Striker, appears to have led the breakout. He said Hank the mule is more of a follower.ODD NEWS Four-legged fugitives take free rein on a California highwayTALLAHASSEE „ Florida of“cials and the Seminole Tribe are asking a Tallahassee judge to reconsider a ruling they contend could open the ”oodgates for thousands of unregulated slot machines in bars, strip malls and convenience stores throughout the state. The requests, “led Friday, asked Leon County Circuit Judge John Cooper for a rehearing on his decision this month that authorized certain electronic machines, also known as Âpre-revealÂŽ games, over the objections of Florida of“cials. In a letter to Gov. Rick Scott, the Seminoles called on the Legislature to address the issue or risk having the state lose millions of dollars in a revenue-sharing agreement that gives the tribe exclusive rights to operate slots outside Broward and Miami-Dade counties. The controversy centers on electronic games known as ÂVersion 67,ÂŽ produced by Blue Sky Games and leased by Jacksonville-based Gator Coin Inc., typically found in bars. The companies sued the state after investigators with the Division of Alcohol, Tobacco and Firearms con“scated the machines, alleging that the computer games are effectively illegal slot machines. This month, Cooper sided with the manufacturer and the distributor of the machines, “nding that they donÂt violate prohibitions against slots because the games include a ÂpreviewÂŽ feature advising players of the outcome Âbefore the player commits any money to the game by activating the Âplay button.ÂŽ The games are not a game of skill „ because the outcome is always known „ or a game of chance, Cooper decided in the March 9 ruling. But state gambling regulators and the Seminoles disagree. The tribe maintains that the Âpre-revealÂŽ games violate a 2010 deal with the state, known as a compact, which granted the Seminoles exclusive rights to operate slot machines outside of Broward and Miami-Dade counties. In a motion “led Friday, the Seminoles sought to intervene in the case. ÂThe offering of the Blue Sky Games (Version 67) and any similar gaming system to the public is a signi“cant infringement of the tribeÂs right to exclusivity and threatens to disrupt a contractual relationship between the tribe and the state that has been highly bene“cial to both parties,ÂŽ the tribeÂs lawyer, Barry Richard, wrote. The courtÂs failure to consider Florida gambling laws regarding the compact Âcould lead to an erroneous result that would have massive consequences and costing the tribe and the state to lose multibillions of dollars,ÂŽ Richard wrote, adding that the compact-related issues were not raised by the state before Cooper made his decision. The Florida Department of Business and Professional Regulation, which includes the Division of Alcohol, Tobacco and Firearms, also asked Cooper for a rehearing, arguing that the judge erred by focusing on whether the playerÂs activity amounted to gambling. The issue Âposes an entirely separate question from whether the machine that player is playing constitutes a slot machine or device,ÂŽ lawyers for the Division of Alcoholic Beverages and Tobacco wrote in the seven-page request “led Friday. What Âthe player knows or does not know about any given outcome is irrelevant,ÂŽ the state argued. ÂIndeed, a slot machine is a slot machine regardless of whether or not someone is playing it.ÂŽ Last week, Seminole Tribal Council Chairman Marcellus Osceola advised Scott, House Speaker Richard Corcoran and Senate President Joe Negron that state and federal courts elsewhere have decided that the games are illegal slot machines and Âare a clear violationÂŽ of the tribeÂs exclusivity. ÂThe Tribe is advised that a signi“cant number of these games are being operated in Florida based on this decision, and that thousands of additional games are likely to be added in the near future,ÂŽ Osceola wrote. The court “ght over ÂVersion 67ÂŽ comes as the Senate prepares Wednesday to take up a pari-mutuel friendly measure (SB 8). Scott and lawmakers are trying to carve out a new compact with the tribe after another legal battle related to a provision in the 2010 agreement that gave the tribe exclusivity over operating ÂbankedÂŽ card games, such as blackjack, at most of its casinos. In that case, U.S. District Judge Robert Hinkle ruled that controversial Âdesignated playerÂŽ card games, also known as Âplayer bankedÂŽ games, authorized by the state at pari-mutuel facilities were a breach of the Seminoles exclusive rights to conduct the banked card games. Under the 2010 compact, the Seminoles agreed to pay the state $1 billion over “ve years „ an amount the tribe has exceeded „ in exchange for exclusivity over the banked card games and slots outside South Florida. The card games portion of the 20-year compact expired in 2015, and the future of the banked card games remains in limbo, after the state appealed HinkleÂs ruling. But CooperÂs ruling could wipe out the Seminoles revenue-sharing agreement related to slots, which reaps the state about $120 million annually. ÂThis case is a very big deal,ÂŽ said Marc Dunbar, an attorney who specializes in gambling law. ÂThe violation of the compact is very black and white.ÂŽ ÂVersion 67ÂŽ isnÂt the only pending legal dispute related to slot machines that could affect how much money the state receives from the tribe. The Florida Supreme Court is poised to rule in a lawsuit involving Gretna Racing, a small pari-mutuel in Gadsden County represented by Dunbar, who also owns a share of the facility. The case is centered on whether pari-mutuels can add slots in counties like Gadsden, where voters have approved the machines, even without the express authorization of the Legislature. The Gretna decision could have widespread implications and open the door for slots in seven other counties „ Brevard, Duval, Hamilton, Lee, Palm Beach, St. Lucie and Washington „ where voters have approved them.State, tribe target judgeÂs ruling on gamesBy DARA KAMTHE NEWS SERVICE OF FLORIDA | HEADLINES FROM AROUND THE STATEFORT LAUDERDALE (AP) „ A judge has imposed a 10-year prison sentence on a South Florida transgender woman who performed illegal buttocks-enhancements, injecting her clients with toxic materials including tire sealant and superglue and causing one womanÂs death. Local media outlets report that 36-year-old Oneal Ron Morris was sentenced Monday in Broward County court. She pleaded no contest last month to manslaughter and practicing medicine without a license. Morris previously served more than a year in prison for injecting toxic materials into the rear-ends of clients throughout South Florida. Authorities say Shatarka Nuby paid Morris $2,000 for as many as 10 injections between 2007 and 2010. Nuby died from related complications in 2012. Morris attorney said he disagreed with the sentence because her patients knew they were not dealing with a real doctor. MEXICO CITY (AP) „ Mexican mining and rail conglomerate Grupo Mexico said Tuesday that it has reached an agreement to buy Florida East Coast Railway Holdings Corp. for $2.1 billion. Grupo Mexico Transportes said it will acquire 100 percent of the companyÂs shares and assume its debt, pending approval of the deal by regulatory authorities. The transaction will be “nanced by $350 million in Grupo Mexico funds and $1.75 billion in debt. Florida East Coast Railways operates a 351-mile freight system along FloridaÂs Atlantic coast from Jacksonville to Miami. The railroad was founded in 1885 by Henry Flagler, a Standard Oil tycoon who developed resorts and communities on the stateÂs coast. TALLAHASSEE (AP) „ A bill that would steer more Florida drug offenders to diversion programs TALLAHASSEE (AP) „ A law that allows compensation to people wrongfully convicted and imprisoned in Florida could be revised to allow some felons to be eligible. The bill approved by the House Criminal Justice Subcommittee on Tuesday would change the so-called Âclean handsÂŽ requirement of the compensation law. Florida now allows compensation up to $50,000 a year for people who are proven innocent of a crime for which they were imprisoned. But anyone who committed a felony before or after the wrongful incarceration isnÂt eligible. The bill sponsored by Democratic Rep. Bobby DuBose would make the restriction only apply to violent felons, meaning people convicted of nonviolent felonies like drug possession or theft could be eligible. Only four people have been compensated under the law since it was enacted nine years ago. TALLAHASSEE (AP) „ Gov. Rick Scott is moving ahead in his legal battle with House Speaker Richard Corcoran over the state-run Florida Lottery. The Scott administration on Tuesday appealed a ruling that found that lottery of“cials lacked the legal authority to approve a 15-year contract worth more than $700 million. Corcoran sued the stateÂs lottery secretary in February, arguing the contract with IGT Global Solutions to run lottery games is illegal, because it exceeds the Florida LotteryÂs authorized budget. Circuit Judge Karen Gievers sided with the House speaker earlier this month and declared the contract Âvoid and TAMPA (AP) „ Police are investigating after a 15-year-old girl stabbed another student during an altercation at a Florida MIAMI (AP) „ The family of a Canadian “lmmaker and conservationist who died during a shark “lming excursion in the Florida Keys has “led a wrongful death lawsuit. The lawsuit “led Tuesday in the death of 37-year-old Rob Stewart blames negligence on the companies and individuals who organized the January dive. The lawsuit claims Stewart disappeared while dive organizers were focused on treating his dive companion after both encountered breathing dif“culties. Unspeci“ed damages are being sought by the lawsuit “led in Broward County, Florida, Circuit Court. Stewart, of Toronto, Canada, was diving off the coast of Islamorada, Florida, to “lm a follow-up to his 2006 documentary ÂSharkwater,ÂŽ which examined the impact of shark hunting on the oceanÂs ecosystem. He also made a 2013 documentary ÂRevolutionÂŽ about environmental collapse and was a wildlife photographer.Fake doctor gets 10 years for bogus, deadly butt injections Grupo Mexico to buy Florida railroad for $2.1 billion Florida could steer drug offenders to diversion, not prison Law that allows payment to wrongfully convicted could change Deal again: Florida governor appeals loss in lottery case Police: Girl stabs another girl at Florida high school Family files lawsuit in Canadian filmmakerÂs Keys dive death STEWARThigh school. In a news release, Tampa police said the incident happened Tuesday morning at Chamberlain High School in Tampa. According to a police report, other students tried to break up the “ght, but one of the girls stabbed the other. The girl ”ed and the school was placed on lockdown for about 10 minutes. Police say the girl was quickly caught. The 15-year-old victim was taken to a hospital. Police say her injuries werenÂt thought to be life-threatening. The schoolÂs principal sent a phone message to parents about the incident. The report says police are interviewing the suspect and charges are pending. unenforceable.ÂŽ Scott strongly disagreed with the ruling. Attorneys representing the lottery said the agency followed the law because the contract states that it is contingent on state funding. rather than prisons is moving forward. The House Criminal Justice Subcommittee unanimously approved the bill Tuesday that would change sentencing guidelines for drug possession convictions. The bill sponsored by Democratic Rep. Sean Shaw would apply only to possession charges and not to manufacturing, selling or delivering controlled substances. It would take effect in October and not be applied retroactively. A legislative study showed it would save the state nearly $131 million over the next “ve years by reducing the number of prison beds by more than 1,000. The Jacksonvillebased company “nished construction of an overseas railway to Key West in 1912, but the line was heavily damaged by a hurricane in 1935. FloridaÂs government bought the rail line to Key West and converted it into a highway. The company was purchased in the 1930s by heirs of the du Pont family. In 2007, it was purchased by Fortress Investment Group.
PAGE 40
Page 8 www.yoursun.com The Sun / Wednesday, March 29, 2017 21 Darden 82.62 +7.04 DaveBuster 62.19 +1.42 DeVryEd 34.45 +1.05 DeanFoods 18.99 +.01 Deere 108.33 +1.17 dd Delcath rs .10 -.01 DeltaAir 46.53 +.43 dd DenburyR 2.42 +.18 ... DeutBk rt 2.39 +.27 ... DeutschBk 17.38 +.43 dd DevonE 39.62 +.74 ... Diageo 116.45 -.23 DiamOffsh 16.06 +.52 DiamRk 10.86 +.07 dd DiambkEn 101.23 +2.29 dd DianaShip 4.59 +.09 DicksSptg 46.86 +.52 dd Diebold 29.80 +.45 .. DiffusPh n 4.98 +2.24 DigiIntl 11.85 -.20 DigitalRlt 103.50 +.70 Dillards 48.97 +1.51 q DirDGlBr rs 30.95 +2.20 q DxGlMBr rs 15.02 +1.22 q DirSPBear 9.10 -.21 q DxSCBear rs 18.76 -.41 q DrGMBll s 6.40 -.61 q DxGBull s 9.06 -.72 q DxFnBull s 44.12 +1.37 q DxBiotBear 10.50 +.20 q DrxSCBull 101.85 +2.20 Discover 67.89 +1.10 Disney 113.05 +.67 DollarGen 68.55 -.42 DollarTree 76.55 +.42 DomRescs 78.06 +.1 4 Dominos 184.94 +.99 Donaldson 45.20 +.36 DowChm 65.00 +.98 q DryStrt 8.63 -.01 DryShp rs 1.50 +.10 DuPont 81.84 +1.26 q DufPUC 9.25 +.02 DukeEngy 82.93 +.14 DukeRlty 25.81 +.17 dd Dynegy 7.57 +.02 E-Trade 34.25 +.70 eBay s 33.53 +.10 dd EOG Rescs 95.29 +1.91 EastChem 79.83 +1.90 Eaton 73.29 +.61 q EV EEq2 13.56 +.16 q EVTxMGlo 8.47 +.06 Ecolab 124.87 +.76 EdisonInt 80.90 +.40 EdwLfSci s 94.39 1.48 dd EldorGld g 3.16 -.09 EliLilly 84.75 +.51 EllieMae 99.87 +1.78 ElmiraSB 21.51 +.01 dd EmergeES 12.61 +.89 EmersonEl 59.44 +1.01 EnbrdgEPt 18.12 +.08 ... Enbridge 41.64 +.43 cc EnCana g 11.12 +.53 Endo Intl 10.74 +.24 EgyTrEq s 18.78 +.47 dd EngyTsfr 35.44 -.07 Enerpls g 7.92 +.28 ... EnLinkLLC 18.60 +.05 Ennis Inc 15.75 +.25 ENSCO 8.65 +.28 Entergy 76.51 +.03 EntProdPt 27.01 +.08 .. Ericsson 6.45 -.24 EversrceE 59.49 -.06 dd EvineLive 1.37 +.04 dd EvolentH n 20.55 -.70 dd ExactSci h 22.75 -.24 dd Exelixis 21.28 -.09 Exelon 35.67 -.17 ... ExeterR gs 1.79 +.63 Expedia 129.03 +1.23 ExpScripts 64.84 +.24 ExxonMbl 81.84 +.59 FNBCp PA 14.73 +.30 Facebook 141.76 +1.44 dd FairmSant 7.26 +.52 Fastenal 50.88 +.84 FedExCp 189.89 +2.85 FedRlty 133.26 +.52 dd FedNatHld 17.31 +.35 ... Ferrari n 74.86 +.93 dd Ferrellgs 6.21 +.01 ... FiatChrys 11.13 +.22 FidlNatFn 38.91 +.33 ... FNFV Grp 12.75 +.30 FidNatInfo 80.29 -.12 dd FifthStFin 4.77 +.05 FifthThird 25.24 +.51 Finisar 28.88 +.28 FinLine 13.75 +.44 dd FireEye 12.51 +.18 ... FstData n 15.66 +.67 FstHorizon 18.38 +.32 FMajSilv g 7.97 -.13 dd FstSolar 28.28 +.05 q FT Engy 14.66 +.28 FirstEngy 31.61 +.22 dd Fitbit n 5.75 +.06 q FlrtyTotR 20.73 +.11 FlowrsFds 19.41 -.03 Fluor 51.92 +.53 FootLockr 73.14 +.34 FordM 11.65 +.19 FBHmSec 60.66 +.38 FrankRes 41.92 +.83 dd FrptMcM 12.57 +.36 dd FrontierCm 1.98 -.04 G-H-I GGP Inc 22.68 -.04 G-III s 20.17 +.48 ... GW Pharm 120.13 -1.28 q GabDvInc 20.90 +.26 q GabMultT 7.97 -.05 q GabUtil 6.66 -.01 GameStop 21.72 +.87 Gam&Lsr n 32.41 +.22 Gap 23.78 +.50 Garmin 51.01 +.24 dd GastarExp 1.39 +.11 q GAInv 33.34 +.15 GenDynam 188.44 +2.95 GenElec 29.62 +.18 GenMills 59.01 +.22 GenMotors 35.56 +.85 GenesisEn 31.17 +.20 Gentex 21.12 +.17 dd Genworth 4.08 +.08 ... Gerd au 3.49 +.01 GileadSci 67.10 -.40 ... GlaxoSKln 42.41 -.28 Globalstar 1.60 -.04 GlobusMed 29.60 -.28 dd GluMobile 2.22 +.02 dd GoDaddy n 36.30 -.16 ... GoldFLtd 3.56 -.08 cc Goldcrp g 14.94 -1.11 GoldmanS 229.33 +3.85 Goodyear 36.51 +.52 dd GoPro 8.57 +.14 vjGrace 69.13 +.12 GtPlainEn 28.79 -.08 Greif A 55.49 +1.30 cc Griffin 31.44 +.03 dd Groupon 3.96 +.01 ... GuangRy 32.29 +.25 dd Gulfport E 16.50 -.05 HCA Hldg 89.63 -.86 HCP Inc 31.00 +.21 HP Inc 17.26 +.06 ... HSBC 41.05 +.36 dd HTG Mol h 7.30 -2.25 HainCels lf 37.38 +.23 dd Hallibrtn 48.02 +.24 Hanesbds s 20.84 +.38 HanoverIns 89.93 +.76 HarleyD 60.69 +.51 dd Harmonic 5.75 -.05 ... HarmonyG 2.38 -.11 Harsco 12.35 +.25 HartfdFn 47.69 +.24 HawaiiEl 33.55 +.09 HlthCSvc 42.30 -.02 HeclaM 5.17 -.04 Hershey 109.15 +.89 ... Hert zGl 17.35 +.10 dd Hess 47.45 +1.66 HP Ent n 23.01 +.29 dd Hi-Crush 16.55 +1.15 HilltopH 26.60 +.30 HimaxTch 9.43 -.01 HollyFront 26.80 +.19 HomeDp 147.20 +.33 ... Honda 30.81 ... HonwllIntl 125.28 +.78 dd HorizPhm 14.41 -.43 Hormel s 34.34 +.19 HospPT 31.17 +.29 HostHotls 18.17 +.15 ... HuanPwr 26.93 -.25 Hubbell 118.58 +1.20 Humana 206.63 +3.15 HuntBncsh 13.22 +.20 HuntgtnIng 202.46 +.38 14 Huntsmn 24.11 +1.22 IAMGld g 3.84 -.12 ... ICICI Bk 8.61 +.07 IdexxLab s 153.81 -.15 IHS Mark 41.41 +1.29 ... ING 15.14 +.15 q iShGold 12.04 -.04 q iSAstla 22.49 +.32 q iShBrazil 37.16 +.15 q iShEMU 37.79 +.16 q iShGerm 28.81 +.19 q iSh HK 22.39 +.08 q iSh SKor 62.40 -.04 q iShMexico 51.26 -.24 q iShSilver 17.18 +.03 q iShSelDiv 90.85 +.68 q iShChinaLC 39.23 +.17 q iSCorSP500236.78 +1.73 q iShEMkts 39.81 +.11 q iShiB oxIG 117.72 -.25 q iSh ACWI 63.41 +.28 q iShLatAm 31.66 +.17 q iSh20 yrT 120.62 -.81 q iS Eafe 62.60 +.30 q iShiBxHYB 87.22 +.48 q iShNsdqBio 292.01 -1.13 q iShR2K 135.79 +1.05 q iShCorHiDv 83.96 +.27 q iShUSPfd 38.58 +.08 q iShREst 77.55 +.34 q iShCrSPS s 68.27 +.54 q iShCorEafe 58.26 +.25 Idacorp 83.51 +.22 ITW 132.91 +1.27 dd ImpaxLabs 12.80 +.10 dd ImprimisP 3.85 +.71 IndBkMI 20.25 +.35 Infosys 15.72 -.03 IngerRd 79. 69 +1.13 Ingredion 120.62 +.57 Innoviva 13.16 +.14 Intel 35.60 +.21 dd InterceptP 115.79 -1.38 dd Internap 3.61 -.18 IBM 174.51 +.74 ... IntlGmeT n 23.58 +.43 IntPap 50.93 +.66 Interpublic 24.50 +.46 dd Intersectns 4.05 +.01 Intuit 118.00 -.45 IntSurg 764.47 -2.85 dd InvenSense 12.63 ... Invesco 30.77 +.77 dd IonisPhm 38.85 -1.04 q iShJapan rs 52.34 +.44 q iSTaiwn rs 33.84 ... q iShCorEM 48.25 +.08 q iShCorEur 44.10 +.02 q iShCHJpn 28.44 +.38 ... ItauUnibH 12.21 -.07 J-K-L dd JD.com 31.46 +.08 JPMorgCh 88.60 +1.36 JacobsEng 54.19 +.49 dd JkksPac 5.50 +.05 JetBlue 20.82 +.53 JohnJn 125.66 -.14 JohnContl n 41.74 +.38 KB Home 19.82 +.46 KKR 17.85 +.17 KC Southn 85.98 +2.08 KateSpade 23.05 -.48 Kellogg 72.66 +.10 dd KeryxBio 5.93 -.05 Keycorp 17.49 +.31 KimbClk 132.73 +.37 Kimco 22.09 +.09 KindMorg 21.42 +.39 Kinross g 3.40 -.08 Kohls 38.45 +.89 dd Kosm osEn 6.17 +.18 KraftHnz n 91.41 +.16 dd KratosDef 7.88 -.11 Kroger s 29.04 +.11 ... Kulicke 20.42 +.22 L Brands 47.77 +.08 L-3 Tch 166.70 +1.43 LKQ Corp 29.62 +.23 LTC Prp 47.10 +.20 Landstar 84.20 +.65 29 LaredoPet 14.01 +.77 LVSands 56.93 +.30 LaSalleH 28.54 +.45 LeggPlat 50.07 +.25 dd LendingClb 5.45 +.19 Level3 55.77 -.06 LexRltyTr 10.04 -.09 q LbtyASE 5.45 +.03 dd LibtyGlobA 35.13 -. 37 ... LibtyGlobC 34.63 -.25 LibQVC A 19.66 +.16 LibtProp 38.10 +.02 LincElec 85.88 +.91 ... LloydBkg 3.39 -.04 LockhdM 269.12 +1.96 Lowes 82.40 +.84 lululemn gs 63.68 -.43 ... Luxottica 55.89 +.29 LyonBas A 90.90 +2.28 M-N-0 M&T Bk 156.06 +1.89 dd MBIA 8.18 +.02 MDC 29.96 +.38 MDU Res 26.98 -.16 MGIC Inv 10.07 +.16 MGM Rsts 27.17 +.59 q MVC Cap 8.88 +.03 Macys 28.55 +.62 Magna g s 43.59 +.39 dd Manitowoc 5.57 +.05 ... Manulife g 17.68 +.19 dd MarathnO 15.23 +.48 MarathPt s 49.03 +.20 MAR 94.49 +1.32 MartinMid 18.90 +.40 cc MarvellTch 15.70 -.03 MasterCrd 112.47 +.53 Mattel 25.44 +.28 MaximIntg 44.92 -.17 Mc Corm 98.43 -2.93 McDrmInt 6.48 +.19 McDnlds 129.45 -.04 McKesson 149.88 +1.38 cc McEwenM 3.11 -.04 MedProp 12.73 -.03 Medtrnic 80.74 -.29 16 MeetMe 5.57 +.30 MelcoCrwn 18.46 -.58 Merck 63.34 +.15 MercGn 59.95 +.56 Meredith 63.35 +.25 Meritor 16.98 +.41 MetLife 52.48 +.79 Michaels 22.23 +.25 MicronT 28.69 -.07 Microsoft 65.29 +.19 dd Microvisn 2.55 +.05 Middleby 137.42 +1.13 MdsxWatr 35.81 -.34 q MHo wHiInc 13.07 -.12 ... MitsuUFJ 6.58 +.14 ... MobileTele 11.51 +.19 cc Mobileye 60.85 -.17 ... Momo 33.80 -.44 Mondelez 43.70 +.17 Moog A 65.57 +1.63 MorgStan 42.49 +.91 cc Mosaic 29.17 +.53 MotrlaSolu 84.00 ... dd MurphO 27.26 +1.01 Mylan NV 41.72 +.01 NCR Corp 44.40 +.71 dd NQ Mobile 3.71 -.07 NRG Egy 18.11 -.07 NRG Yld C 17.30 +.15 ... NTT DOCO 24.38 +.10 dd Nabors 12.49 +.46 NatFuGas 59.74 +.11 ... NatGrid 63.27 -.63 NtHlthInv 71.11 -.54 NOilVarco 39.30 +.88 dd NektarTh 23.93 +.55 Neogen 65.02 +.01 NetApp 41.15 +.25 cc Netflix s 145.17 +1.11 NwGold g 2.96 -.05 NJ Rscs s 39.65 +.15 NewMedia 14.20 +.02 NewOriEd 58.07 -.40 NewResid 16.85 +.23 NY CmtyB 14.11 +.10 NYMtgTr 6.10 -.01 NewfldExp 35.74 +1.29 NewmtM 33.00 -.91 NextEraEn 131.26 +.16 NiSource s 23.71 -.10 Nielsen plc 41.3 4 +.31 NikeB s 56.62 +.69 ... NipponTT 44.34 -.20 3 NobleCorp 6.14 +.38 dd NobleEngy 34.15 +1.30 ... NokiaCp 5.40 -.06 NordicAm 7.99 +.08 Nordstrm 43.58 +1.12 NorflkSo 113.32 +2.19 ... NDynMn g 1.38 -.05 NorthropG 237.19 +1.36 NwstBcsh 16.78 +.21 NwstNG 59.55 -.60 dd NovaGld g 4.96 -.25 Novartis 74.83 -.27 dd Novavax 1.29 -.01 ... NovoNord 34.11 -.07 Nucor 60.21 +.71 q NuvDivA 13.68 ... q Nv A MT-Fr 16.87 +.08 q NvPfdInco 9.80 -.01 q NuvEqtP 13.34 +.10 Nvidia 107.69 -.56 dd NxStageMd 26.80 -.20 OGE Engy 35.61 +.20 dd OasisPet 13.18 +.55 dd OcciPet 63.40 +.53 ... OceanRig .23 -.50 OceanFst 27.90 -.09 ... Oclaro 10.13 +.26 dd OcwenFn 5.20 +.31 OfficeDpt 4.53 +.11 OldNBcp 16.95 +.35 OldRepub 20.22 +.25 Olin 33.34 +.56 OmegaHlt 32.79 +.34 OmegaP 19.35 -.05 dd Omeros 14.10 +1.43 OnSmc nd 15.29 +.28 dd OncoGnx h .47 ... ONEOK 53.06 -.03 OneokPtrs 51.73 -.02 dd OpkoHlth 8.31 +.17 Oracle 44.69 -.15 Orbotch 32.14 -.33 dd Organovo 3.03 -.07 Orthofix 39.35 -.06 OshkoshCp 67.61 +.57 OtterTail 38.20 -.05 P-Q-R PBF Engy 21.11 -.12 PG&E Cp 67.34 +.15 PNC 120.27 +2.07 PNM Res 37.55 ... ... POSCO 62.08 +.81 PPG s 104.97 +1.15 PPL Corp 37.70 +.14 Paccar 67.09 +.60 dd PaloAltNet 112.87 +1.07 dd Pandora 11.69 +.04 PaneraBrd 256.97 +3.71 dd ParkDrl 1.55 ... ParkerHan 158.43 +2.78 cc ParsleyEn 31.57 +.91 dd PattUTI 23.45 +.39 Paychex 60.58 -.31 PayPal n 43.15 +.07 Pembina g 32.07 +.11 dd PengthE g 1.03 .04 PnnNtGm 18.39 +.06 ... PennWst g 1.63 +.01 PennantPk 7.92 +.12 dd Penney 5.79 +.20 Penske 46.85 +.70 Pentair 62.76 +1.70 PeopUtdF 18.09 +.24 PepsiCo 112.45 +.62 cc Perrigo 68.91 -.27 ... PetrbrsA 8.84 +.08 ... Petrobras 9.31 +.15 Pfizer 34.16 -.02 PhilipMor 112.80 +.42 ... PhilipsNV 32.18 +.10 Phillips66 77.92 +.67 q PimIncStr2 10.06 +.06 PinWst 84.20 +.06 dd PioNtrl 185.37 +4.97 PitnyBw 12.63 + .12 PlainsAAP 31.48 +.23 PlainsGP rs 31.77 +.88 dd PlugPowr h 1.50 +.10 Polaris 83.76 +.49 PolyOne 33.75 +.40 Potash 17.10 +.08 q PS SrLoan 23.19 +.02 q PwShs QQQ131.64 +.80 Praxair 118.78 +.89 ... Pretium g 10.86 -.34 Priceline 1788.45+16.45 PrinFncl 63.01 +.90 ProAssur 59.70 +.76 ProLogis 50.30 +.43 q PrUltPQ s 86.83 +1.60 q PUVixST rs 15.63 -1.88 q PrUCrude rs 17.33 +.40 q ProVixST rs 12.94 -.75 q Pro ShtVix 143.90 +7.37 q PrUShCrd s 40.31 -.93 ProctGam 90.76 +.27 ProgsvCp 39.85 +.37 q ProShSP rs 34.56 -.25 q ProUShSP 13.50 -.20 q PShtQQQ rs 37.64 -.72 q ProUShL20 39.25 +.51 q PUShtSPX 17.26 -.37 ProspctCap 9.10 +.04 dd Protalix 1.24 +.07 Prudentl 105.80 +1.30 PSEG 44.51 -.23 PubStrg 222.16 +1.25 PulteGrp 23.73 +.26 q PMMI 7.24 -.03 dd QEP Res 12.81 +.65 Qualcom 57.38 +.72 QstDiag 98.84 +.20 RH 38.00 +1.31 dd RPC 17.24 +.41 dd RXI Phr rs .87 +.11 RLauren 81.65 +1.23 dd RangeRs 27.79 -.03 51 RavenInds 28.15 -1.60 Rayonier 28.29 +.32 Raytheon 152.07 +.92 RltyInco 58.89 -.18 38 RedHat 86.48 +4.28 RedwdTr 16.47 +.04 Regenrn 382.55 -1.13 RegionsFn 14.40 +.32 dd RegulusTh 1.50 -.20 RelStlAl 79.60 +1.71 cc Replgn 34.75 +.08 dd ResCap rs 9.64 -.08 RetailOpp 20.82 +.04 dd RexahnPh .50 -.01 ReynAm s 62.72 -.03 cc RiceEngy 22.56 +.54 ... RioTinto 40.86 +.63 RiteAid 4.53 -.07 dd RocketFuel 5.05 -.19 RockwlAut 155.14 +2.29 RockColl 98.75 +1.48 Rogers 87.26 +3.11 Roper 207.36 +2.37 Rowan 15.02 +.50 ... RoyalBk g 73.09 +.70 RylCarb 100.32 +1.04 RoyDShllB 56.02 +.60 RoyDShllA 52.85 +.58 S-T-U S&T Bcp 34.05 +.51 SCANA 66.14 -.32 SLM Cp 12.21 +.36 dd SM Energy 23.06 +1.14 q SpdrDJIA 206.75 +1.52 q SpdrGold 119.04 -.49 q SpdrEuro50 36.54 +.17 q S&P500ETF235.32 +1.70 q SpdrBiot s 69.31 -.44 q SpdrS&PBk 42.42 +.63 q SpdrLehHY 36.73 +.26 q SpdrS&P RB 53.67 +.89 q SpdrRetl s 41.72 +.44 q SpdrOGEx 36.29 +.92 q SpdrMetM 30.11 +.36 dd SRC Eng 8.08 +.26 STMicro 15.66 -.07 SabnR 34.45 +.35 ... SafeBulk 2.1 2 +.23 Saia Inc 44.25 +1.55 StJoe 17.00 ... cc Salesforce 82.14 +.53 SallyBty 19.95 -.06 SJuanB 6.85 +.07 dd SanchezEn 9.38 +.29 ... Sanofi 45.35 -.03 Schlmbrg 78.31 +1.29 Schwab 40.49 +1.07 dd SciGames 22.70 +.95 ... ScorpioTk 4.59 +.37 SeadrillLtd 1.52 +.11 SeagateT 45.28 +.37 SealAir 43.83 +.28 dd SearsHldgs 11.30 +1.87 10 Seaspan 6.47 +.35 SempraEn 112.07 +.47 SenHous 20.23 -.05 Sherwin 310.94 +1.47 ShipFin 14.50 +.20 ... SibanyeG 8.88 -.52 ... SiderurNac 3.09 -.12 SilvWhtn g 20.72 -.31 SimonProp 168.05 +1.90 SiriusXM 5.11 +.01 Skechers s 29.96 +1.08 SkywksSol 97.93 +.74 q BlkHlthSci 34.38 +.42 q BlkMuniast 14.07 +.03 Blackstone 29.62 +.03 BlockHR 22.98 +.37 BobEvans 63.87 +1.28 Boeing 177.36 +1.26 BorgWarn 41.75 +.55 BostBeer 144.90 -4.30 BostonSci 24.70 +.12 BoydGm 21.51 +.16 BrigS trat 21.73 +.06 Brinker 43.42 +.77 BrMySq 56.20 +.16 ... BritATob s 65.53 -.33 BrcdeCm 12.46 -.06 dd Brookdale 12.82 +.12 ... BrkfInfra s 38.78 +.14 Brunswick 60.82 +.29 Buckeye 66.94 +.70 BuffaloWW 146.60 +1.35 CBL Asc 9.12 -.04 CBRE Grp 33.99 +.29 CBS B 67.77 +.28 CF Inds s 30.24 +1.00 CMS Eng 45.16 +.06 dd CNH Indl 9.65 +.14 CSX 47.34 +1.13 CVR Rfng 9.20 +.10 CVS Health 78.61 +.10 CYS In vest 7.83 +.08 dd CabotO&G 23.55 +.35 dd Cal-Maine 37.55 +.05 q CalaCvHi 11.28 +.11 CalAmp 16.70 +.01 Calgon 13.80 +.15 CalifWtr 34.55 -.15 CallonPet 12.33 +.41 dd CalumetSp 3.70 -.05 CamdenPT 80.81 -.20 ... Cameco g 11.20 +.17 CampSp 57.62 +.13 ... CdnNR gs 73.84 +1.20 ... CdnNRs gs 31.99 +.28 dd CancerGen 4.05 -1.00 CapOne 84.17 +2.04 dd CapSenL 13.57 +.13 CapsteadM 10.61 +.13 dd CpstnTur rs .7 6 -.00 dd CaraThera 19.09 +.94 CardnlHlth 82.20 -.05 CarMax 59.76 +.89 Carnival 59.26 +.39 CarpTech 36.73 +.57 dd Carrizo 28.53 +1.20 ... CastleBr 1.32 +.01 ... CatalstB rs 15.01 +9.86 dd CatalystPh 1.90 -.11 Caterpillar 92.95 +1.44 CedarF 67.73 -.28 Celgene 124.43 -.43 dd Celsion .29 +.03 ... Cemex 8.77 -.09 ... Cemig pf 3.24 -.08 dd CenovusE 12.97 +.25 Centene s 70.83 +.60 CenterPnt 27.69 ... CntryLink 22.52 -.09 dd Cerulean h .73 +.04 ChemFinl 50.26 +.96 cc Chemours n 36.28 +1.89 dd ChesEng 5.39 +.23 cc Chevron 107.17 +.89 dd ChicB&I 29.81 +.95 Chicos 14.04 +.07 Chimera rs 20.41 +.18 cc Chipotle 426.23+11.27 ... ChurchDwt s 50.26 -.02 Cigna 148.30 +2.26 CinnFin 72.50 +.84 Cirrus 60.70 +.21 Cisco 34.02 +.03 ... CgpVelLCrd 17.23 +.54 Citigroup 59.42 +1.09 CitizFincl 35.03 + .79 CitrixSy s 83.99 +.42 dd CleanEngy 2.54 +.04 CliffsNRs 8.27 +.01 Clorox 136.96 +.03 dd ClovisOnc 67.06 -1.25 Coach 40.91 +.88 dd CobaltIEn .42 +.01 CocaCola 42.43 +.11 Coeur 7.89 -.22 CognizTch 59.04 +.33 q CohStQIR 12.15 -.02 q CohStSelPf 26.40 -.01 ColgPalm 73.77 +.34 ... ColNrthS n 13.08 +.13 Comcast s 37.09 -.02 Comerica 67.97 +1.24 44 CmclMtls 18.94 +1.05 dd CmtyHlt 9.25 -.39 CmpTask 5 .72 +.11 Comtech 14.52 -.16 ConAgra 40.20 +.06 ... Conduent n 15.97 +.05 ConnWtrSv 52.84 -.06 dd ConocoPhil 45.38 +1.09 dd ConsolEngy 16.00 +.38 ... ConsolCom 23.28 +.25 ConEd 78.53 -.02 dd ContlRescs 43.39 +.75 CooperTire 44.00 +.20 dd CorOnDem 39.32 +.25 Corning 27.55 +.14 CorpOffP 32.91 +.01 Costco 166.77 +.62 cc Coty 18.57 +.31 CousPrp 8.11 +.06 q CSVixSh rs 33.90 -4.04 q CSVInvN rs 21.58 -.62 q CSVelIVST 74.40 +3.81 q CSVLgNG rs 20.23 +.52 q CS VSSilv 16.15 +.05 ... CredSuiss 15.09 +.15 dd CrestEq rs 25.40 +.40 dd Crocs 6.80 +.06 CrwnCstle 94.58 +.62 CrownHold 52.67 +.16 dd CryoPort rs 2.01 -1.74 Ctrip.com s 49.53 +.24 Cummins 151.69 +2.03 16 CybrOpt 25.65 +1.25 CypSemi 14.47 -.26 dd CytRx h .42 +.00 D-E-F DCT IndlTr 47.07 +.11 DDR Corp 12.49 -.01 q DNP Selct 10.73 -.04 DR Horton 33.27 +.22 DSW Inc 20.25 +.23 DTE 101.70 -.19 Danaher 85.89 -.15 A-B-C AES Corp 11.31 +.18 AFLAC 72.31 +.47 AGNC Inv 19.93 +.08 AK Steel 7.34 +.23 AT&T Inc 41.56 +.07 AbbottLab 44.70 ... AbbVie 65.98 -.12 dd AberFitc 11.85 +.28 Accenture 121.35 +1.96 dd Accuray 4.75 -.05 ActivsBliz 49.76 +.76 ... Adient n 72.29 +1.93 AdvEnId 66.75 +.44 dd AMD 13.69 -.01 AdvisoryBd 46.95 +.15 Aecom 34.52 +.66 dd AeroViron 27.55 +.48 Aetna 127.01 +.75 dd AeviGeno 1.93 +.08 Agilent 53.44 +.20 Aircastle 24.01 +.57 AkamaiT 63.25 +.16 dd AkersBios 2.35 +.95 Akorn Inc 24.77 +.79 ... AlamosGld 8.15 -.09 ... AlaskCom 1.83 -.03 ... Alcoa Cp 32.92 +.45 Alexion lf 118.53 -.30 Alibaba 107.80 -.28 dd AllegTch 17.55 +.53 Allergan 240.53 +1.15 Allete 68.36 +.21 AllnceRes 20.85 +.05 AlliBern 21.95 +.35 AlliantEg s 40.12 +.06 Allstate 81.89 +.80 AllyFincl 19.84 +.33 Alphabet C 820.92 +1.41 Alphabet A 840.63 +2.12 q AlpTotDiv 8.19 +.03 q AlpAlerMLP 12.56 +.07 Altria 73.19 -.01 cc Amazon 856.00 +9.18 Ambarella 55.80 -.26 Ambev 5.67 +.04 dd Amedica rs .39 +.00 Ameren 55.31 -.74 AFMulti 5.75 +.05 AmAirlines 42.60 +.86 AEagleOut 13.99 ... AEP 67.84 +.15 AmExp 78.64 +1.04 AHm4Rent 22.96 -.20 dd AmIntlGrp 61.86 +.93 AmStsWtr 43.72 +.17 AmWtrWks 77.19 +.35 Amerigas 45.93 + .29 Ameriprise 128.36 +3.08 AmeriBrgn 87.50 +.02 Ametek 53.93 +.43 Amgen 164.71 -.20 Amphenol 71.32 +.34 dd Anadarko 61.14 +1.20 AnalogDev 82.20 +.80 ... AnglogldA 11.05 -.34 ... ABInBev 111.53 +.16 Annaly 11.31 +.08 AnteroRes 22.67 +.04 Anthem 164.60 +2.41 dd AntheraP h .43 +.00 Anworth 5.53 +.04 dd Apache 51.22 +1.50 ApolloCRE 18.93 +.12 ApolloGM 23.49 +.05 ... ApolloInv 6.24 +.07 App le Inc 143.80 +2.92 ApldMatl 38.82 -.04 AquaAm 32.12 +.22 ArcBest 25.85 +.45 ArcelorMit 8.34 +.08 ... Arconic 27.04 +.48 AresCap 17.28 -.01 dd ArgosTher .40 -.04 AristaNetw 133.97 +1.79 dd ArrayBio 9.30 -.09 ArrowEl 72.85 +.10 AscenaRtl 3.95 +.10 Ashland 123.24 +.63 AstraZen s 31.33 -.47 ATMOS 80.40 +.09 AtwoodOcn 9.38 +.39 dd AuriniaPh 7.16 -.58 AutoData 103.28 +.37 dd AVEO Ph h .57 -.08 A veryD 80.40 +.79 AvisBudg 28.59 +.36 Avista 39.44 +.11 dd Avon 4.42 +.21 dd B2gold g 2.83 -.14 BB&T Cp 44.90 +.73 ... BCE g 44.01 -.08 BGC Ptrs 11.02 +.12 ... BHP BillLt 36.53 +.70 ... BHPBil plc 31.20 +.57 BP PLC 33.92 +.17 BP Pru 19.20 +.60 ... BRF SA 12.21 +.42 Baidu 169.79 +.86 dd BakrHu 59.07 +1.00 Balchem 81.80 +.55 BallCorp 74.00 +.27 dd BallardPw 2.19 -.03 ... BcBilVArg 7.87 +.04 ... BcoBrad s 10.22 +.04 ... BcoSantSA 6.20 +.06 ... BcoSBrasil 8.89 -.88 BankMutl 9.50 +.15 BkofAm 23.48 +.45 ... BkMont g 74.66 +.45 BkNYMel 47.00 +.75 BkNova g 59.03 +.44 q BarcGSOil 5.21 +.05 ... Barclay 11.37 +.05 q B iPVxST rs 15.54 -.90 Bard 250.48 -.30 BarnesNob 8.85 +.15 BarrickG 19.08 -.52 dd BasicEnS .45 ... Baxter s 51.89 +.06 cc BeazerHm 12.06 +.38 BectDck 183.92 +.16 BedBath 39.10 +.78 Bemis 48.96 +.26 BerkH B 168.31 +.87 BestBuy 46.97 +.77 BigLots 48.71 +.60 dd Biocryst 8.59 -.30 Biogen 274.11 -1.12 dd BioScrip 1.70 -.08 BlkHillsCp 66.52 +.18 dd BlackBerry 7.03 -.06P/E Name Last Chg Money & Markets 2,000 2,100 2,200 2,300 2,400 M ONDJF 2,320 2,360 2,400 S&P 500Close: 2,358.57 Change: 16.98 (0.7%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 M ONDJF 5,760 5,860 5,960 Nasdaq compositeClose: 5,875.14 Change: 34.77 (0.6%) 10 DAYSAdvanced 2188 Declined 758 New Highs 98 New Lows 17 Vol. (in mil.) 3,248 Pvs. Volume 3,141 1,705 1,609 1732 1076 113 30 NYSE NASDDOW 20735.61 20520.10 20701.50 +150.52 +0.73% s t s +4.75% DOW Trans. 9133.23 8923.90 9096.83 +161.72 +1.81% s t t +0.59% DOW Util. 703.85 699.68 703.36 +0.91 +0.13% s s s +6.63% NYSE Comp. 11511.88 11402.74 11493.84 +79.51 +0.70% s t s +3.95% NASDAQ 5888.70 5828.86 5875.14 +34.77 +0.60% s s s +9.14% S&P 500 2363.78 2337.82 2358.57 +16.98 +0.73% s t s +5.35% S&P 400 1707.74 1687.31 1705.09 +13.28 +0.79% s t s +2.68% Russell 2000 1367.94 1352.53 1367.26 +9.94 +0.73% s t t +0.75% Toronto TSX 15613.62 15522.41 15598.57 +92.35 +0.60% s s s +2.03%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 2.42 percent on Tuesday. 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 .77 0.76 +0.01 .28 6-month T-bill .92 0.92 ... .47 52-wk T-bill 1.01 0.97 +0.04 .62 2-year T-note 1.31 1.26 +0.05 .89 5-year T-note 1.95 1.91 +0.04 1.36 10-year T-note 2.42 2.38 +0.04 1.89 30-year T-bond 3.02 2.98 +0.04 2.66 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.59 2.60 -0.01 ... Barclays Glob Agg Bd 1.64 1.65 -0.01 ... Barclays USAggregate 2.60 2.62 -0.02 2.30 Barclays US Corp 3.32 3.33 -0.01 3.34 Barclays US High Yield 6.10 6.07 +0.03 8.39 Moodys AAA Corp Idx 3.92 3.94 -0.02 3.77 10-Yr. TIPS .44 0.40 +0.04 .31Commodities U.S. crude oil prices rose more than 1 percent and natural gas prices rose nearly 1.5 percent. Gold prices were mostly unchanged and silver rose almost 1 percent.Crude Oil (bbl) 48.37 47.73 +1.34 -10.0 Ethanol (gal) 1.56 1.54 -0.06 -2.9 Heating Oil (gal) 1.52 1.50 +0.95 -11.0 Natural Gas (mm btu) 3.10 3.05 +1.44 -16.9 Unleaded Gas (gal) 1.63 1.62 +0.99 -1.8 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1255.30 1255.40 -0.01 +9.2 Silver (oz) 18.23 18.08 +0.80 +14.4 Platinum (oz) 957.40 969.00 -1.20 +6.2 Copper (lb) 2.67 2.63 +1.68 +6.9 Palladium (oz) 794.60 798.45 -0.48 +16.4 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.21 1.21 -0.25 +1.5 Coffee (lb) 1.39 1.39 -0.25 +1.3 Corn (bu) 3.58 3.56 +0.56 +1.6 Cotton (lb) 0.77 0.77 -0.08 +8.8 Lumber (1,000 bd ft) 369.20 372.60 -0.91 +16.6 Orange Juice (lb) 1.71 1.75 -2.57 -13.9 Soybeans (bu) 9.72 9.72 +0.05 -2.5 Wheat (bu) 4.25 4.21 +0.89 +4.0 AGRICULTURE CLOSE PVS. %CHG%YTD USD per British Pound1.2451 -.0115 -.92% 1.4254 Canadian Dollar 1.3381 +.0007 +.05% 1.3183 USD per Euro 1.0808 -.0060 -.56% 1.1200 Japanese Yen 111.09 +.52 +.47% 113.28 Mexican Peso 18.9477 +.0615 +.32% 17.4230 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6152 -.0003 -.11% 3.8274 Norwegian Krone 8.5314 -.0007 -.60% 8.4244 South African Rand 12.9957 -.0010 -1.30% 15.4869 Swedish Krona 8.832 1 -.0008 -.71% 8.2902 Swiss Franc .9922 -.0071 -.70% .9738 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3096 -.0024 -.18% 1.3258 Chinese Yuan 6.8861 +.0099 +.14% 6.4862 Hong Kong Dollar 7.7679 +.0007 +.01% 7.7575 Indian Rupee 65.155 +.113 +.17% 66.595 Singapore Dollar 1.3966 +.0033 +.24% 1.3701 South Korean Won 1115.46 +5.46 +.49% 1165.54 Taiwan Dollar 30.17 -.08 -.27% 32.57 ASIA/PACIFICForeign Exchange The dollar rose against the euro, the British pound and the Japanese yen. The dollar also rose against the Canadian dollar and the Mexican peso.YEST6 MO AGO 1 YR AGO Smucker 133.14 +.25 ... SnapInc A n 22.21 -1.62 SnapOn 167.75 +2.84 SodaStrm 47.01 +.28 SolarCap 22.03 +.12 SonicCorp 23.92 +.57 SonocoP 53.56 +.37 ... SonyCp 32.46 -.03 q SourcC 37.49 +.28 SoJerInd s 35.68 -.07 SouthnCo 50.09 -.21 SwstAirl 54.19 +1.31 dd SwstnEngy 7.89 +.19 ... Spher3D gh .22 +.00 SpiritRltC 9.99 -.07 dd Sprint 8.33 +.04 dd Square n 17.23 -.02 q SP Matls 52.37 +.60 q SP Hlth C 74.54 +.05 q SP CnSt 54.75 +.10 q SP Consum 87.19 +.66 q SP Engy 69.21 +.97 q SPDR Fncl 23.77 +.32 q SP Inds 64.98 +.68 q SP Tech 53.22 +.38 q SP Util 51.65 -.04 StanBlkDk 132.10 +1.29 dd Staples 8.49 +.13 StarGas 9.11 -.04 Starbucks s 57.35 +.12 StarwdPT 22.84 -.03 StateStr 79.40 +1.29 StlDynam 34.68 +.95 StoreCap 24.28 +.82 Stryker 132.70 +.21 SubPpne 26.56 +.06 SuffolkBcp 40.23 +.57 SunCmts 80.10 + .27 SunHydrl 36.03 +.23 ... Suncor g 30.95 +.70 dd SunPower 6.11 -.03 SunTrst 55.10 +.76 dd SupercdT rs 1.33 -.21 dd SupEnrgy 13.07 -.02 Supvalu 3.81 +.01 SwiftTrans 20.22 +.64 Symantec 30.36 -.11 Synchrony 33.66 +.92 dd SynrgyPh 4.69 -.09 SynovusFn 40.01 +.60 T-MobileUS 64.23 +.01 TC PpLn 58.99 ... TCF Fncl 16.31 +.48 TD Ameritr 38.23 +.92 TJX 78.71 +.36 ... TOP Ship rs 1.14 -.09 TahoeRes 7.85 -.01 ... TaiwSemi 33.35 +.18 Target 53.60 +.27 TASER 22.79 +.32 Taubmn 64.55 +.47 Technip 31.97 +.56 ... TeckRes g 21.68 -.29 ... Teladoc n 25.70 +.05 ... Tenaris 33.57 +1.57 TenetHlth 18.35 -.19 Tenneco 62.90 +.28 Teradata 30.80 +.39 TerraNitro 95.49 +.50 dd Tesaro 154.90 -1.83 dd Tesla Inc 277.45 +7.23 TevaPhrm 32.96 -.07 TxCapBsh 80.75 +.70 TexInst 80.61 +.08 TexRdhse 44.14 +.87 dd Textainer 14.80 +.55 Textron 46.99 +.63 cc 3D Sys 14.49 +.26 3M Co 190.99 +.56 Tiffany 96.05 +.98 TimeWarn 97.32 -.04 Timken 43.70 +.80 Torchmark 76.92 +.58 ... TorDBk gs 49.24 +.54 ... Total SA 50.15 +.18 ... Toyota 112.41 +.68 Transocn 12.23 +.18 Travelers 121.80 +.79 q TriContl 23.05 +.23 ... TriCntl pf 49.90 -.16 TriNetGrp 28.72 +.34 Trinity 26.24 +.66 TrueBlue 26.90 +.10 dd T rueCar 15.83 +.38 TrstNY 7.75 +.05 Tuppwre 62.56 +.54 ... Turkcell 8.30 -.11 TurqHillRs 3.12 +.06 21stCFoxA 32.44 +.54 21stCFoxB 31.82 +.57 dd Twitter 14.94 -.05 TwoHrbInv 9.78 +.04 dd 2U 37.26 -.13 ... UBS Grp 15.89 +.10 UDR 36.26 +.18 UGI Corp 49.64 -.31 dd US Silica 47.12 +2.32 dd UltraClean 15.65 ... UndrArm s 19.91 +.05 ... UnAr C wi 18.49 +.19 UniFirst 136.05 +.65 ... UnilevNV 50.50 -.10 UnionPac 105.50 +1.48 dd Unit 22.37 +.60 UtdContl 70.74 +2.37 UPS B 106.19 +1.41 UtdRentals 123.24 +3.68 US Bancrp 52.71 +.51 q US NGas 7.49 +.06 q US OilFd 10.15 +.11 dd USSteel 33.17 +.89 UtdTech 112.74 +.91 UtdhlthGp 165.35 +.75 UnitGrp 25.72 +.22 UnvslCp 70.60 ... UnumGrp 46.14 +.71 dd UraniumEn 1.35 ... UrbanOut 23.35 +.14 V-W-X-Y-Z VF Corp 55.32 +.63 ... Vale SA 9.47 +.13 ... Vale SA pf 9.06 +.16 ValeantPh 10.68 -.13 ValeroE 66.29 +.06 VlyNBcp 11.59 +.10 q VanEGold 22.81 -.62 q VnEkRus 20.83 +.09 q VanE EMBd 18.54 -.12 q VnEkSemi 79.64 +.15 q VEckOilSvc 30.19 +.73 q VanE JrGld 35.84 -1.10 q VangSTBd 79.61 -.08 q VangTSM 120.86 +.84 q VangSP500215.97 +1.59 q VangREIT 81.49 +.35 q VangDivAp 90.41 +.49 q VangEmg 40.19 +.10 q VangEu r 51.64 +.05 q VangFTSE 39.47 +.18 Vectren 58.46 +.29 Ventas 64.69 +.61 Vereit 8.42 -.05 Verisign 86.87 -.10 VerizonCm 49.30 +.16 ViacomB 44.91 +.60 ViadCorp 45.00 -.15 Viavi 10.83 -.06 ... ViewRay n 8.64 -.83 dd VimpelCm 3.92 +.03 Vipshop 13.98 +.11 Visa s 89.12 +.17 VishayInt 16.20 ... VMware 92.14 +.24 ... Vodafone 26.64 -.27 VulcanM 114.60 +2.10 WD 40 109.00 -.45 WEC Engy 61.16 +.18 WP Carey 61.90 +.42 dd WPX Engy 12.75 +.23 WalMart 70.32 +.66 WalgBoots 83.74 +.18 WashPrGp 8.21 +.06 WREIT 30.71 -.06 WsteMInc 72.34 +.46 Waters 155.52 -.39 dd WeathfIntl 6.50 +.14 WebsterFn 49.09 +.24 WtWatch 15.43 +.30 WeinRlt 32.87 +.13 WellsFargo 55.96 +.57 Welltower 70.61 +.48 Wendys Co 13.46 +.09 WestarEn 54.17 +.15 q WAstInfSc 11.36 -.02 WDigital 80.56 +1.99 WstnUnion 20.15 +.12 ... W estpacBk 26.52 +.56 ... WestRck 52.86 +1.26 Weyerhsr 33.63 +.12 Whrlpl 169.85 -.01 dd WhitingPet 8.70 +.39 WholeFood 28.60 +.07 WmsCos 28.59 -.07 dd WillmsPtrs 39.88 -.13 dd Windstm rs 5.28 +.01 WisdomTr 8.78 +.22 q WTJpHedg 51.31 +.73 Woodward 67.64 +.50 WldW Ent 22.50 +.33 Wynn 115.18 +.53 XcelEngy 44.93 +.16 Xerox 7.34 +.20 Xilinx 57.97 -.23 YRC Wwde 10.86 +.26 dd Yahoo 46.57 +.17 Yamana g 2.78 -.10 cc Yelp 31.81 -.62 YorkWater 34.40 -.20 YumBrnds 64.47 +.96 dd Zagg 6.85 +.40 ZimmerBio 121.19 +.90 ZionsBcp 41.30 +.52 Zoetis 54.16 +.19 dd ZosanoPh h 1.88 +.18 q ZweigFd 11.05 ... dd Zynga 2.82 +.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 20,701.50 +150.52 NASDAQ 5,875.14 +34.77 S&P 500 2,358.57 +16.98 10-YR T-NOTE 2.42% +.04 30-YR T-BOND 3.02% +.04 CRUDE OIL $48.37 +.64 GOLD $1,255.30 -.10 EURO $1.0808 -.0060p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but 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 41
The Sun /Wednesday, March 29, 2017 www.yoursun.com Page 9 ABDiversMunicipal 14.30 ... 0.0 SmCpGrA m 45.51 +.25 +29.4AMGYacktmanFocedS d 21.40+.12 +17.1YacktmanI d 22.89 +.12 +15.4AQRMgdFtsStratI 9.19 ... -10.0AberdeenIntlSmCpA m 26.91 +.09 +13.7AkreFocRetail m 26.31 +.12 +14.5AlgerSmCpGrB m 5.46 +.03 +27.3AlpinedynDivInstl d 3.81 +.02 +18.1AmanaMutGrInv b 32.94 +.16 +17.9 MutIncInv b 47.47 +.27 +13.2American BeaconSmCpValInstl 27.43 +.27 +25.6American CenturyCptlValInv 9.06 +.08 +20.9 EqIncInv 9.12 +.05 +18.1 GrInv 30.44 +.19 +17.3 HYMuniInv 9.37 +.01 +1.4 HeritageInv 21.54 +.14 +15.2 IntTrmTxFrBdInv 11.20 +.01 -0.1 UltraInv 38.08 +.25 +17.6American FundsAMCpA m 28.82 +.19 +16.3 AmrcnBalA m 25.71 +.09 +12.0 AmrcnHiIncA m 10.32 +.02 +15.7 AmrcnMutA m 38.35 +.20 +16.4 BdfAmrcA m 12.77 -.03 +1.4 CptWldGrIncA m 47.02+.20 +16.0 Cpt lIncBldrA m 59.90 +.13 +9.1 CptlWldBdA m 19.34 -.06 +0.5 EuroPacGrA m 49.47 +.18 +14.6 FdmtlInvsA m 57.60 +.41 +20.1 GlbBalA m 30.64 +.05 +8.8 GrfAmrcA m 45.25 +.32 +21.5 IncAmrcA m 22.28 +.10 +12.3 IntrmBdfAmrA m 13.36 -.02 +0.5 InvCAmrcA m 38.10 +.24 +18.6 NewWldA m 57.01 +.25 +16.8 NwPrspctvA m 38.73 +.17 +16.2 SmCpWldA m 49.68 +.21 +20.3 TheNewEcoA m 39.84 +.20 +19.0 TxExBdA m 12.81 + .01 +0.4 WAMtInvsA m 42.52 +.28 +17.3ArtisanIntlInv 27.98 +.09 +4.5BairdAggrgateBdInstl 10.74 -.02 +1.9 CorPlusBdInstl 11.07 -.02 +3.1BaronAsstRetail b 63.51 +.23 +20.9 GrRetail b 65.07 +.22 +19.0 PtnrsRetail b 41.16 +.24 +22.8BerkshireFoc d 20.50 +.16 +24.8BlackRockAlCpEngyRsInvA m 10.50+.15 +13.0EqDivInstl 23.27 +.18 +20.1 EqDivInvA m 23.20 +.18 +19.8 GlbAllcIncInstl 19.12 +.05 +10.3 Gl bAllcIncInvA m 19.01+.05 +10.0 GlbAllcIncInvC m 17.27+.04 +9.2 HYBdInstl 7.68 +.02 +14.7 HYBdK 7.69 +.03 +15.0 HYBdSvc b 7.68 +.02 +14.4 StrIncOppsIns 9.89 ... +5.7 TactOppsInvA m 13.53 ... +2.3BruceBruce 505.77 -.78 +7.3 StratValDivIns 6.22 ... +9.3 TtlRetBdInstl 10.82 -.01 +4.0Fidelity500IdxInstl 82.93 +.60 +18.2 500IdxInstlPrm 82.93 +.60 +18.3 500IdxPremium 82.92 +.59 +18.2 AdvLgCpA m 31.46 +.28 +24.4 AdvLtdTrmBdA m 11.44-.01 +1.5AdvNewInsightsA m 28.28+.20 +17.5AdvNewInsightsI 28.86 +.21 +17.8 AsstMgr50% 17.42 +.05 +10.9 Bal 23.14 +.11 +13.6 BalK 23.14 +.11 +13.6 BlueChipGr 74.87 +.59 +20.6 Canada d 49.63 + .29 +13.5 Contrafund 107.41 +.76 +16.9 ContrafundK 107.35 +.76 +17.0 CptlInc d 9.98 +.03 +15.0 DivGr 33.72 +.25 +14.1 DiversIntl 36.08 +.11 +8.8 DiversIntlK 36.01 +.11 +9.0 EmMkts 17.95 +.03 +24.8 EmMkts d 25.43 +.05 +17.3 EmMktsF 18.00 +.03 +25.0 EmergAsia d 35.47 +.05 +20.1 EqDivInc 27.54 +.24 +18.4 EqInc 58.49 +.40 +20.0 ExtndMktIdxPr 57.45 +.43 +24.3 Fidelity 43.41 +.42 +14.3 FltngRtHiInc d 9.63 ... +9.3 FocedStk 19.59 +.18 +12.5 FourinOneIdx 40.27 +.20 +15.1 Frdm2015 12.81 +.03 +11.8 Frdm2020 15.68 +.04 +12.7 Frdm2025 13.48 +.04 +13.7 Frdm2030 16.71 +.08 +16.0 Frdm2035 13.87 +.07 +17.6 Frdm2040 9.73 +.05 +17.6 FrdmK2020 14.60 +.04 +12.7 FrdmK2025 15.32 +.05 +13.8 FrdmK2030 15.75 +.07 +16.1 FrdmK2035 16.41 +.09 +17.8 FrdmK2040 16.43 +.08 +17.8 FrdmK2045 16.92 +.08 +17.7 FrdmK2050 17.06 +.09 +17.8 GNMA 11.38 -.03 +0.6 GrCo 150.68 +.69 +26.8 GrCoF 14.74 +.07 +26.7 GrCoK 150.56 +.70 +26.9 GrInc 34.04 +.29 +22.0 Independence 35.66 +.34 +15.0 IntlDiscv 39.68 +.14 +8.0 IntlGr 14.06 ... +9.7 IntlGrF 14.10 +.01 +10.0 IntlIdxPremium 38.24 +.14 +13.9 IntlRlEstt d 10.02 -.02 +4.1 IntlVal 9.74 +.05 +10.1 IntlValF 9.76 +.05 +10.2 InvmGradeBd 11.14 -.03 +2.9 InvmGradeBd 7.82 -.01 +3.7 In vmGradeBdF 11.15 -.02 +3.0 JapanSmlrCo d 16.05 +.16 +16.9 LatinAmerica d 21.62 ... +25.5 LowPricedStk 51.36 +.30 +13.1 LowPricedStkK 51.32 +.30 +13.2 LvrgdCoStk 35.58 +.35 +19.7 Magellan 96.74 +1.03 +15.5 MegaCpStk 18.07 +.15 +20.4 MidCpStk 36.14 +.31 +20.1 MidCpVal 25.70 +.25 +17.7 MuniInc 12.93 +.01 +0.2 NYMuniInc 13.09 +.01 +0.2 NewMillennium 37.57 +.39 +20.9 Nordic d 46.26 -.06 +0.2 OTC 93.56 +.65 +30.0 Overseas 43.06 +.12 +11.6 Puritan 21.63 +.10 +12.5 PuritanK 21.62 +.10 +12.6 STBd 8.60 ... +1.1 SelBiotech 200.83 -1.47 +28.7 SelEngy 42.87 +.85 +20.9 SelGold 21.01 -.55 +18.0 SelHC 206.94 -.06 +16.1 SelHCSvcs d 88.96 +.47 +13.8 SelLeisure d 145.45 +1.17 +12.1 REITIdxAdmrl 115.57 +.51 +4.3 REITIdxIns 17.89 +.08 +4.3 STBdIdxAdmrl 10.43 -.01 +0.7 STInfPrScIdIns 24.78 -.02 +2.0 STInfPrScIdxInv 24.76 -.02 +1.9 STInvmGrdAdmrl 10.65 -.01 +2.2 STInvmGrdIns 10.65 -.01 +2.3 STInvmGrdInv 10.65 -.01 +2.1 STTEAdmrl 15.77 ... +0.7 STTrsAdmrl 10.64 ... +0.6 SeledValInv 30.19 +.28 +22.4 SmCpGrIdxAdmrl 48.96+.32 +22.1 SmCpIdxAdmrl 63.12 +.50 +23.1 SmCpIdxIns 63.12 +.50 +23. 2 SmCpIdxInsPlus 182.18+1.43+23.2 SmCpValIdxAdmrl 52.12+.47 +23.9 SmCpValIdxIns 29.13 +.26 +23.9 StarInv 24.88 +.08 +12.6 StrEqInv 32.93 +.36 +21.9 TrgtRtr2010Inv 25.95 +.02 +6.3 TrgtRtr2015Inv 14.99 +.03 +8.6 TrgtRtr2020Inv 29.40 +.07 +10.5 TrgtRtr2025Inv 17.09 +.05 +11.8 TrgtRtr2030Inv 30.68 +.11 +13.2 TrgtRtr2035Inv 18.72 +.08 +14.4 TrgtRtr2040Inv 32.03 +.15 +15.8 TrgtRtr2045Inv 20.07 +.10 +16.3 Tr gtRtr2050Inv 32.28 +.16 +16.2 TrgtRtrIncInv x 13.06 -.04 +6.0 TtBMIdxAdmrl 10.66 -.03 +0.8 TtBMIdxIns 10.66 -.03 +0.8 TtBMIdxInsPlus 10.66 -.03 +0.8 TtBMIdxInv 10.66 -.03 +0.7 TtInBIdxAdmrl 21.60 +.01 +1.2 TtInBIdxIns 32.41 +.02 +1.2 TtInBIdxInv 10.80 +.01 +1.2 TtInSIdxAdmrl 26.80 +.11 +16.1 TtInSIdxIns 107.17 +.45 +16.2 TtInSIdxInsPlus 107.18 +.45 +16.2 TtInSIdxInv 16.02 +.06 +16.1 TtlSMIdxAdmrl 5 8.85 +.43 +19.3 TtlSMIdxIns 58.86 +.43 +19.3 TtlSMIdxInv 58.83 +.42 +19.2TxMgCptlAprAdmr x 120.25+.37+19.0ValIdxAdmrl 37.15 +.30 +19.6 ValIdxIns 37.15 +.30 +19.6 WlngtnAdmrl x 69.36 -.15 +13.7 WlngtnInv x 40.17 -.07 +13.7 WlslyIncAdmrl x 62.64 -.39 +7.3 WlslyIncInv x 25.86 -.15 +7.2 WndsrAdmrl 73.10 +.70 +22.7 WndsrIIAdmrl 65.17 +.48 +19.6 WndsrIIInv 36.72 +.27 +19.5 WndsrInv 21.67 +.21 +22.6VictorySpecValA m 23.03 +.17 +10.4VirtusEMOppsI 10.26 +.03 +14.3WasatchLgCpValInv d 9.62 +.07 +18.9Wells FargoDJTrgt2010Adm 12.56 ... +2.4Western AssetCorPlusBdI 11.56 ... +4.8 WAMngdMuniA 16.20 +.01 +0.2Wintergreen FundInv m 16.16 -.02 +14.8 TransamericaAsAlGrC m 14.45 +.09 +15.4 AsAlModC m 11.98 +.04 +9.2TurnerSmCpGr 12.96 +.11 +19.0Tweedy, BrowneGlbVal d 26.66 +.11 +16.3U.S. Global InvestorGlbRes m 5.44 +.01 +12.9 GoldPrcMtls m 7.59 -.12 +17.5USAACrnrstnMod 14.75 +.03 +9.5 GrInc 23.14 +.23 +21.4 GvtSec 9.77 -.02 0.0 HiInc d 8.20 +.02 +18.1 PrcMtlsMnral 13.36 -.32 +19.1 SciTech 23.91 +.10 +23.7 TELngTrm 13.27 +.01 +0.9 Trgt Ret2040 13.48 +.05 +15.4 TrgtRet2050 13.47 +.05 +15.9 WldGr 29.38 +.06 +15.0Value LinePremGr b 30.90 +.18 +13.8Vanguard500IdxAdmrl 217.62 +1.56 +18.2 500IdxInv 217.62 +1.56 +18.1 BalIdxAdmrl x 32.05 -.05 +11.6 BalIdxIns x 32.06 -.04 +11.6 CAIntTrmTEAdmrl 11.63+.01 +0.2 CnvrtSecInv x 13.02 +.04 +12.5 CptlOppAdmrl 134.45 +.78 +26.1 CptlOppInv 58.24 +.34 +26.0 DevMIdxAdmrl 12.68 +.06 +14.8 DevMIdxIns 12.69 +.05 +14.7 DivGrInv x 24.74 +.03 +12.2 EMStkIdxAdmrl 33.31 +.12 +21.7 EngyAdmrl x 95.48 +1.25 +18.9 EqIncAdmrl x 71.05 -.04 +17.1 EqIncInv x 33.90 -.01 +17.0 ExplorerAdmrl 84.43 +.51 +23.2 ExtMktIdxAdmrl 75.00 +.56 +24.3 ExtMktIdxIns 75.00 +.56 +24.3 ExtMktIdxInsPls 185.08+1.38 +24.4 FAWexUSIIns 94.71 +.41 +16.3 FAWexUSIdxInv 18.97 +.09 +16.2 GNMAAdmrl 10.49 -.02 +0.5 GNMAInv 10.49 -.02 +0.4 GlbEqInv 26.70 +.15 +16.9 GrIdxAdmrl 62.42 +.39 +17.4 GrIdxIns 62.42 +.38 +17.4 GrandIncInv 43.45 +.36 +17.2 HCAdmrl x 84.20 -2.31 +12.1 HCInv x 199.64 -5.46 +12.0 HYCorpAdmrl 5.84 +.01 +10.7 HYTEAdmrl 11.10 +.01 +1.3 HiDivYldIdxInv 30.75 +.19 +16.9 InTrBdIdxAdmrl 11.29 -.03 +0.8 InTrInvGrdAdmrl 9.69 -.01 +2.4 InTrTEAdmrl 14.00 +.02 +0.5 InflPrtScAdmrl x 25.74 -.11 +2.5 InflPrtScIns x 10.49 -.04 +2.6 InsIdxIns x 214.71 +.53 +18.2 InsIdxInsPlus x 214.72 +.51 +18.3 InsTtlSMIInPls x 52.78 +.11 +19.3 IntlGrAdmrl 76.23 +.33 +19.8 IntlGrInv 23.98 +.10 +19.7 IntlValInv 34.56 +.19 +15.8 LTInvmGrdAdmrl 10.09 -.06 +3.2 LTTEAdmrl 11.45 +.02 +0.8 LfStrCnsrGrInv x 18.92 -.05 +7.6 LfStrGrInv 30.47 +.13 +14.5 LfStrModGrInv 25.18 +.07 +11.0 LgCpIdxInv 43.57 +.31 +18.4 LtdTrmTEAdmrl 10.92 ... +0.5 MdCpGrIdxInv 44.25 +.28 +15.5 MdCpIdxAdmrl x 171.57+.76 +18.1 MdCpIdxIns x 37.90 +.17 +18.1MdCpIdxInsPlus x 186.91+.81 +18.1MdCpValIdxAdmrl 52.44+.46 +20.3 MorganGrAdmrl 82.24 +.57 +16.7 PrmCpAdmrl 117.59 +.61 +23.7 PrmCpCorInv 23.79 +.15 +22.7 PrmCpInv 113.51 +.59 +23.7 NorthernStkIdx 28.38 +.20 +18.1NuveenHYMuniBdI 16.76 +.03 +2.4 NYMnBdI 10.90 +.01 +1.0Oak AssociatesEmergTech 4.83 ... +27.4 LiveOakHlthSci 19.56 +.05 +11.9 PinOakEq 60.20 +.44 +26.8 RedOakTechSel 21.85 +.12 +34.0OakmarkEqAndIncInv 31.60 +.18 +15.3 GlbInv 30.24 +.19 +23.3 IntlInv 24.81 +.06 +24.0 Inv 75.22 +.73 +25.2 SelInv 43.93 +.54 +26.1Old WestburyGlbSmMdCpStrat 15.98+.09 +15.9 LgCpStrats 13.65 +.08 +12.8 StratOpps 7.74 +.02 +11.6OppenheimerDevelopingMktsA m 36.02... +17.1 DevelopingMktsY 35.53 ... +17.4 GlbA m 82.02 ... +19.3 GlbStrIncA m 3.91 ... +6.9 IntlGrY 37.28 ... +7.3 MnStrA m 49.32 ... +17.4OsterweisStrInc 11.23 ... +12.1PIMCOAlAstAllAthIns 8.76 ... +14.5 AlAstInstl 11.67 ... +15.0 CmdtyRlRtStrIns 6.90 ... +9.7 HYInstl 8.84 +.02 +12.1 IncA m 12.21 ... +9.6 IncC m 12.21 ... +8.9 IncD b 12.21 ... +9.7 IncInstl 12.21 ... +10.1 IncP 12.21 ... +10.0 InvmGrdCrpBdIns 10.35 ... +6.6 LowDrInstl 9.84 ... +2.0 RlRetInstl 11.07 ... +4.4 ShrtTrmIns 9.83 ... +3.5 TtlRetA m 10.09 -.02 +2.3 TtlRetIns 10.09 -.02 +2.7PRIMECAP OdysseyAgrsGr 36.21 +.19 +28.9 Gr 31.17 +.17 +25.7 Stk 27.57 +.18 +22.0ParnassusCorEqInv 40.92 +.24 +13.3PaxBalIndvInv b 23.09 +.09 +9.5PerkinsGlbValT 13.95 +.02 +9.9 MidCpValL 17.47 +.15 +21.3 MidCpValT 17.12 +.15 +20.7 SmCpValL 22.82 +.19 +24.7PioneerA m 30.61 +.22 +16.4PrincipalDiversIntlIns 11.96 +.05 +12.2 LgCpGrIIns 12.64 +.07 +16.1 SAMgCnsGA m 17.43 +.09 +13.2PrudentialJsnBlndA m 19.78 +.14 +19.5 JsnUtilityA m 13.70 +.02 +13.4 QMAIntlEqC m 6.64 +.03 +14.5 QMASmCpValZ 21.08 +.23 +31.2 TtlRetBdZ 14.21 -.02 +3.8PutnamGlbUtlsB m 12.29 ... +2.6 IntlGrB m 16.55 ... +7.1 SmCpValA m 17.27 ... +29.9RainierMidCpEqOriginal b 37.85+.29+13.3ReynoldsBlueChipGr b 51.96 +.35 +8.7RoyceSmCpValSvc m 9.68 +.07 +9.7 TechInv b 38.15 +.23 +25.1IVAWldwideI d 18.01 +.05 +10.9IntechUSCorT 19.37 +.15 +14.9IvyAsstStratB m 20.49 +.10 +2.8JPMorganCorBdR6 11.55 -.02 +1.1 CorBdSel 11.53 -.03 +0.8 DiscpEqR6 25.13 +.20 +18.9 EqIncSel 15.68 +.12 +17.0 HYR6 7.39 +.02 +13.3 HYSel 7.39 +.02 +13.1 InvCnsrvGrA m 12.61 +.02 +7.1 MidCpValL 37.70 +.31 +15.8 USLgCpCorPlusSl 30.03+.27 +21.4JanusBalC m 30.33 +.13 +10.7 Contra rianT 19.80 +.18 +17.0 EntprT 100.58 +.34 +18.8 FlexBdS b 10.30 -.01 +1.2 GlbLifeSciT 50.43 -.07 +15.7 HYT 8.45 +.02 +12.4 OverseasT 28.14 +.07 +16.2 RsrchT 43.41 +.25 +14.8 ShrtTrmBdT 3.02 ... +1.2 T 36.59 +.18 +13.9 VentureT 68.46 +.32 +21.3John HancockDiscpValI 20.07 +.19 +19.4 DiscpValMCI 22.27 +.21 +21.6 MltmgrLsBal1 b 14.88 +.05 +12.8 MltmgrLsGr1 b 15.54 +.08 +15.2LazardEMEqInstl 17.86 +.03 +26.8Litman GregoryMtrsIntlInstl 16.09 +.11 +9.8Loomis SaylesBdInstl x 13.88 -.02 +10.0Lord AbbettAffiliatedA m 15.93 +.14 +20.1 ShrtDurIncA m 4.30 ... +3.7 ShrtDurIncC m 4.33 ... +3.1 ShrtDurIncF b 4.30 ... +3.8 ShrtDurIncI 4.30 ... +3.9MFSInstlIntlEq 21.99 +.01 +13.2 MAInvsTrustB m 29.07 +.18 +17.9 ValA m 37.81 +.26 +17.9 ValI 38.03 +.26 +18.2MainStayHYCorpBdA m 5.77 +.01 +14.7Mairs & PowerGrInv 119.47 +.80 +14.3Manning & NapierPrBlndCnsrvTrmS 13.53+.01 +6.4 PrBlndMaxTrmS 19.58 +.06 +12.8Marsico21stCentury b 23.51 +.13 +16.5 FlexCptl b 14.56 +.04 +9.3MatthewsAsianGrIncInv 16.43 +.05 +8.5MeridianGrLegacy d 37.40 +.18 +23.9Metropolitan WestTtlRetBdI 10.56 -.02 +1.3 TtlRetBdM b 10.56 -.02 +1.1 TtlRetBdPlan 9.93 -.02 +1.3Midas FundsMidas m 1.24 -.02 +25.3 MidasMagic m 16.82 +.15 +14.6NeedhamGrRetail m 43.77 +.09 +13.4Neuberger BermanSmCpGrInv 30.15 +.16 +32.5NicholasNicholas 65.39 +.37 +11.1Northeast InvestorsGr 15.99 +.12 +14.7 SelMaterials 81.91 +1.05 +21.0 SelMdclEqpndSys 42.00-.03 +30.2 SelNatrlGas d 26.70 +.56 +31.9 SelNatrlRes d 28.43 +.51 +19.7 SelPhrmctcls 18.31 -.01 +3.3 SelSemicons d 104.25 +.53 +45.8 SelWireless d 9.44 +.05 +22.8 SmCpDiscv d 31.46 +.29 +18.0 SmCpGr d 22.08 +.14 +29.7 StkSelorAllCp 39.13 +.30 +21.1 StratInc 10.82 ... +8.8 TtlBd 10.57 -.01 +4.3 TtlMktIdxF 68.02 +.49 +19.3 TtlMktIdxPrm 68.01 +.49 +19.3 TxFrBd 11.32 +.02 +0.4 USBdIdxInstlPrm 11.50 -.03 +0.7 USBdIdxPremium 11.50 -.03 +0.7 Val 114.32 +1.04 +20.0 ValDiscv 26.95 +.18 +17.8First EagleGlbA m 57.31 +.17 +13.9First InvestorsGlbA m 7.88 +.06 +14.7 TtlRetA m 19.25 +.07 +9.4FirsthandTechOpps 7.40 +.04 +34.1Franklin TempletonCATxFrIncA m 7.39 +.01 +1.2 EqIncA m 23.42 +.18 +15.3 FdrTFIncA m 12.02 ... +0.6 FloridaTFIncA m 10.83 -.01 +1.0 GlbBdA m 12.31 +.02 +9.5 GlbBdAdv 12.26 +.02 +9.7 GlbBdC m 12.34 +.02 +9.1 Gr,IncA m 24.94 +.10 +19.0 GrA m 82.86 +.52 +18.7 GrOppsA m 33.86 +.19 +15.2 IncA m 2.35 +.01 +18.1 IncAdv 2.33 +.01 +18.4 IncC m 2.38 +.01 +17.8 MutGlbDiscvA m 31.83+.24 +20.3 MutGlbDiscvZ 32.43 +.25 +20.6 MutZ 29.21 +.19 +20.4 RisingDivsA m 55.08 +.35 +15.7 TtlRetA m 9.67 -.02 +2.3 UtlsC m 18.65 +.0 2 +11.1GERSPUSEq 52.79 +.38 +20.5GabelliAsstAAA m 56.12 +.33 +15.8 EqIncAAA m 25.05 +.15 +14.5 Val25A m 15.63 +.06 +17.3GlenmedeSmCpEqAdv 29.39 +.25 +22.8Goldman SachsShrtDurGovtA m 9.97 -.01 +0.6HarborCptlApprecInstl 62.55 +.43 +17.4 IntlInstl 63.62 +.12 +10.1Harding LoevnerIntlEqInstl d 19.60 ... +17.5HartfordSmCoB m 13.10 +.05 +21.2HeartlandValPlusInv m 29.19 +.16 +25.6HennessyCrnrstnGrInv b 20.14 +.25 +6.9HodgesRetail m 46.11 +.69 +31.4INVESCOComStkA m 23.95 +.28 +23.3 DivIncInv b 24.16 +.10 +11.8 DiversDivA m 19.69 +.10 +12.3 EngyA m 25.10 +.44 +9.4 EngyInv b 25.00 +.45 +9.5 EqandIncA m 10.74 +.07 +19.2 EuropeanGrA m 35.32 -.05 +6.3 GlbGrB m 27.39 +.09 +9.8 GrAllcA m 14.74 +.07 +13.3 PacGrB m 25.28 +.17 +13.9 QualIncA m 12.04 -.03 +1.1 SmCpEqA m 14.54 +.13 +16.1 RydexElectronicsInv 109.54 +.28 +37.8 HCH b 24.76 -.01 +12.4 NASDAQ100Inv 30.51 +.18 +22.9SchwabFdmtlUSLgCIdx 15.71 +.13 +17.1 HC 23.46 ... +12.0 SP500Idx 36.43 +.26 +18.2 Schwab1000Idx 56.71 +.41 +18.3 TtlStkMktIdx 41.89 +.30 +19.2SentinelCommonStkA m 42.94 +.27 +18.4State FarmGr 73.94 +.43 +16.6Sterling CapitalStrtonSmCpVlIns 82.44 +.85 +26.5T. Rowe PriceBal 23.14 +.08 +12.2 BlueChipGr 79.80 + .59 +19.1 CorpInc 9.49 -.02 +3.6 CptlAprc 27.57 +.08 +12.7 DivGr 39.09 +.22 +16.2 EMBd d 12.61 +.01 +14.6 EMStk d 35.99 +.18 +23.4 EqIdx500 d 63.58 +.46 +18.0 EqInc 32.48 +.30 +20.8 FinclSvcs 25.16 +.28 +31.0 GNMA 9.27 -.02 +0.8 GlbTech 15.54 +.08 +34.2 GrStk 58.88 +.39 +20.2 HY d 6.68 +.01 +13.9 HlthSci 65.63 -.11 +15.4 InsLgCpGr 32.20 +.25 +22.5 InsMdCpEqGr 49.67 +.31 +18.4 IntlEqIdx d 12.7 7 +.05 +14.7 IntlStk d 16.93 +.04 +15.5 IntlValEq d 13.78 +.01 +11.0 MdCpGr 81.32 +.49 +17.5 MdCpVal 29.80 +.25 +21.8 MediaTeleCms 82.95 +.32 +23.7 NJTFBd 11.88 +.01 +0.6 NewAmericaGr 44.67 +.19 +20.8 NewAsia d 17.47 +.08 +19.4 NewHorizons 47.32 +.18 +26.6 NewInc 9.39 -.02 +1.4 OverseasStk d 9.87 +.03 +15.3 RlEstt d 27.86 +.12 +1.8 Rtr2015 14.77 +.04 +10.9 Rtr2020 21.41 +.07 +12.3 Rtr2025 16.35 +.06 +13.5 Rtr2030 23.88 +.09 +14.7 Rtr2035 17.34 +.07 +15.6 Rtr2040 24.79 +.12 +16.4 Rtr2045 16.70 +.08 +16.6 Rtr2050 14.04 +.07 +16.6 SciandTech 41.86 +.27 +33.2 SmCpStk 45.95 +.34 +24.8 SmCpVal d 45.04 +.36 +27.7 SpectrumGr 22.54 +.13 +18.2 SpectrumInc 12.54 ... +7.2 SummitMnInc 11.72 +.01 +0.3 TFShrtInterm 5.58 ... +0.1 TxEfficientEq d 24.94 +.15 +16.7 Val 35.36 +.27 +17.0TCWTtlRetBdI 9.90 -.02 +0.4TIAA-CREFBdIdxIns 10.73 -.03 +0.6 EqIdxIns 17.48 +.13 +19.3 IntlEqIdxIns 17.95 +.07 +13.8 LgCpValIdxIns 18.56 +.15 +19.9Third AvenueValIns d 52.75 +.35 +19.4ThompsonBd 11.35 +.01 +12.3 LgCp 59.84 +.47 +25.4ThornburgInvmIncBldrA m 20.49 +.06 +13.2ThriventIncA m 9.06 -.01 +4.5TocquevilleGold m 37.03 -.77 +20.7 CGMFoc 45.68 +.50 +29.5CausewayIntlValInstl d 14.98 +.05 +14.9ClearBridgeAggresivGrA m 202.62+1.24 +17.9ClipperClipper 111.40 +1.10 +24.7Cohen & SteersRltys 65.74 +.26 +4.7ColumbiaDivIncZ 20.03 +.13 +16.7DFAEmMktsCorEqIns 19.81 ... +22.5 EmMktsInstl 25.87 ... +21.4 EmMktsSmCpInstl 21.24 ... +23.7 EmMktsValInstl 27.41 ... +29.3 FvYrGlbFIIns 10.95 ... +0.9 GlbEqInstl 20.38 ... +18.7 GlbRlEsttSec 10.48 ... +3.4 IntlCorEqIns 12.55 ... +16.7 IntlSmCoInstl 18.72 ... +16.6 IntlSmCpValIns 20.48 ... +19.2 IntlValInstl 17.77 ... +21.7 OneYearFIInstl 10.30 ... +0.7 RlEsttSecInstl 34.17 ... +4.6 TAUSCorEq2Instl 16.04 ... +19.6 USCorEq1Instl 20.00 ... +19.2 USCorEqIIInstl 19.09 ... +19.7 USLgCo 18.28 ... +17.4 USLgCpValInstl 35.82 ... +22.2 USMicroCpInstl 20.26 ... +24.3 USSmCpInstl 33.39 ... +23.0 USSm CpValInstl 35.86 ... +23.6 USTrgtedValIns 23.43 ... +23.3DavisNYVentureA m 31.66 +.31 +24.2Delaware InvestmentsStrategicIncA m 8.23 ... +1.6 ValInstl 20.17 +.12 +17.3DeutscheCorEqA m 24.88 +.19 +18.4 CorEqS 25.13 +.20 +18.7 GNMAS 13.76 -.03 +0.5Dodge & CoxBal x 104.60 -1.56 +20.9 GlbStk 12.82 +.10 +29.4 Inc x 13.63 -.12 +4.9 IntlStk 41.79 +.22 +25.1 Stk x 188.88 -1.70 +28.9DoubleLineCorFII 10.89 ... +3.5 TtlRetBdI 10.68 ... +2.0 TtlRetBdN b 10.67 ... +1.8DreyfusMidCpIdxInvs 36.03 +.28 +21.6 MnBd 11.59 +.01 +0.2 NYTxExBd 14.69 +.01 +0.4 OppcSmCpInv 35.20 +.23 +32.4 ShrtTrmIncD 10.34 ... +1.2Eaton VanceAtlntCptSMIDCI 29.13 +.15 +14.6 DivBldrA m 13.98 +.09 +12.6 FltngRtInstl 8.99 ... +10.7 TxMgdSmCpB m 21.20+.19 +21.8EdgewoodGrInstl 25.00 +.12 +22.9FMICommonStk 26.75 +.14 +18.4 LgCp 20.79 +.13 +16.9FPACptl d 35.92 +.35 +18.5 Crescent d 33.66 +.20 +14.9FederatedHiIncBdA f 7.53 +.02 +13.0 InsHYBdIns d 9.91 +.03 +13.7 IntlSmMidCoA m 34.43+.14 +6.9 KaufmannA m 5.36 +.03 +27.0 MDTMidCpGrB m 28.42+.22+18.1 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 10.61 7 19.13 16.55 +.10 +0.6 s s s +4.7 +50.8 3 ... Allegiant Travel Co ALGT 121.70 7 183.91 161.25 +.75 +0.5 t t t -3.1 -5.5 12 2.80 ArcBest Corp ARCB 14.85 6 33.95 25.85 +.45 +1.8 s t t -6.5 +12.4 38 0.32 Bank of America BAC 12.05 9 25.80 23.48 +.45 +2.0 s t s +6.2 +70.4 19 0.30f Capital One Fncl COF 58.03 7 96.92 84.17+2.04 +2.5 s t t -3.5 +20.0 12 1.60 Carnival Corp CCL 42.94 0 59.12 59.26 +.39 +0.7 s s s +13.8 +23.2 17 1.40 Chicos FAS CHS 9.86 6 16.85 14.04 +.07 +0.5 t t t -2.4 +15.9 20 0.33f Cracker Barrel CBRL 130.15 6 175.04 156.55 -.58 -0.4 r t t -6.2 +9.7 25 4.60 Disney DIS 90.32 0 113.16 113.05 +.67 +0.6 s s s +8.5 +17.1 20 1.56f Eaton Corp plc ETN 54.30 0 74.35 73.29 +.61 +0.8 s s s +9.2 +20.2 17 2.28 Fortune Brds Hm&Sec FBHS 52.05 7 64.47 60.66 +.38 +0.6 s s s +13.5 +11.7 22 0.72f Harris Corp HRS 73.32 0 113.00 111.69 +.90 +0.8 s s s +9.0 +44.4 20 2.12 iShs U.S. Pfd PFF 36.70 6 40.34 38.58 +.08 +0.2 s t s +3.7 +5.0 q 2.15a KC Southern KSU 79.05 4 100.69 85.98+2.08 +2.5 s t s +1.3 +0.3 19 1.32 Lennar Corp A LEN 39.68 9 53.79 51.36 +.38 +0.7 s s s +19.6 +10.3 13 0.16 McClatchy Co MNI 9.14 1 19.77 9.42 +.23 +2.5 t t t -28.5 -10.8 dd ... NextEra Energy NEE 110.49 0 133.28 131.26 +.16 +0.1 t s s +9.9 +13.7 23 3.93f Office Depot ODP 3.01 4 7.91 4.53 +.11 +2.5 r s s +0.2 -34.9 11 0.10 PGT Inc PGTI 9.38 4 12.49 10.50 +.10 +1.0 s s t -8.7 +11.9 22 ... Panera Bread Co PNRA 185.69 0 253.57 256.97+3.71 +1.5 s s s +25.3 +23.8 41 ... Pembina Pipeline PBA 25.61 9 33.24 32.07 +.11 +0.3 s t s +2.4 +31.2 35 1.50 Raymond James Fncl RJF 44.22 9 81.92 75.11+1.35 +1.8 s t s +8.4 +59.0 20 0.88f Reliance Steel Alu RS 65.10 7 88.58 79.60+1.71 +2.2 s t s +0.1 +16.5 18 1.80f Ryder R 56.98 7 85.42 74.97+2.06 +2.8 s t s +0.7 +15.3 14 1.76 St Joe Co JOE 15.88 2 21.90 17.00 ... ... t s t -10.5 +9.4 8 ... Sally Beauty Hld SBH 19.86 1 32.66 19.95 -.06 -0.3 t t t -24.5 -37.3 12 ... Simon Property Gp SPG 163.55 1 229.10 168.05+1.90 +1.1 s t t -5.4 -14.2 21 7.00f Stein Mart SMRT 2.57 1 9.23 2.86 +.06 +2.1 s t t -47.8 -57.3 cc 0.30 Suntrust Bks STI 35.10 8 61.69 55.10 +.76 +1.4 s t s +0.5 +51.3 15 1.04 Superior Uniform SGC 15.53 4 21.02 17.44 +.25 +1.5 s t t -11.1 +0.1 18 0.35 Tech Data TECD 61.99 9 96.38 90.95 -.17 -0.2 t s s +7.4 +18.8 15 ... Wendys Co WEN 9.15 9 14.47 13.46 +.09 +0.7 s t t -0.4 +30.8 35 0.28f World Fuel Svcs INT 34.79 1 51.01 36.06 +.80 +2.3 s t t -21.5 -25.9 15 0.24Dear Mr. Berko: Our 27-year-old son graduated college with a degree in sociology. He is our only child, lives with three other guys and owes $112,000 on student loans. He has asked us to pay it off and said he will give us $200 a month. WeÂve enclosed our “nancials for you to review. Please tell us whether we should cash in part of our annuities, cash in part of our individual retirement accounts, withdraw from our certi“cates of deposit or take a mortgage on our home. He recently found a job at Starbucks and can pay us from his wages and tips. „ TE, Joliet, Ill. Dear TE: No, a thousand times no. DonÂt be daft and donÂt dip into your retirement money. A college degree and your kid pours coffee at Starbucks? Pray he marries well. Like many parents, youÂve yet to learn that most kids who borrow from parents donÂt feel an obligation to repay them. What in blazes did he do with that $112,000? In November, the Government Accountability Of“ce (GAO rhymes with dough) announced that the U.S. is on track to forgive about $108 billion in student loans. Last year, more than 3,000 people a day defaulted on their federal student loans. This year, the Trump administrationÂs ÂspecialÂŽ income-driven repayment plan will write off about 10 percent of existing loans, and those write-offs may grow annually. According to the GAO, borrowers under the income-driven repayment plan have an average debt of $67,000 (some owe over $200,000), and the numbers are growing. Total student debt is $1.4 trillion, which is among the most outrageous boondoggles in history. And moonstruck millennials, whose numbers have surpassed the baby boomers as the nationÂs largest living generation, have sucked this teat dry. These wastrels have used our tax dollars as slush funds to purchase cars, buy motor scooters, pay rent, buy concert tickets, take European vacations and buy clothes, wine and pot. Your kid pours coffee at Starbucks, and without job skills, he probably isnÂt quali“ed for very many other jobs. WhatÂs the worst that could happen if he were not to make payments on his student loan? He wouldnÂt be arrested, placed in jail or pilloried, though IÂd recommend it. Sign him up for the governmentÂs income-driven repayment program. The IDR program will cap your kidÂs monthly payments at 10 percent of his discretionary income, which is de“ned as adjusted gross income above 150 percent of the poverty level. The federal poverty level is $12,000 a year, and 150 percent of that amount is $18,000. So 10 percent of everything your kid makes above $18,000 will be used to pay off his student loan. If your kid takes home $20,000 a year, his loan payments will be $200 a year. At this rate, this loan will never be paid off, because annual interest will exceed his payments. So after 20 years of his making silly $200 annual payments, the government will forgive the balance because accruing interest will be higher than the original amount owed. Some quockerwodgers in Congress recognize itÂd be cheaper to forgive your kidÂs $112,000 student loan now than it would be later. Do the math. After payments of $200 a year over 20 years, your kidÂs loan, at 4.5 percent, would grow to $220,000. IÂm amazed that some members of Congress actually understand this dilemma and that Congress may approve early forgiveness, providing the forgiven amount is treated as ordinary income. So hold your water and donÂt do anything youÂll regret „ namely, liquidate assets to pay your kidÂs debt. In the next few years, Congress will probably pass some sort of legislation enabling students to walk away from their debts scot-free. ThatÂs the new American entitlement. You folks are retired with $68,000 in CDs, annuities worth $617,000, IRAs worth $72,000, one pension paying $16,800 annually and joint Social Security income of $23,000 annually. If you really, absolutely and unreservedly must pay this debt, donÂt take money from your annuities or IRAs, because theyÂre taxable. Consider a lump-sum reverse-annuity mortgage for $112,000, which wouldnÂt be taxable and would only need to be repaid from the proceeds when you sell your house. However, some would say a $10,000 cash contribution to a certain member of Congress might make your kidÂs debt disappear faster. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Repaying a student loan Malcolm Berko WASHINGTON (AP) „ A government watchdog will examine the taxpayer-funded travel costs when President Donald Trump travels to the Mar-aLago resort in Florida and the security procedures surrounding those trips, several congressional Democrats announced Tuesday. The lawmakers requested the inquiry by the Government Accountability Of“ce after reports that Trump, accompanied by Japanese Prime Minister Shinzo Abe, openly discussed North KoreaÂs launch of a ballistic missile while at the resort. They also raised concerns about the cost to taxpayers. In a March 24 letter to the lawmakers, GAO said it will examine how the presidentÂs communications and classi“ed information are secured when heÂs traveling, including whether a secure space exists at Mar-a-Lago. During the 2016 presidential campaign, Trump and other Republicans sharply criticized Democrat Hillary Clinton for compromising national security by using a private email server. Democrats have seized on TrumpÂs Feb. 11 visit to Mar-a-Lago with Abe as an example of what they say is TrumpÂs own carelessness with sensitive information. In a letter sent to GAO last month seeking the review, the lawmakers said Trump reportedly communicated with staff about North KoreaÂs launch by cellphone while sitting with Abe in the middle of a public dining room. Trump, his staff and Abe also may have reviewed potentially sensitive national material in apparent violation of protocols, according to the Democrats. ÂIn addition to making sensitive phone calls in the dining room, aides reportedly used the camera lights on their cellphones to help President Trump and Prime Minister Abe view the documents „ all while surrounded by Mar-a-Lago club members and wait staff,ÂŽ the Democrats wrote in their letter to GAO. ÂBy conducting discussions in this manner, the president enabled private citizens without security clearances to potentially overhear sensitive or classi“ed national security information,ÂŽ they said. GAO also will examine what measures, if any, the Secret Service and Defense Department have to ensure that charges for travel-related expenses incurred with providing protecting for trips to Mar-a-Lago are fair and reasonable. The Air Force operates the presidential aircraft, commonly known as Air Force One. The Democrats, citing press reports, said each of TrumpÂs weekend trips to his Florida estate costs about $3 million. Noting that Trump is accompanied by members of his staff, military aides and Secret Service agents, the lawmakers said itÂs not clear Âhow many of these individuals incur travel and room expenses using taxpayer dollars and if they are being charged fair and appropriate rates.ÂŽ They have also asked GAO to determine if Trump is making good on a promise to voluntarily donate to the U.S. Treasury all pro“ts his hotels earn from payments made by foreign governments. Donating the money would avoid the appearance of self-dealing, according to the lawmakers.Watchdog to examine cost, security of TrumpÂs Florida tripsBy RICHARD LARDNERASSOCIATED PRESS AP PHOTOIn this photo taken Nov. 27, 2016, Mar-a-Lago is seen from the media van window, in Palm Beach, Florida.
PAGE 42
Page 10 www.yoursun.com The Sun / Wednesday, March 29, 2017 TODAY / TONIGHTMostly sunny and pleasant Clear to partly cloudyHIGH 85 LOW 600% chance of rain 5% chance of rainPleasant with plenty of sunshine85 / 645% chance of rain THURSDAY GULF WATER TEMPERATURESome sun with a couple of showers; breezy84 / 6660% chance of rain FRIDAYNice with times of clouds and sun86 / 595% chance of rain SATURDAYClouds and sun with a strong t-storm; warm89 / 6755% chance of rain MONDAYWarm with sunshine87 / 625% chance of rain SUNDAY 0-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV 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 VENICE637891918780Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00ÂŽ Month to date 0.79ÂŽ Normal month to date 2.99ÂŽ Year to date 2.61ÂŽ Normal year to date 7.22ÂŽ Record 1.90ÂŽ (1987) 24 hours through 2 p.m. Tue. 0.00ÂŽ 24 hours through 2 p.m. Tue. 0.00ÂŽ Month to date 1.49ÂŽ Normal month to date 3.45ÂŽ Year to date 3.31ÂŽ Normal year to date 8.13ÂŽ Record 1.90ÂŽ (2011) High/Low 86/54 Normal High/Low 82/59 Record High 91 (1980) Record Low 38 (2013) High/Low 84/57 High/Low 77/61 Normal High/Low 78/59 Record High 89 (1998) Record Low 42 (2013)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2017 2016 Avg. Record/Year J an. 0.88 9.93 1.80 9.93/2016 Feb. 0.94 4.09 2.43 11.05/1983 Mar. 0.79 1.85 3.28 9.26/1970 Apr. 0.99 2.03 5.80/1994 May 3.46 2.50 9.45/1991 J un. 14.19 8.92 23.99/1974 J ul. 7.68 8.22 14.22/1995 Aug. 7.81 8.01 15.60/1995 Sep. 7.77 6.84 14.03/1979 Oct. 4.04 2.93 10.88/1995 Nov. 0.05 1.91 5.53/2002 Dec. 0.44 1.78 6.83/2002 Y ear 2.61 62.30 50.65 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 77 61 pc 77 66 pc Bradenton 81 62 s 79 66 s Clearwater 82 63 s 81 66 s Coral Springs 86 66 s 85 71 s Daytona Beach 85 63 s 83 63 s Fort Lauderdale 83 68 s 83 70 s Fort Myers 88 65 s 88 66 s Gainesville 89 56 pc 88 59 s Jacksonville 87 61 pc 84 62 s Key Largo 80 71 s 79 72 s Key West 83 73 s 82 73 s Lakeland 87 61 s 87 63 s Melbourne 87 64 s 85 65 s Miami 84 68 s 83 70 s Naples 83 65 s 84 66 s Ocala 88 56 pc 87 61 s Okeechobee 85 60 pc 84 62 s Orlando 89 63 pc 90 64 pc Panama City 79 62 pc 79 63 pc Pensacola 81 66 pc 79 65 t Pompano Beach 84 69 s 83 71 s St. Augustine 82 64 pc 81 64 pc St. Petersburg 84 64 s 84 66 s Sarasota 80 60 s 80 62 s Tallahassee 87 56 pc 86 61 pc Tampa 85 65 s 84 67 s Vero Beach 85 62 s 84 64 s West Palm Beach 84 65 s 83 69 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:51a 11:02a 4:34p 11:43p Thu. 5:45a 11:30a 5:04p --Today 3:28a 9:18a 3:11p 9:59p Thu. 4:22a 9:46a 3:41p 10:52p Today 2:36a 8:06a 2:06p 8:49p Thu. 3:38a 8:33a 2:28p 9:44p Today 5:23a 11:31a 5:06p --Thu. 6:17a 12:12a 5:36p 11:59a Today 1:43a 7:57a 1:26p 8:38p Thu. 2:37a 8:25a 1:56p 9:31p SSE 4-8 0-1 Light SE 4-8 0-1 LightFt. Myers 88/65 sun none Punta Gorda 87/59 sun none Sarasota 80/60 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017First Apr 3 Full Apr 11 Last Apr 19 New Apr 26 Today 8:38 a.m. 9:39 p.m. Thursday 9:24 a.m. 10:43 p.m. Today 7:22 a.m. 7:44 p.m. Thursday 7:21 a.m. 7:45 p.m. Today 7:28a 1:15a 7:55p 1:42p Thu. 8:28a 2:14a 8:56p 2:42p Fri. 9:30a 3:16a 9:59p 3:44p WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/29/17 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 62 38 r 69 46 s Anchorage 38 20 r 46 34 r Atlanta 82 62 pc 79 61 c Baltimore 65 37 s 55 42 pc Billings 62 44 pc 57 44 r Birmingham 83 61 pc 78 61 t Boise 62 46 c 49 39 r Boston 50 33 pc 46 35 pc Buffalo 48 29 pc 46 38 r Burlington, VT 42 27 pc 43 29 c Charleston, WV 66 45 pc 70 53 sh Charlotte 77 54 pc 68 55 c Chicago 49 39 pc 44 38 r Cincinnati 65 47 pc 70 57 r Cleveland 50 37 pc 54 50 sh Columbia, SC 83 58 pc 77 63 t Columbus, OH 63 43 pc 66 58 c Concord, NH 48 29 pc 49 27 s Dallas 80 53 t 68 49 pc Denver 51 34 c 64 35 pc Des Moines 48 40 r 47 36 r Detroit 52 36 s 44 39 r Duluth 40 29 c 44 28 pc Fairbanks 27 4 sf 30 18 pc Fargo 57 35 c 54 32 c Hartford 54 31 s 54 36 s Helena 62 41 c 53 41 sh Honolulu 85 73 pc 85 72 sh Houston 80 62 t 76 53 pc Indianapolis 60 47 pc 64 55 r Jackson, MS 86 65 pc 77 54 t Kansas City 58 47 r 55 41 r Knoxville 76 54 pc 78 57 c Las Vegas 78 57 s 83 53 sh Los Angeles 83 57 s 76 54 s Louisville 69 53 pc 73 60 r Memphis 82 65 pc 75 55 t Milwaukee 44 35 pc 41 35 r Minneapolis 53 36 c 48 30 pc Montgomery 88 58 pc 84 62 pc Nashville 79 61 pc 78 59 t New Orleans 83 68 pc 79 60 t New York City 60 36 s 54 42 s Norfolk, VA 59 44 pc 53 46 pc Oklahoma City 72 43 t 60 39 c Omaha 49 38 r 49 37 r Philadelphia 64 35 s 57 38 s Phoenix 85 58 s 88 60 s Pittsburgh 57 34 pc 57 48 sh Portland, ME 49 30 pc 46 27 pc Portland, OR 56 43 r 55 39 sh Providence 55 32 r 52 35 s Raleigh 73 49 pc 66 53 c Salt Lake City 58 43 pc 63 41 r St. Louis 66 58 t 72 47 r San Antonio 85 54 pc 78 55 s San Diego 76 57 s 70 58 s San Francisco 67 55 pc 64 51 pc Seattle 54 43 r 53 41 sh Washington, DC 66 40 s 58 45 pc Amsterdam 59 52 sh 68 50 pc Baghdad 80 56 s 83 59 s Beijing 70 43 s 64 37 s Berlin 61 48 pc 60 48 c Buenos Aires 78 66 pc 79 64 c Cairo 87 62 s 81 60 s Calgary 54 32 c 55 27 sh Cancun 86 73 s 87 74 pc Dublin 58 50 r 58 48 r Edmonton 51 29 pc 45 30 r Halifax 34 27 sn 34 28 c Kiev 55 40 pc 44 26 sh London 61 53 c 67 51 pc Madrid 69 42 pc 72 46 pc Mexico City 82 49 pc 81 51 pc Montreal 42 27 pc 44 29 pc Ottawa 40 25 pc 42 29 c Paris 66 50 pc 70 50 pc Regina 53 32 pc 55 36 pc Rio de Janeiro 81 67 sh 82 69 s Rome 65 43 s 69 47 s St. JohnÂs 34 27 c 34 30 sn San Juan 83 74 pc 82 71 s Sydney 87 73 pc 77 61 r Tokyo 55 44 pc 60 48 pc Toronto 48 28 s 39 33 sn Vancouver 52 42 r 53 40 s Winnipeg 52 40 r 51 37 cHigh ...................... 91 at McAllen, TXLow ........................ 13 at Stanley, ID(For the 48 contiguous states yesterday)72Edgemont, Md., received 36 inches of snow on March 29, 1942. That is the greatest 24-hour snowfall in MarylandÂs history. Q: How much does the atmosphere weigh?A: Over 5 quadrillion tons. 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 85/60 88/60 89/61 88/61 88/62 89/61 88/59 88/59 89/59 85/65 81/62 82/67 81/62 88/65 86/60 87/59 88/61 88/60 88/61 87/61 88/63 89/61 90/61 84/64 87/61 78/63 80/63 80/62 88/60 85/62 80/62 87/61 80/60 82/63 79/66 85/63 86/63 85/60 adno=50509509
PAGE 43
By MATT BAKERTampa Bay TimesGAINESVILLE „ Cornerback Jalen TaborÂs mouth never fled from a challenge in three seasons with the Gators, so itÂs no surprise that he kept talking the talk Tuesday, even after running a startlingly slow 40-yard dash that could knock him out of the first round in next monthÂs NFL draft. ÂItÂs not going to be my loss if you pass on me,ÂŽ Tabor said after FloridaÂs pro day. ÂIÂm going to be in this league for a long time. Somebody could lose their job if they pass on me, so I ainÂt mad at it.ÂŽ Teams will pass on him after his performance Tuesday, when he ran the 40 in the 4.7-second range in front of a crowd that included Patriots head coach Bill Belichick. ThatÂs slower than his time at last monthÂs NFL scouting combine (4.62 seconds), which was already tied for the worst among cornerbacks. ItÂs also comparable to what Florida State defensive end DeMarcus Walker ran Tuesday at his pro day „ even though Walker is 80 pounds heavier. Yet it might not matter. ÂAre we looking for an Olympic runner or a football player?ÂŽ asked Quincy Wilson, UFÂs other top cornerback prospect. ÂI feel like if you turn on JalenÂs film, it says enough.ÂŽ The 6-foot, 199pound Tabor ranked 14th nationally with eight interceptions over the last two seasons, and his 33 pass breakups are the sixth-most ever a program with a recent history of success in the secondary. Only two Division I-A players returned more picks for touchdowns over the last two seasons than Tabor (three). ÂI donÂt get it,ÂŽ said Tabor, a two-time allSEC honoree. ÂThey say IÂm slow, but IÂm not getting beat that way, and IÂm beating people back this way.ÂŽ Wednesday, March 29, 2017 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWith the Raiders relocation to Las Vegas approved, NFL owners turn their attention to potential rules changes. Page 6NFL MEETINGSINDEX | Lottery 2 | NBA 2 | NHL 2 | Golf 3 | Baseball 4 | Scoreboard 5 | Sports Ticker 6 SEE UF, 2By BRYAN LEVINESports WriterFORT MYERS „ Rickie Weeks Jr. and Tommy Hunter were informed over the weekend theyÂre officially members of the Rays Opening Day roster. Both Hunter and Weeks were non-roster invitees signed to minor-league deals, and both performed well enough this spring to crack the roster. Hunter and Weeks, who are now the 22nd and 23rd non-roster invitees to make the Opening Day roster in franchise history, both bring veteran leadership and proven stability to the team. Weeks is entering his 13th MLB season, after spending 11 years with the Milwaukee Brewers and splittling the last two years between the Seattle Mariners and Arizona Diamondbacks. ÂYou canÂt take things like that for granted,ÂŽ Weeks said. ÂItÂs just one of those things where IÂm happy and blessed to be in the position IÂm in right now. The next step is to go out and win. We want to win games and bring a championship to Tampa.ÂŽ The question mark surrounding Weeks entering the spring was his ability to adapt to first base, a new position for him, but he quickly proved himself with his bat, glove and leadership abilities.MLB: RaysMaking the cut COLLEGE FOOTBALL: GatorsTabor sluggish at UFÂs pro dayTAMPA „ It takes all kinds. The LightningÂs back-from-the-grave parade was back at Amalie Arena on Monday night. And as has been recent custom, it went beyond its best players being its best players, a must at this time of year. Monday, that meant a breakaway goal from center Yanni Gourde (pronounced, ÂDid that guy just win the game?ÂÂ) to end a frenzied overtime and punctuate a riveting 5-4 win over the Chicago Blackhawks. The Lightning came from 4-1 down in the second period to pull within a point of Boston for the final wild card. Yanni Gourde. His second NHL goal. Overtime winner. Sure, why not? This improbable late charge by the Lightning after it was written off (I did some of the writing) is being underwritten not just by Nikita Kucherov and Victor Hedman and Jonathan Drouin and Andrei Vasilevskiy and Anton Stralman but by players to the rescue, household names in only their households. Monday night, Yanni GourdeÂs number came up. His second NHL goal. A winner. ÂIÂve worked very hard to be here, since a long time ago,ÂŽ Gourde said. ÂI was once at a crossroads of my career. ItÂs very special to be here tonight for this.ÂŽ The Quebec native is one of the rookies playing a role in this Lightning push. It has been a struggle for the Lightning at times, but thatÂs the 25-year-old GourdeÂs journey to the NHL, too. Once upon a time, he was undrafted, despite starring in the Quebec Major Junior Hockey League. He had ups and a lot of downs in the American Hockey COMMENTARY: LightningAs Gourde as it gets for Bolts rookie during late stretchBy GREG AUMANTampa Bay TimesTALLAHASSEE „ Running back Dalvin Cook played only one season at Florida State with current Bucs quarterback Jameis Winston, but the idea of a reunion if Tampa Bay were to draft him with the No. 19 pick in next monthÂs draft is, much like Cook, an exciting prospect. ÂLongtime brother. Great bond. Jameis is a player I look up to as a role model,ÂŽ Cook said Tuesday after finishing his pro day in front of NFL scouts and coaches at Florida State. ÂTo be in the backfield again would be something special. I feel like we started to build a bond when he was at Florida State, so it would be something special.ÂŽ Winston simply called Cook Âthe best running back in college footballÂŽ last season, and FSU coach Jimbo Fisher said that as excited as Winston was to add free-agent receiver DeSean Jackson earlier this month, heÂd like one more weapon for his offense in the draft. ÂI think heÂs wanting a back,ÂŽ Fisher said after the pro day. ÂIt would be great. I know theyÂd love to play with Dalvin, but at the same time, theyÂve got to get what theyÂve got to get. He was happy they got another receiver to take the top off the defense ... ItÂs good to have (Cook) here locally so a lot of our fans can see him play in pro football. That doesnÂt happen a lot.ÂŽ The problem is, Cook may not be there when the Bucs pick at 19, and Winston isnÂt the only former teammate lobbying to get him. Among the guests at FSU pro day was former Seminoles cornerback Jalen Ramsey, who is entering his second year with the Jaguars and was shouting Â4 at 4ÂŽ on Tuesday, a reference to CookÂs FSU jersey number and Jacksonville having the No. 4 pick in the draft. ÂTo have that loyalty coming from a person that means so much to this program, itÂs a lot -heÂs established himself in the NFL, so it means a lot to hear that from him,ÂŽ Cook said of Ramsey. FSUÂs pro day coincided Tuesday with the NFLÂs annual meetings in Arizona, where general manager Jason Licht and head coach Dirk Koetter were, but the Bucs had director of player personnel John Spytek in Tallahassee to see FSUÂs pro day, as well as national scout Byron Kiefer.COLLEGE FOOTBALL: SeminolesCook would love Winston reunion with Buccaneers MARTIN FENNELLY SUN PHOTO BY KAT GODINATampa Bay Rays pitcher Tommy Hunter pitches during SaturdayÂs game against the Boston Red Sox. SUN PHOTO BY KAT GODINATampa Bay Rays first baseman Rickie Weeks catches the ball to check the runner at first base during SaturdayÂs game against the Boston Red Sox. AP PHOTODalvin Cook runs a drill for NFL scouts during Florida StateÂs pro day Tuesday in Tallahassee. AP PHOTOLinebacker Alex Anzalone (34) works with Tennessee Titans linebackers coach Lou Spanos, right, during FloridaÂs NFL Pro Day Tuesday in Gainesville. Hunter, Weeks make Opening Day rosterSEE RAYS, 4 SEE FENNELLY, 4 SEE FSU, 2
PAGE 44
A slow 40 time is only one of the potential pitfalls for Tabor. He was suspended for the 2015 Tennessee game (reportedly for refusing to take a drug test) and missed last seasonÂs opener after scuffling with a teammate during practice. ÂHereÂs the good thing „ heÂs learned from it,ÂŽ UF coach Jim McElwain said. ÂHeÂs never been a problem in any stretch of the imagination.ÂŽ Except, apparently, when it comes to running in a straight line for 40 yards. Although Tabor said he performed well in other drills Tuesday (including the short shuttle and position work), NFL draft gurus were buzzing over his slow sprint, despite the weeks he had to prepare. Team executives will have to decide whether a long cornerback once considered a first-round lock is worth a Day 2 pick. As for Tabor, he seemed genuinely unbothered Tuesday. The only downside Tabor was willing to accept is that heÂll probably lose a high school bet he made with LSU safety Jamal Adams over which one would be drafted first. ÂHeÂll probably win the bet,ÂŽ Tabor said. ÂWe need to make another bet: Who will get into the Hall of Fame first ƒŽ GATOR BITS: Linebacker Jarrad Davis couldnÂt participate in the combine as he recovered from an ankle injury but made the most of TuesdayÂs opportunity. His 38 inch vertical leap and 10-foot, 9-inch broad jump were an inch better than any linebacker at the combine, and his 4.56-second 40-yard dash would have been second best. Davis is a potential firstround pick. ƒ Safety Marcus Maye cemented his status as an earlyround pick. ƒ Defensive lineman Joey Ivie (Pasco High) could be picked between rounds 4-7.COOK EXPLAINS WHY HE RANS 40 AGAINEntering FSUÂs pro day on Tues day, the expectation was that running back Dalvin Cook would let his 4.49 time in the 40-yard dash at the NFL combine stand, rather than run again at the Seminoles practice facility and risk hurting himself with a slower time. But Cook did run, and didnÂt hurt himself, reportedly running unofficial times of 4.40 and 4.47 seconds, taking his shirt off for the second run as NFL scouts looked on. ÂI left everything on the field. ThatÂs the most important part, to give it everything youÂve got in your body,ÂŽ Cook said after running through position drills as well. ÂNo matter what I ran at the combine, I was going to run again. I never said I wasnÂt going to run.ÂŽ Cook said the rigorous pre-draft process, with numerous interviews, workouts and visits lined up with teams, is something heÂs looked forward to and has tried to enjoy with less than a month now before the draft begins April 27. ÂItÂs a one in a lifetime thing,ÂŽ he said. ÂIf you look at it as putting in too much time, flying everywhere to this place and that place, youÂre going to overlook the experience. IÂm embracing the whole experience. This is what I looked forward to as a kid.ÂŽ Cook had 79 receptions for 935 yards in his three seasons at FSU, but said NFL teams had specifically asked to see him show off his passcatching abilities, so his work Tuesday included catching passes from former FSU quarterback Sean Maguire, even lining up in the slot and running routes and catching sideline and downfield passes. ÂThey wanted to see me run routes, to see if I can be todayÂs back, can I catch the ball out of the backfield,ÂŽ he said. ÂObviously pass pro (protection) is something IÂll have to do in pads when I get to rookie minicamp, but I came out and ran the routes they wanted me to run, caught every ball, did everything theyÂve wanted me to do.ÂŽ Page 2 SP www.yoursun.com Wednesday, March 29, 2017 / The SunFlorida Lotterywww.flalottery.comPICK 2Mar. 28N ..........................0-9 Mar. 28D ..........................4-1 Mar. 27N ..........................3-1 Mar. 27D ..........................7-6 Mar. 26N ..........................1-0 Mar. 26D ..........................4-4 D-Day, N-NightPICK 3Mar. 28N ......................9-7-1 Mar. 28D ......................4-1-3 Mar. 27N ......................3-8-4 Mar. 27D ......................9-1-4 Mar. 26N ......................7-2-2 Mar. 26D ......................6-0-1 D-Day, N-NightPICK 4Mar. 28N ...................5-8-9-0 Mar. 28D ...................7-8-5-9 Mar. 27N ...................1-9-0-8 Mar. 27D ..................-7-9-7-9 Mar. 26N ...................7-6-6-6 Mar. 26D ...................4-9-2-2 D-Day, N-NightPICK 5Mar. 28N ................9-5-5-8-3 Mar. 28D ................6-0-1-9-2 Mar. 27N ................8-0-1-6-4 Mar. 27D ................9-7-3-6-4 Mar. 26N ................9-1-6-2-9 Mar. 26D ................5-7-9-6-1 D-Day, N-NightFANTASY 5Mar. 28 .............19-10-16-5-1 Mar. 27 .........24-25-27-33-14 Mar. 26 ...............1-3-7-23-27 PAYOFF FOR MAR. 27 3..5-digit winners ..$64,955.23 248..4-digit winners ..$126.50 7931..3-digit winners.. $11.00LUCKY MONEYMar. 28 ..............24-38-45-37 Lucky Ball ...........................3 Mar. 24 ................8-26-34-40 Lucky Ball ........................ 10 € € € PAYOFF FOR MAR. 24 0.......4-of-4 LB ....$2,000,000 1.......4-of-4..........$16,537.00 43.....3-of-4 LB .........$840.50 753...3-of-4 ...............$142.00LOTTOMar. 25 ....15-18-28-34-37-47 Mar. 22 ......13-32-42-3-21-30 Mar. 18 ....17-23-27-35-36-40 PAYOFF FOR MAR. 25 0..6-digit winners.. $5 million 13..5-digit winners.. $6,643.00 1,058..4-digit winners ..$77.50POWERBALLMarch 25......18-31-32-45-48 Powerball..........................16 March 22..........2-9-27-29-42 Powerball............................9 € € € PAYOFF FOR MAR. 25 0....5 of 5 + PB ...$50 million 0....5 of 5 .............$1,000,000 0....4 of 5 + PB .........$50,000 23...4 of 5 ......................$100 ESTIMATED JACKPOT $50 millionMEGA MILLIONSMar. 28 .........30-33-35-37-46 Mega Ball .........................10 Mar. 24 ...........5-28-37-61-69 Mega Ball .......................... 1 € € € PAYOFF FOR Mar. 24 0..5 of 5 + MB ..$151 million 0...5 of 5 ..............$1,000,000 2...4 of 5 + MB ...........$5,000 19...4 of 5 ......................$500 ESTIMATED JACKPOT $162 million UFFrom Page 1 FSUFrom Page 1SPORTS ON TVBASKETBALL 5 p.m. ESPN2 „ High school, McDonaldÂs All-American Girls Game, East vs. West, at Chicago 7 p.m. ESPN „ High school, McDonaldÂs All-American Boys Game, East vs. West, at Chicago COLLEGE BASKETBALL 7 p.m. CBSSN „ CIT Tournament, “ rst semi“ nal, Texas A&M-CC at UMBC 9 p.m. CBSSN „ CIT Tournament, second semi“ nal, Furman at St. PeterÂs ESPNU „ CBI Tournament, Finals (best-of-3), Game 2, Coastal Carolina at Wyoming FIGURE SKATING Noon NBCSN „ ISU World Championships, Ladies Short Program, at Helsinki, Finland (same-day tape) 2 p.m. NBCSN „ ISU World Championships, Pairs Short Program, at Helsinki, Finland MLB BASEBALL 1 p.m. MLB „ Spring training, Philadelphia (ss) vs. Detroit, at Lakeland, Fla. 4 p.m. MLB „ Spring training, L.A. Dodgers vs. Seattle, at Peoria, Ariz. NBA BASKETBALL 7 p.m. NBA „ Oklahoma City at Orlando 9:30 p.m. ESPN „ Golden State at San Antonio NHL HOCKEY 8 p.m. NBCSN „ Chicago at Pittsburgh TENNIS 1 p.m. ESPN2 „ ATP World TourWTA Tour, Miami Open, menÂs & womenÂs quarter“ nals, at Key Biscayne, Fla. 7 p.m. ESPN2 „ ATP World TourWTA Tour, Miami Open, menÂs & womenÂs quarter“ nals, at Key Biscayne, Fla. Associated PressAUBURN HILLS, Mich. „ Hassan Whiteside tipped in a shot at the buzzer to lift the Miami Heat over the Detroit Pistons 97-96 on Tuesday night. Miami is a game up on Chicago for the final playoff spot in the Eastern Conference and 2 games ahead of Detroit. Whiteside jumped over Andre Drummond to tip in Goran DragicÂs missed jumper. The final play was reviewed and confirmed. Dragic scored 28 points and Whiteside finished with 17 points and nine rebounds for the Heat(36-38). Kentavious CaldwellPope had 25 points and Tobias Harris and Ish Smith each scored 19 for the Pistons (34-41). Detroit lost its fifth straight and eighth in nine games. The Pistons led 96-92 after SmithÂs jumper with 30 seconds left. Dragic hit a free throw and then made a jumper to cut the deficit to one with 24 seconds left. Miami raced to a 19-12 first-quarter lead, but the Pistons tied it at 19 on Harris layup. The teams ended the period at 24-24. The Heat started to pull away in the second quarter, taking a 37-28 edge on WhitesideÂs basket. The Pistons fought back, though, getting within 49-48 on Caldwell-PopeÂs layup. Miami took a 55-50 halftime lead. Miami took its biggest lead, 72-60, on DragicÂs layup midway through the third quarter. Detroit rallied but still trailed 78-69 entering the final period.TIMBERWOLVES 115, PACERS 114: Ricky Rubio made three free throws with 3.4 seconds left to give the Minnesota Timberwolves a victory over the Indiana Pacers. Minnesota snapped a season-high six-game losing streak by taking its only lead of the quarter. Rubio had 21 points and 10 assists, and Karl-Anthony Towns had 37 points and 12 rebounds. Rubio was fouled by Jeff Teague, though it appeared Rubio ran into his own teammate on the play. Indiana fans booed the of“ cials as they left the court. IndianaÂs Monta Ellis got off a last-second 3-point shot, but he was off the mark. Paul George scored 37 points to lead the Pacers, whose playoff chances took another hit. Teague had 20 points and 10 assists. HAWKS 95, SUNS 91: Dennis Schroder hit consecutive 3-pointers to spark a 17-1 run that carried the Hawks to a victory over the Phoenix Suns, snapping a sevengame losing streak and boosting AtlantaÂs playoff hopes. The Suns lost their ninth in a row in a matchup of teams with the two longest active losing streaks in the NBA. Playing again without All-Star forward Paul Millsap and two other key players, the Hawks raced to an 18-point lead in the “ rst quarter. But Atlanta sleepwalked through the next two periods and went nearly 4 minutes in the fourth without scoring. The Suns, without Devin Booker, took advantage of the Hawks shooting woes, “ nally taking their “ rst lead on Alan Williams lay-in with 10:37 remaining and stretching the margin to 78-71. But Schroder swished back-toback shots beyond the arc, and the Hawks pulled away from there. He “ nished with 27 points. 76ERS 106, NETS 101: Dario Saric scored 23 points, Robert Covington had 21 points and 13 rebounds and the undermanned Philadelphia 76ers beat the Brooklyn Nets. Rookie guard Timothe Luwawu-Cabarrot had 17 points and nine boards for the 76ers, who dressed only nine players. Philadelphia was without center Jahlil Okafor, who missed his third straight game due to right knee soreness, and veteran guard Gerald Henderson, who did not play because of soreness in his left hip. Brook Lopez led the Nets with 26 points, nine rebounds and six assists. Jeremy Lin and Rondae Hollis-Jefferson each chipped in 11 points. WARRIORS 113, ROCKETS 106: Stephen Curry scored 32 points, Klay Thompson had 25 and the Golden State Warriors built a big lead early and held on for a win over the Houston Rockets. The Warriors scored 37 points in the “ rst quarter and never trailed on the way to their eighth straight victory and 60th this season. Golden State led by eight after a pair of free throws by Curry with just over three minutes left. Patrick Beverley countered with a tip-in layup for Houston, then was fouled when he was knocked to the ground on a screen by Draymond Green seconds later. James Harden missed a layup on the next possession before Green added a shot on the other end to put the Warriors up 107-99. Another layup miss by Harden followed, and Curry made a 3-pointer with 1:46 left to send fans streaming to the exits.NBA ROUNDUPWhitesideÂs buzzer-beating tip-in lifts Heat past Pistons Associated PressTORONTO „ Auston Matthews broke Wendel ClarkÂs 31-year-old franchise rookie record with his 35th goal of the season, and the Toronto Maple Leafs earned a 3-2 win over the Florida Panthers on Tuesday night. The victory kept Toronto (87 points) one point up on the Boston Bruins (86) for the third playoff spot in the Atlantic Division and four up on the Tampa Bay Lightning (83). Curtis McElhinney made 25 saves to earn the win for the Leafs. Leo Komarov and Zach Hyman also scored for Toronto. James Reimer allowed two goals on 14 shots for Florida before he was knocked from the game with an injury and replaced by Reto Berra, who made 10 saves. Reilly Smith and Jaromir Jagr scored for the Panthers.HURRICANES 4, RED WINGS 1: Lee Stempniak and Joakim Nordstrom scored about “ ve minutes apart in the “ rst period, and the Carolina Hurricanes beat the Detroit Red Wings 4-1 Tuesday night in the teams second meeting in two nights. Jordan Staal and Elias Lin dholm also scored for Carolina and Cam Ward stopped 21 shots. The Hurricanes have earned a point in 12 straight games (8-0-4) to move four points out of the Eastern ConferenceÂs “ nal playoff spot. The Red Wings beat the Hurricanes on Monday in a makeup game rescheduled from Dec. 19 when a Freon leak at PNC Arena made for unplayable ice. BRUINS 4, PREDATORS 1: Tuukka Rask made 24 saves in his return from a one-game absence and the Boston Bruins beat the Nashville Predators, boosting their playoff chances. Patrice Bergeron, David Krejci, Noel Acciari and David Backes scored for the Bruins, who moved three points ahead of idle Tampa Bay for the second Eastern Conference wild card with six games remaining. JETS 4, DEVILS 3, SO: Patrik Laine scored in a shootout and the Winnipeg Jets rallied from a two-goal de“ cit to beat the New Jersey Devils in the makeup of a game that was postponed by a snowstorm earlier this month. AP PHOTOMiami Heat center Hassan Whiteside is greeted by Goran Dragic (7) while lifted by teammate James Johnson after his last second shot to beat the Detroit Pistons 97-96 Tuesday in Auburn Hills, Mich. AP PHOTOFlorida Panthers left wing Thomas Vanek (26) and Toronto Maple Leafs right wing Kasperi Kapanen (28) vie for the puck as Maple Leafs defenseman Matt Hunwick (2) and center Brian Boyle (24) look on during the second period Tuesday in Toronto. NHL ROUNDUPMaple Leafs outlast Panthers, 3-2
PAGE 45
The Sun / Wednesday, March 29, 2017 www.yoursun.com SP Page 3By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Jon Rahm can be an imposing figure without a golf club in his hand. Even when his audience is Jack Nicklaus. Nine months ago, Rahm was dressed in a coat-and-tie to receive the Jack Nicklaus Award as the top college golfer. He stood tall, showing respect, and held his eye contact as Nicklaus talked to him about how to prepare for the U.S. Open at Oakmont. That was RahmÂs last tournament as an amateur. Facing the tougher side of the draw, he opened with a 76 at Oakmont and was 10 shots behind. There was little reason to pay close attention to him the rest of the way, though the young Spaniard showed just how much fight he has in his game. By the end of the week, Rahm was the only amateur to make the cut and tied for 23rd. ItÂs hard not to watch him now. ÂHeÂs special. HeÂs going to be good for the game,ÂŽ Tom Kite said as he followed Rahm and Bill Haas in their semifinal match at the Dell Technologies Match Play. Kite paused for a moment before adding with a smile, ÂExcept at the Ryder Cup.ÂŽ That might be the ultimate measure of Rahm. The Masters is in two weeks. Eight more majors are still to be played before the next Ryder Cup in France, and Rahm already is being looked upon as EuropeÂs greatest addition to the lineup since a curlyhaired, 21-year-old from Northern Ireland named Rory McIlroy. The latest example was Sunday at Match Play. Rahm was 4 down after six holes, 5 down after eight holes and 4 down after 12 holes. And he still took Dustin Johnson to the 18th hole before the 22-year-old rookie ran out of birdies. It was the third straight victory for Johnson. It was the third straight top 5 for Rahm. ÂHeÂs hungry. He wants more. He wants a major,ÂŽ Haas said before losing to Rahm, 3 and 2, in the semifinals. ÂYou can just see it in him. HeÂs got that thing about him thatÂs going to make him a big-time winner out here.ÂŽ RahmÂs record matches the early hype. Five days after the U.S. Open, Rahm was tied for the 36-hole lead in his professional debut at the Quicken Loans National. He tied for fourth. A month later, he closed with a 67 at the Canadian Open and finished one shot behind Jhonattan Vegas (as did Dustin Johnson). It took him four majors to lock up a PGA Tour card without ever having to go through any form of qualifying school. And now consider his last two months. He made two eagles over the last six holes at Torrey Pines, the last one a 60-footer from behind the 18th green, for his first PGA Tour victory. Two weeks later, he fought back from a 73 in the opening round to finish 67-67-68 and tie for fifth at Pebble Beach. And then at the Mexico Championship, Rahm quickly turned a four-shot deficit into a one-shot lead with an eagle and two birdies. A pair of three-putts at the end gave him a tie for fourth as Johnson won in his debut at No. 1 in the world. Patrick Reed declared himself to be top 5 in the world when he won a World Golf Championship at Doral three years ago, and everyone snickered (Reed still hasnÂt reached higher than No. 7). Phil Mickelson said Rahm was a top-10 player even before the 22-year-old rookie won a tournament, and Lefty looks like a prophet. Mickelson has a vested interest, of course. His younger brother, Tim Mickelson, was RahmÂs coach at Arizona State and now is his manager. Lefty has played enough money games with Rahm that he wants the kid as his partner. Rahm would have gone to No. 10 in the world if he had beaten Johnson in the championship match. Instead, he reached No. 14 in the world in just 19 tournaments, four of them when he was still an amateur. ÂHeÂs been out on tour for seven months and his divisor is the same for a two-year divisor,ÂŽ Mickelson said, referring to the world ranking formula. ÂIf you divide it by the actual number of events heÂs played, heÂs in the top 10 in the world. He continues to validate that with some incredible play. PRO GOLF: PGAJon Rahm just getting started and already rollingAP PHOTOJon Rahm, of Spain, hits from the rough on the third hole during the final round of the Dell Technologies Match Play golf tournament Sunday in Austin, Texas. By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Just over a year ago, Dustin Johnson headed to the range at Riviera in the rain to begin work on his wedges, the one area of his game that has contributed the most to his No. 1 ranking. He talks all the time about the improvement with his short clubs. He also showed at Austin Country Club how much he trusts them. The par-4 13th hole over the water was easily reachable for him with a driver, and thatÂs what Jon Rahm did in the final of the Dell Technologies Match Play that sparked his rally. Johnson never hit driver one time all week. Not this year. Not even last year. Alex Noren squared their quarterfinal match on the 12th, and then hit driver to the throat of the green, 60 feet from the flag. Johnson still went with iron off the tee, hit a wedge to 10 feet and made birdie. Noren missed from 7 feet, and Johnson was on his way. ÂIt just doesnÂt ever work out well,ÂŽ Johnson said. ÂFor me, if I hit a great shot itÂs going to land on the green and go over the back. And itÂs just a really hard up-anddown. I feel like IÂve got a better chance wedging it from the fairway.ÂŽ Johnson said the last time he tried to drive the 13th green was in a practice round in 2016. ÂAfter that ... thereÂs just no reason,ÂŽ he said. ÂSo ever since then, IÂve laid up every time.ÂŽ Perhaps itÂs no wonder that when asked if he were more proud of his power off the tee or his precision with the short clubs, Johnson chose the wedges. That doesnÂt mean heÂs perfect with them. In the semifinals against Hideto Tanihara, he came up short of the green with a wedge on the 13th, 15th and 18th holes (he also stuffed one to 6 feet on the par-3 17th, the money shot, when the match was all square). ÂIÂm going to keep working on them,ÂŽ Johnson said. ÂYou canÂt be too good with one.ÂŽ DIFFERENT VIEW: Nick Faldo has seen tee shots into RaeÂs Creek on the 12th hole at Augusta National „ Greg Norman in 1996 comes to mind. What amazed him about Jordan Spieth making triple bogey last year in the Masters is why he didnÂt go back to the tee. Spieth, like many others, chose to drop short in the expanse of grass short of the creek and hit that fat and into the water. ÂItÂs not a ball drop. You just find your own angle,ÂŽ Faldo said. ÂYouÂve never practiced it. ItÂs a really weird place to be. And the depth perception is horribly difficult because all you see is creek, bank and the green is just a sliver. ThereÂs no depth perception, and then you see two bunkers in the back.ÂŽ Faldo said the shot from there is compounded by the emotions. ÂItÂs a crazy, difficult shot, let alone youÂre thinking, ÂWhat have I just done?ÂŽÂ he said. ÂIt just shows you, when you get in a spiral, you canÂt spell your bloomin name.ÂŽ DARQUEAÂS WIN: Daniela Darquea keeps crossing off benchmark moments for Ecuador. A year ago, she became the first player from Ecuador to play in the U.S. WomenÂs Open. On Sunday, she closed with a 5-under 67 in the IOA Championship to become the first Symetra Tour winner from Ecuador. ÂItÂs such a special feeling knowing that kids in Ecuador can look up to someone and say, ÂI can play golf and be successful,ÂŽÂ she said. ÂGolf is not a very popular sport in Ecuador, so this is so special and really important to me.ÂŽPRO GOLF: PGADustin Johnson scores big with short clubs at Match PlayPGA TOURSHELL HO USTON OPEN Site: Humble, Texas. Course: Golf Club of Houston. Yardage: 7,441. Par: 72. Purse: $7 million. First prize: $1,260,000. Television: Thursday-Friday, 3-7 p.m. (Golf Channel); Saturday-Sunday, 1-3 p.m. (Golf Channel), 3-6 p.m. (NBC). Defending champion: Jim Herman. Last week: Dustin Johnson won the WGC-Dell Technologies Match Play and D.A. Points won the Puerto Rico Open. Notes: This is the last chance for players to qualify for the Masters by winning. In the eight years that the Houston Open has preceded the Masters, Johnson Wagner (2008), Matt Jones (2014) and Jim Herman (2016) are the only winners not already eligible. ... Phil Mickelson is the last Masters champion to win the week before, in 2006 when the old BellSouth Classic preceded Augusta. ... Dustin Johnson withdrew citing fatigue from his Match Play victory. ... Jordan Spieth, Henrik Stenson, Mickelson and Adam Scott are among 30 players in the “ eld who already are in the Masters. ... Spieth had six straight top 10s culminating with this victory at Pebble Beach. He has not cracked the top 10 in his last three starts since then. ... This is the “ nal year with Shell as the title sponsor, a relationship that began in 1992. ... Stenson has “ nished one shot behind twice in the last four years. ... Vijay Singh won the Houston Open three times in a fouryear stretch from 2002-05. ... Byron Nelson was the “ rst winner of the Houston Open in 1946, beating Ben Hogan by two shots at River Oaks Country Club. Next week: Masters. Online: www.pgatour.comLPGA TOURANA INSPIRATION Site: Rancho Mirage, Calif. Course: Mission Hills CC (Dinah Shore Tournament Course). Yardage: 6,769. Par: 72. Purse: $2.7 million. First prize: $405,000. Television: Thursday-Friday, noon-4 p.m., 7-9 p.m. (Golf Channel); Saturday-Sunday, 5-9 p.m. (Golf Channel). Defending champion: Lydia Ko. Last week: Mirim Lee won the Kia Classic. Notes: Lydia Ko will try to become the “ rst back-toback winner of the LPGA TourÂs “ rst major since Annika Sorenstam in 200102. ... Ko rallied over the closing holes to defeat a stumbling Ariya Jutanugarn last year and capture her second straight major. It turned out to be a preview of the 2016 season „ Ko and Jutanugarn battling until the end for all the top awards „ with the Thai prevailing. ... Lucy Li, the Californian who quali“ ed for the U.S. WomenÂs Open at Pinehurst when she 11, won the Junior ANA Inspiration to earn the “ nal spot in the major. She missed the cut at that 2014 WomenÂs Open. ... The last two U.S. WomenÂs Amateur champions, EunJeong Seong and Hannah OÂSullivan, were among six amateurs to receive exemptions. ... So Yeon Ryu is playing so well that she leads the LPGA Tour money list without having won this year. With four runner-up “ nishes in her last 10 starts, she has gone up to No. 3 in the womenÂs world ranking. ... Dottie Pepper set the 72-hole record at 19-under 269 in 1999. Next tournament: LOTTE Championship on April 13-16.GOLF GLANCE Golf Directory 1350 Bobat Trail, North Port Call For Tee Times 941-429-0500 www.bobcattrailgc.com Burnt Store Golf Club 941-637-1577 PUBLIC WELCOME Visit us @ bsgac.org 24315 Vincent Ave., Punta Gorda off Burnt Store Road Call for directions PORT CHARLOTTE GOLF CLUB 22400 Gleneagle Ter. Pt. Charlotte 941-625-4109 www.portcharlottegc.com The Palms 697-8118 The Links 697-8877 The Hills 697-2414 Long Marsh 698-0918 adno=715022 To place your ad here, please call 941-429-3110 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182 423-6955 € www.heroncreekgcc.com P REMIER P RACTICE F ACILITY N EW T IFEAGLE GREENS Take a tour online at: DeepCreekGolf.com Call 625-6911 for Tee Times & Lessons ÂNice People, Great GolfÂŽ Open To The Public 27 Holes Lifetime Golf Rates 888-663-2420 www.sunnybreezegolf.com TWIN ISLES CC Championship Golf Course Under Age 60 Membership $150 Mo. Accepting Non Member Play While We Fill Our Roster Golf, Seasonal, Tennis & Social Memberships 301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 2 € www.twinislescc.org 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda 941-639-5440 www.seminolelakes.net Best Value in S.W. Florida Seminole Lakes Country Club Open to the Public A Resident owned Community 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980 941-629-1666 € PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE www.MyakkaPinesGolfClub.com 2550 S. River Rd., Englewood 941-474-1753 Brand New Ron Garl Designed Greens 27 H OLES Executive Golf Course Walk 9 holes for $12.00 863-993-2221 or 941-764-6700 12865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center COURSES COURSES Great New Memberships Availablefrom$1,400Opento the Public www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy Kingsway Country Club Pure Championship Golf March Rates: $48 € $62 € $52 € $32
PAGE 46
ÂThe clubhouse presence has been off the charts, and the way he got acclimated so quickly to first base was huge,ÂŽ manager Kevin Cash said. ÂI think heÂs proven that heÂs comfortable over there and heÂll continue to get even better as he gets more games under him.ÂŽ For Hunter, heÂll play a key role in the bullpen, where he has the ability to eat up multiple innings if needed. His role could even expand if the Rays were to trade reliever Erasmo Ramirez, whose name has sparked a few rumors this spring. ÂWith the injuries, we needed a guy and probably more than one, to fill some holes, step up, and I think Tommy has put himself in a position where weÂre going to lean on him in multiple roles early on,ÂŽ Cash said. ÂHe had a good spring, but what really was going for him is that heÂs competed in this division, heÂs pitched in the back end of ball games in the AL East.ÂŽ This is the first time since Shelley Duncan and Jamey Wright in 2013 where multiple nonroster invitees have been on the Rays Opening Day roster. ItÂs possible this isnÂt the last of non-roster invitees being informed of good news. Catcher Jesus Sucre has a strong shot at being the backup catcher, and newly acquired outfielder Peter Bourjos (see notebook) also has an outside shot. The Rays havenÂt had three guys make the roster as invitees since Gary Glover, Carlos Pena and Al Reyes in 2007. TheyÂve never had four. „Contact Bryan Levine at blevine@sun-herald. com. Page 4 SP www.yoursun.com Wednesday, March 29, 2017 / The SunRAYSFrom Page 1By BRYAN LEVINESports WriterFORT MYERS „ When Derek Norris was released by the Washington Nationals on March 15, he went back to his home in Wichita, Kansas and waited for his phone to ring. It took a little longer than he expected, but eventually the Rays came calling to essentially sign him as the teamÂs starting catcher. Norris played in his first game with the Rays on Tuesday against the Twins. He went for 1 for 3 with a single at the plate, and also threw out a runner attempting to steal second base. ÂIt was nice to get back out there and catch some innings and get some ABÂs,ÂŽ Norris said. ÂYou can watch video all day long, but once you get back there, what you want to call isnÂt necessarily what theyÂre feeling the best with.ÂŽ One benefit to late additions or midseason trades for baseball players is that thereÂs really not a playbook for them to learn, and itÂs easy to adjust to a new team. But the one position where things are a bit more complicated is the catcher position because they quickly have to learn a new pitching staff. In the age of technology, that simplifes things a little bit. ÂThereÂs different ways you can go about it,ÂŽ Norris said. ÂItÂs definitely going to be a speed course. Time is of the essence. IÂve got my iPad set up with all these guys here which is going to make it easier for me. IÂve either faced or played against or seen plenty of these guys. IÂm not really unfamiliar with many of the guys in here.ÂŽ Norris says itÂs not necessarily learning each pitchers pitches thatÂs the difficult part, but getting to know how to act with and talk to each of the different pitchers on the team. ÂFor me, itÂs not so much studying the film aspect, which I will do, but itÂs more so learning their tendencies and the dialogue of how they go about their business,ÂŽ Norris said. ÂGetting to know their personality and when I take a mound visit, what are the right or wrong things to say or not to say. For me, thatÂs more important and trying to gain their trust and how they respond to certain things.ÂŽ Norris had his first test at catching a Rays starting pitcher on Tuesday, when he caught for team ace Chris Archer. In a minor league game on Sunday, he caught for a pair of relievers in Alex Colome and Xavier Cedeno. ÂItÂs nice to see things come together so fast for him,ÂŽ Archer said. ÂIt was a quick conversation before the game. He kind of felt me out in the bullpen and he had a long conversation with (pitching coach Jim) Hickey. It was nice.ÂŽ Norris was batting .352 in 17 at-bats with two homers and three RBI with the Nationals prior to being released. The team signed catcher Matt Wieters, therefore they didnÂt need to be spending $4.2 million on a backup catcher. The Rays signed him for $1.2 million with the ability to make another $800,000 in incentives.ANOTHER ADDITIONThe Rays announced the acquisition of outfielder Peter Bourjos Tuesday morning. Coming from the White Sox, Bourjos was traded for cash considerations or a player to be named later. The late addition could possibly have implications on the Opening Day Roster. ÂRight now, I donÂt think anything is set in stone with Pete,ÂŽ Cash said prior to TuesdayÂs game. ÂI havenÂt even talked to him yet. IÂm going to call him after batting practice. Obviously, the right-handed outfield bat and a guy who can really, really defend. I like the way our outfield is shaping out.ÂŽ Bourjos has played parts of seven MLB seasons with the Los Angeles Angels, St. Louis Cardinals and Philadelphia Phillies. He has a lifetime .243 batting average, with a .300 on-base percentage. His best season was in 2011 with the Angels where he batted .271 with 26 doubles, 11 triples and 12 homers. ItÂs Bourjos glove, however, which would likely get him to make the team. Not his bat.INJURY UPDATESAlex Cobb and Tim Beckham were scratched from appearances on Sunday, but according to Cash, both players are ready to go. Cobb was scheduled to start a minor-league intrasquad game on Sunday, but missed it due to left lower back tightness. ÂCobb is fine,ÂŽ Cash said. ÂI think we were smart in the decision to hold him back. The last thing you want him to do is aggravate something where he starts the season not feeling that good. He feels 100 percent.ÂŽ Cash says Cobb will throw a bullpen session today, and then make a start on Friday in Clearwater against the Phillies. Typically, the last start of the spring is a few-inning tuneup start, but Cobb will throw between 75 and 90 pitches. For Beckham, his hip flexor issue wound up being good timing considering the off day on Monday. The Rays were able to get him three days of rest in order to be healthy for Opening Day. He could be back in the lineup today. One more note in somewhat related news, Nick Franklin was scheduled to play right field yesterday, but was removed from the lineup in the morning due to having a sore throat.RAYS NOTEBOOKNorris settling in with new teamHITTER OF THE GAME Daniel Robertson, Rays: On a day where hits came at a premium, Robertson collected two singles in the loss to raise his spring average to .275. Since March 19, Robertson is 11 for 20 with at least one hit in each of his last six games played. PITCHER OF THE GAME Chris Archer, Rays: In his “ nal outing of the spring Archer continued to look sharp. It was just a tuneup appearance, so he tossed his scheduled three innings. He allowed just one hit and one walk in that span while striking out four batters. KEY INNING Bottom 7th: The lone run of the game came off the bat of ByungHo Park. It was a solo shot to right-center “ eld, and the wind helped it carry into the stands for the game-winner. PROSPECT WATCH Austin Pruitt, Rays: Pruitt looked strong in two innings of work. His only blemish was the Park homer. Other than that, he tossed two innings and struck out a pair of batters. THEY SAID IT ÂJust how good his changeup was. I know itÂs something new for him that heÂs developed over the last couple of years. ItÂs really coming into its own. He threw it quite a bit today and had some good results with it.ÂŽ „Rays catcher Derek Norris of if thereÂs something he learned about Archer that “ lm couldnÂt tell him.BALTIMORE (16-12) at TAMPA BAY (11-16-3)WHEN: Today, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Erasmo Ramirez vs. RH Kevin Gausman PITCHING PROBABLES RAYS: RH Erasmo Ramirez (start), LH Xavier Cedeno, RH Alex Colome, RH Jaime Schultz, RH Tommy Hunter, RH Jumbo Diaz. ORIOLES: RH Kevin Gausman (start), relievers TBA THURSDAY: vs. Minnesota, 1:05 p.m., FRIDAY: at Philadelphia, 1:05 p.m., SATURDAY: Off. SUNDAY: Opening Day vs. New York (AL), 1:10 p.m. MONDAY: Off.TWINS 1, RAYS 0League, and at one point was demoted to the East Coast Hockey League. But he eventually broke through, and the Lightning took notice. Gourde is in his fourth season with the organization, having spent most of his time at AHL Syracuse, where he has displayed a scoring touch. Monday was his 13th game with the Lightning this season. Gourde plays on the third line with Adam Erme and Joel Vermin. Who are these guys? One of them just scored a game-winner, a huge one. ÂYou have your struggles along the way, but you keep fighting,ÂŽ Gourde said. ÂHe is the road less traveled, for sure,ÂŽ said Lightning coach Jon Cooper. ÂIt was just a couple of years ago he was playing in the East Coast League. ThereÂs a player where a will and a want gets you to where you want to be. He is proving that right now. He plays with energy. He just hounds pucks.ÂŽ Cooper had enough belief to have Gourde out there in MondayÂs thrilling three-on-three overtime, back and forth, no let-up, Blackhawks stars all over the ice, some Lightning stars, too. And Yanni Gourde, who shot and scored with just 35 seconds left in overtime. Less than a week ago, it seemed dead after three consecutive home losses. Now look. ÂYouÂre getting a left hook here, an uppercut here, but the guys wonÂt go down,ÂŽ Cooper said. ÂWeÂre right there,ÂŽ Yanni Gourde said of playoff chances. ÂYou just keep working and working. ThatÂs how I got up here.ÂŽFENNELLYFrom Page 1Twins 1, Rays 0 Tampa Bay Minnesota ab r h bi ab r h bi M.Smith lf 3 0 0 0 B.Dzier 2b 3 0 1 0 T.Mlone lf 1 0 0 0 Santana 2b 1 0 0 0 Krmaier cf 3 0 0 0 M.Kpler rf 4 0 1 0 D.Nrris c 3 0 1 0 B.Bxton cf 4 0 1 0 J.Rpacz c 1 0 0 0 J.Mauer 1b 3 0 1 0 B.Mller 2b 3 0 0 0 Mi.Sano 3b 3 0 0 0 Mrrison 1b 3 0 2 0 Rosario lf 3 0 0 0 Wks Jr. dh 2 0 0 0 By.Park dh 2 1 1 1 C.Csali ph 1 0 0 0 Polanco ss 3 0 0 0 Rbrtson ss 3 0 2 0 J.Mrphy c 1 0 0 0 Pterson rf 3 0 0 0 Gimenez c 1 0 0 0 K.Padlo 3b 3 0 0 0 Totals 29 0 5 0 Totals 28 1 5 1 Tampa Bay 000 000 000„0 Minnesota 000 000 10x„1 DP„Tampa Bay 1, Minnesota 0. LOB„Tampa Bay 3, Minnesota 5. 2B„Buxton (8), Mauer (2). HR„Park (5). SB„ Dozier (5). CS„Polanco (2). IP H R ER BB SO Tampa Bay Archer 3 1 0 0 1 4 Farquhar 1 1 0 0 0 1 Whitley 2 1 0 0 1 1 Pruitt L, 1-1 2 2 1 1 0 2 Minnesota Tepesch 4 3 0 0 1 2 Haley W, 1-0 3 2 0 0 0 1 Belisle H, 2 1 0 0 0 0 1 Kintzler S, 1-1 1 0 0 0 0 0 Umpires„Home, Tim Timmons; First, Brian OÂNora; Second, Marvin Hudson; Third, Ryan Blakney. T„2:15. A„6,307AP PHOTOMinnesota Twins Byron Buxton, right, gets into second base ahead of the tag by Tampa Bay Rays shortstop Brad Miller with a double during the first inning Tuesday in Fort Myers. Associated PressBalti more starter Wade Miley gave up one run in four innings, Pedro Alvarez had a two-run single and Caleb Joseph got two hits. Jaime Garcia allowed three runs on eight hits in six innings for Atlanta. Freddie Freeman went 2 for 2 with an RBI.ASTROS 7, MARLINS (ss) 3: Houston ace Dallas Keuchel gave up three runs on six hits and two walks over 4 ‡ innings. Brian McCann hit a two-run homer, Jose Altuve had an RBI double and Yuli Gurriel and Marwin Gonzalez each had two hits. MiamiÂs Edison Volquez allowed three runs and eight hits over “ ve innings. Giancarlo Stanton hit his second homer of the spring. CARDINALS 3, METS 3, 9 INNINGS: Adam Wainwright gave up three runs and “ ve hits with no walks over “ ve innings for St. Louis. Matt Adams homered and had three hits, and Jhonny Peralta got two hits. Matt Carpenter went 0 for 2 and is hitless in his last 11 at-bats with “ ve strikeouts. Robert Gsellman allowed three runs and “ ve hits with six strikeouts in six innings for the Mets. GIANTS 10, CUBS 7: Matt Cain gave up four runs and “ ve hits in 5 ‡ innings, striking out “ ve, and doubled in two runs off Cubs reliever Mike Montgomery. Cain threw 99 pitches, a spring high on the Giants staff. Denard Span led off the game with a home run against Jake Arrieta. San Francisco prospect Chris Marrero hit a three-run homer in the ninth, his seventh, after replacing “ rst baseman Brandon Belt, who struck out three times. Arrieta gave up three runs and “ ve hits while striking out seven over four innings. REDS 9, DODGERS (ss) 3: Adam Duvall had three hits and four RBIs, including a pair of homers. Billy Hamilton added two hits and twice stole third off Los Angeles lefty Alex Wood, who gave up six runs „ “ ve earned „ and 11 hits in six innings. Arismendy Alcantara also had two hits, including a solo homer. RANGERS 4, ROCKIES 3: A.J. Grif“ n allowed two runs on six hits and three walks over 5 ‡ innings for Texas. Joey Gallo went 2 for 4 with a solo homer and an RBI double. Making a bid to bat leadoff for the Rangers, Delino DeShields has been on base 11 times in 16 plate appearances with center “ elder C arlos Gomez sidelined by a shoulder injury. Colorado prospect Antonio Senzatela gave up three runs and nine hits in “ ve innings. Mark Reynolds hit a two-run homer and Nolan Arenado had two doubles. ROYALS 7, WHITE SOX 4: Nathan Karns, who won a spot in Kansas CityÂs rotation this spring, struck out seven while allowing one run and “ ve hits in six innings. Alex Gordon hit a leadoff homer for the Royals, and Cheslor Cuthbert and Brandon Moss each added a solo shot. Moss homered for the third straight game and has four this spring. Chris Volstad gave up four runs and six hits „ including three homers „ over 3 ‡ innings for Chicago. White Sox prospect Jacob May appears to have won the center “ eld job after getting two hits. DODGERS (ss) 3, PADRES 1: Julio Urias allowed two hits in 2 ‡ scoreless innings and Bobby Wilson hit a two-run homer for Los Angeles. Luis Perdomo tossed three scoreless innings for the Padres, who announced newcomer Jhoulys Chacin will start on opening day against Clayton Kershaw and the Dodgers. SPRING TRAINING ROUNDUPAP PHOTOBaltimore Orioles shortstop Paul Janish forces Atlanta B raves Nick Markakis (22) out at second before throwing to first to complete a double play Tuesday in Kissimmee. Orioles down Braves, 5-4
PAGE 47
The Sun / Wednesday, March 29, 2017 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll Times Eastern EASTERN CONFERENCEAtlantic Division W L Pct. GB x-Boston 48 26 .649 „ x-Toronto 45 29 .608 3 Philadelphia 28 46 .378 20 New York 28 46 .378 20 Brooklyn 16 58 .216 32 Southeast Division W L Pct. GB x-Washington 45 28 .616 „ Atlanta 38 36 .514 7 Miami 36 38 .486 9 Charlotte 33 41 .446 12 Orlando 27 47 .365 18 Central Division W L Pct. GB z-Cleveland 47 26 .644 „ Milwaukee 38 36 .514 9 Indiana 37 37 .500 10 Chicago 35 39 .473 12 Detroit 34 41 .453 14WESTERN CONFERENCESouthwest Division W L Pct. GB x-San Antonio 57 16 .781 „ x-Houston 51 22 .699 6 Memphis 40 34 .541 17 Dallas 31 42 .425 26 New Orleans 31 43 .419 26 Northwest Division W L Pct. GB x-Utah 45 29 .608 „ Oklahoma City 42 31 .575 2 Portland 35 38 .479 9 Denver 35 38 .479 9 Minnesota 29 44 .397 15 Paci“ c Division W L Pct. GB z-Golden State 59 14 .808 „ x-L.A. Clippers 44 31 .587 16 Sacramento 29 45 .392 30 Phoenix 22 53 .293 38 L.A. Lakers 21 52 .288 38 x-clinched playoff berth; z-clinched division titleMondayÂs GamesNew York 109, Detroit 95 Toronto 131, Orlando 112 San Antonio 103, Cleveland 74 Oklahoma City 92, Dallas 91 Sacramento 91, Memphis 90 Utah 108, New Orleans 100TuesdayÂs GamesMilwaukee 118, Charlotte 108 Minnesota 115, Indiana 114 Miami 97, Detroit 96 Philadelphia 106, Brooklyn 101 Atlanta 95, Phoenix 91 Golden State at Houston, late Denver at Portland, late Washington at L.A. Lakers, lateTodayÂs GamesAtlanta at Philadelphia, 7 p.m. Oklahoma City at Orlando, 7 p.m. Charlotte at Toronto, 7:30 p.m. Miami at New York, 7:30 p.m. Milwaukee at Boston, 7:30 p.m. Dallas at New Orleans, 8 p.m. Indiana at Memphis, 8 p.m. Golden State at San Antonio, 9:30 p.m. Utah at Sacramento, 10:30 p.m. Washington at L.A. Clippers, 10:30 p.m. TUESDAYÂS BOX SCORES BUCKS 118, HORNETS 108MILWAUKEE (118) Antetokounmpo 8-13 3-4 20, Snell 10-14 2-2 26, Maker 1-1 0-2 2, Middleton 4-12 6-7 14, Brogdon 6-7 0-0 14, Hawes 3-5 0-1 7, Teletovic 3-6 0-0 8, Monroe 6-7 1-1 13, Terry 2-4 0-0 6, Dellavedova 3-5 0-0 8. Totals 46-74 12-17 118. CHARLOTTE (108) Kidd-Gilchrist 4-7 4-6 12, Williams 1-5 4-4 6, Zeller 3-3 2-2 8, Walker 10-19 2-3 26, Batum 2-9 1-1 5, Kaminsky 9-15 0-0 20, Weber 1-2 3-4 5, Roberts 1-3 2-3 4, Belinelli 2-6 2-2 6, Lamb 6-11 3-4 16. Totals 39-80 23-29 108. Milwaukee 35 37 22 24 „118 Charlotte 24 26 26 32 „108 3-Point Goals„Milwaukee 14-30 (Snell 4-8, Brogdon 2-2, Terry 2-3, Dellavedova 2-4, Teletovic 2-5, Antetokounmpo 1-1, Hawes 1-2, Middleton 0-5), Charlotte 7-28 (Walker 4-10, Kaminsky 2-6, Lamb 1-3, Roberts 0-1, Batum 0-2, Belinelli 0-3, Williams 0-3). Fouled Out„None. Rebounds„ Milwaukee 42 (Monroe, Antetokounmpo 8), Charlotte 31 (Williams 7). Assists„Milwaukee 31 (Brogdon 10), Charlotte 25 (Belinelli, Walker 5). Total Fouls„Milwaukee 26, Charlotte 12. Technicals„Teletovic, Charlotte defensive three second, Charlotte team. A„16,505 (19,077).TIMBERWOLVES 115, PACERS 114MINNESOTA (115) Wiggins 6-17 3-4 17, Towns 12-22 10-10 37, Dieng 8-13 1-2 19, Rubio 4-12 13-13 21, Rush 2-3 0-0 6, Casspi 1-2 0-0 2, Muhammad 1-3 0-2 2, Jones 0-2 2-2 2, Dunn 3-3 3-4 9. Totals 37-77 32-37 115. INDIANA (114) George 12-21 9-9 37, T.Young 7-15 0-0 14, Turner 5-12 4-4 15, Teague 6-12 8-9 20, Ellis 8-11 3-4 19, Miles 2-6 2-3 6, Allen 0-1 1-2 1, Christmas 0-1 2-4 2, Brooks 0-2 0-0 0. Totals 40-81 29-35 114. Minnesota 26 33 28 28 „115 Indiana 25 32 33 24 „114 3-Point Goals„Minnesota 9-20 (Towns 3-6, Rush 2-3, Dieng 2-3, Wiggins 2-4, Jones 0-1, Rubio 0-1, Muhammad 0-2), Indiana 5-18 (George 4-7, Turner 1-1, T.Young 0-1, Miles 0-2, Ellis 0-3, Teague 0-4). Fouled Out„None. Rebounds„ Minnesota 35 (Towns 12), Indiana 37 (Turner 8). Assists„Minnesota 22 (Rubio 10), Indiana 25 (Teague 10). Total Fouls„Minnesota 22, Indiana 22. Technicals„Minnesota coach Tom Thibodeau, Indiana defensive three second, Indiana team. A„17,534 (18,165).76ERS 106, NETS 101PHILADELPHIA (106) Covington 9-15 2-2 21, Holmes 4-12 5-6 13, Saric 8-15 6-7 23, McConnell 3-10 2-2 8, LuwawuCabarrot 5-12 3-4 17, Long 1-3 0-0 2, Splitter 1-2 0-0 2, Anderson 4-14 0-0 9, Stauskas 4-8 0-0 11. Totals 39-91 18-21 106. BROOKLYN (101) Lopez 10-15 3-4 26, Lin 4-14 3-4 11, LeVert 3-9 1-2 9, Hollis-Jefferson 5-15 1-2 11, Foye 2-4 0-0 5, Acy 0-5 1-2 1, Booker 2-5 2-2 6, Hamilton 2-3 0-0 4, Whitehead 1-5 0-0 3, Dinwiddie 2-6 5-8 10, McDaniels 3-6 0-0 6, Kilpatrick 4-7 0-0 9. Totals 38-94 16-24 101. Philadelphia 31 27 21 27 „106 Brooklyn 24 33 21 23 „101 3-Point Goals„Philadelphia 10-33 (LuwawuCabarrot 4-10, Stauskas 3-5, Saric 1-3, Anderson 1-5, Covington 1-6, Long 0-1, Holmes 0-3), Brooklyn 9-32 (Lopez 3-7, LeVert 2-6, Dinwiddie 1-2, Foye 1-2, Whitehead 1-3, Kilpatrick 1-3, Acy 0-1, HollisJefferson 0-1, Hamilton 0-1, McDaniels 0-2, Lin 0-4). Fouled Out„None. Rebounds„Philadelphia 53 (Covington 13), Brooklyn 50 (Lopez 9). Assists„ Philadelphia 21 (McConnell 10), Brooklyn 22 (Lin 7). Total Fouls„Philadelphia 23, Brooklyn 19. A„15,471 (17,732).HAWKS 95, SUNS 91PHOENIX (91) Warren 11-20 2-2 24, Jones 6-11 0-2 13, Chriss 2-11 2-4 7, Len 3-9 6-10 12, Ulis 6-16 2-2 15, Eddie 2-9 1-2 7, Dudley 2-11 1-2 6, Williams 2-5 0-0 4, Price 1-4 0-0 3. Totals 35-96 14-24 91. ATLANTA (95) Prince 5-10 4-5 15, Ilyasova 6-15 4-6 18, Howard 6-8 3-5 15, Schroder 12-27 1-1 27, Hardaway Jr. 1-9 0-0 2, Bembry 0-2 0-2 0, Humphries 0-3 7-8 7, Muscala 1-2 0-0 2, Calderon 2-5 2-2 6, Dunleavy 1-4 0-0 3. Totals 34-85 21-29 95. Phoenix 12 32 24 23 „91 Atlanta 27 20 24 24 „95 3-Point Goals„Phoenix 7-31 (Eddie 2-8, Jones 1-2, Price 1-3, Ulis 1-5, Chriss 1-5, Dudley 1-6, Len 0-1, Warren 0-1), Atlanta 6-27 (Ilyasova 2-7, Schroder 2-8, Dunleavy 1-2, Prince 1-4, Calderon 0-2, Hardaway Jr. 0-4). Fouled Out„Dudley. Rebounds„ Phoenix 48 (Williams, Warren, Dudley 8), Atlanta 51 (Ilyasova 12). Assists„Phoenix 25 (Ulis 10), Atlanta 24 (Schroder 9). Total Fouls„Phoenix 31, Atlanta 23.HEAT 97, PISTONS 96MIAMI (97) Babbitt 2-3 0-0 5, Whiteside 7-13 3-4 17, Dragic 9-16 9-13 28, Richardson 3-11 2-2 9, McGruder 5-8 1-2 12, White 0-0 0-0 0, Reed 3-5 0-0 6, J.Johnson 5-11 5-6 16, Ellington 1-4 0-1 2, T.Johnson 1-8 0-0 2. Totals 36-79 20-28 97. DETROIT (96) Morris 3-10 0-0 7, Leuer 0-3 2-2 2, Drummond 4-7 1-3 9, Smith 7-13 5-6 19, Caldwell-Pope 9-22 5-6 25, S.Johnson 2-5 0-0 5, Harris 7-14 1-2 19, Baynes 2-5 0-0 4, Udrih 2-6 2-2 6. Totals 36-85 16-21 96. Miami 24 31 23 19 „97 Detroit 24 26 19 27 „96 3-Point Goals„Miami 5-21 (J.Johnson 1-2, Babbitt 1-2, McGruder 1-3, Dragic 1-4, Richardson 1-5, T.Johnson 0-2, Ellington 0-3), Detroit 8-27 (Harris 4-8, Caldwell-Pope 2-10, S.Johnson 1-3, Morris 1-3, Smith 0-1, Udrih 0-1, Leuer 0-1). Fouled Out„ Morris. Rebounds„Miami 44 (Whiteside 9), Detroit 51 (Drummond 13). Assists„Miami 18 (Dragic, Richardson, McGruder 4), Detroit 20 (Smith 6). Total Fouls„Miami 18, Detroit 23. Technicals„ Morris, Detroit coach Stan Van Gundy, S.Johnson. A„17,160 (19,971). COLLEGE BASKETBALL NCAA TOURNAMENT EAST REGIONAL At Madison Square Garden, New York Regional Championship SundaySouth Carolina 77, Florida 70SOUTH REGIONAL At FedEx Forum, Memphis, Tenn. Regional Championship SundayNorth Carolina 75, Kentucky 73MIDWEST REGIONAL At The Sprint Center, Kansas City, Mo. Regional Championship SaturdayOregon 74, Kansas 60WEST REGIONAL At SAP Center, San Jose, Calif. Regional Championship SaturdayGonzaga 83, Xavier 59FINAL FOUR At Univ. of Phoenix Stadium, Glendale, Ariz. National Semi“ nals April 1South Carolina (26-10) vs. Gonzaga (36-1), 6:09 p.m. North Carolina (31-7) vs. Oregon (33-5), 40 minutes after the conclusion of the “ rst gameNational Championship April 3Semi“ nal winnersNATIONAL INVITATION TOURNAMENT Semi“ nals At Madison Square Garden, New York TuesdayGeorgia Tech 76, CS Bakers“ eld 61 TCU (22-15) vs. UCF (24-11), lateChampionship ThursdayGeorgia Tech (21-15) vs. TCU-UCF winner, 8 p.m.GEORGIA TECH 76, CS BAKERSFIELD 61CS BAKERSFIELD (25-10) Airington 4-9 2-2 12, Smith 0-6 5-6 5, Aly 1-2 0-0 2, Basile 6-14 1-2 18, Wrapp 0-2 0-0 0, Barnes 0-0 0-0 0, Ndoye 1-1 0-1 2, Durham 4-17 1-1 10, Pride 1-2 0-0 2, Briggs 4-8 2-2 10. Totals 21-61 11-14 61. GEORGIA TECH (21-15) Stephens 4-12 3-4 13, Lammers 6-8 3-4 15, Heath 1-6 0-1 2, Okogie 7-18 7-9 22, Heyward 1-1 1-2 4, McCormick 0-0 0-0 0, Ogbonda 0-1 0-0 0, Rowland 0-0 0-0 0, J.Moore 3-5 2-2 8, Harris 0-0 0-0 0, Jackson 4-8 3-4 12, Price 0-1 0-0 0. Totals 26-60 19-26 76. Halftime„Georgia Tech 36-26. 3-Point Goals„CS Bakers“ eld 8-23 (Basile 5-9, Airington 2-3, Durham 1-10, Wrapp 0-1), Georgia Tech 5-16 (Stephens 2-7, Heyward 1-1, Okogie 1-3, Jackson 1-3, Heath 0-1, Price 0-1). Fouled Out„Airington, Smith. Rebounds„CS Bakers“ eld 38 (Pride, Smith 7), Georgia Tech 37 (Lammers 11). Assists„CS Bakers“ eld 13 (Pride 4), Georgia Tech 16 (Heath 4). Total Fouls„CS Bakers“ eld 21, Georgia Tech 13.COLLEGEINSIDER.COM TOURNAMENT Quarter“ nals SaturdayFurman 79, Campbell 64 St. PeterÂs 49, Texas State 44SundayUMBC 80, Liberty 68 Texas A&M-Corpus Christi 78, Fort Wayne 62Semi“ nals TodayTexas A&M-Corpus Christi (23-11) at UMBC (21-12), 7 p.m. Furman (23-11) at St. PeterÂs (21-13), 9 p.m.Championship FridaySemi“ nal winners, 9 p.m.COLLEGE BASKETBALL INVITATIONAL Championship Series (Best-of-3; x-if necessary)Monday Coastal Carolina 91, Wyoming 81, Coastal Carolina leads series 1-0 Today Coastal Carolina at Wyoming, 9 p.m. Friday x-Coastal Carolina at Wyoming, 7 p.m.APÂS MENÂS ALL-AMERICA TEAMSFor 2016-2017 season Statistics through March 12 First TeamFrank Mason III, Kansas, 5-11, 190, senior, Petersburg, Va., 20.8 ppg, 4.1 rpg, 5.1 apg, 48.7 3-pt fg pct, 36.2 minutes (65 “ rst-place votes, 325 points). Josh Hart, Villanova, 6-5, 215, senior, Silver Spring, Md., 18.9 ppg, 6.5 rpg, 3.1 apg, 50.8 fg pct, 40.7 3-pt fg pct, 1.6 steals (62, 319). Caleb Swanigan, Purdue, 6-9, 250, sophomore, Fort Wayne, Ind., 18.5 ppg, 12.6 rpg, 2.9 apg, 53.4 fg pct, 43.1 3-pt fg pct (61, 308). Lonzo Ball, UCLA, 6-6, 190, freshman, Chino Hills, Calif., 14.6 ppg, 6.1 rpg, 7.9 apg, 54.4 fg pct, 41.0 3-pt fg pct, 2.0 steals (54, 296). Justin Jackson, North Carolina, 6-8, 210, junior, Tomball, Texas, 18.1 ppg, 4.6 rpg, 2.7 apg (24, 223).Second TeamNigel Williams-Goss, Gonzaga, 6-3, 195, junior, Happy Valley, Ore., 16.9 ppg, 5.7 rpg, 4.8 apg, 52.1 fg pct, 91.0 ft pct, 1.8 steals (13, 191). Luke Kennard, Duke, 6-6, 202, sophomore, Franklin, Ohio, 20.1 ppg, 5.3 pg, 2.5 apg, 44.3 3-pt fg pct, 84.9 ft pct (10, 189). Malik Monk, Kentucky, 6-3, 200, freshman, Lepanto, Ark., 20.4 ppg, 2.5 rpg, 2.4 apg, 40.3 3-pt fg pct (7, 165). Dillon Brooks, Oregon, 6-7, 225, junior, Mississauga, Ontario, 16.3 ppg, 2.9 rpg, 2.7 apg, 51.3 fg pct, 41.4 3-pt fg pct, 1.2 steals, 24.0 minutes (15, 152). Johnathan Motley, Baylor, 6-10, 230, junior, Houston, 17.3 ppg, 9.9 rpg, 2.4 apg, 51.7 fg pct (4, 143).Third TeamJosh Jackson, Kansas, 6-8, 207, freshman, Detroit, 16.4 ppg, 7.2 rpg, 3.1 apg, 51.1 fg pct, 1.1 blocks, 1.7 steals (1, 96). Markelle Fultz, Washington, 6-4, 195, freshman, Upper Marlboro, Md., 23.2 ppg, 5.7 rpg, 5.9 apg, 41.3 3-pt fg pct, 1.6 steals, 1.2 blocks, 35.7 minutes (3, 74). Bonzie Colson, Notre Dame, 6-5, 225, junior, New Bedford, Mass., 17.5 ppg, 10.2 rpg, 52.3 fg pct, 1.4 blocks, 1.1 steals (1, 70). Ethan Happ, Wisconsin, 6-10, 232, sophomore, Milan, Ill., 13.9 ppg, 9.1 rpg, 2.8 apg, 58.2 fg pct, 1.1 blocks, 1.9 steals (1, 66). Lauri Markkanen, Arizona, 7-0, 230, freshman, Jyvaskyla, Finland, 15.6 ppg, 7.1 rpg, 43.2 3-pt fg pct, 82.4 ft pct (1, 50).Honorable Mention (in alphabetical order)Ian Baker, New Mexico State; Trae Bell-Haynes, Vermont; Evan Bradds, Belmont; Gian Clavell, Colorado State; T.J. Cline, Richmond; Patrick Cole, N.C. Central; Mike Daum, South Dakota State; Angel Delgado, Seton Hall; Jawun Evans, Oklahoma State; Nana Foulland, Bucknell; DeÂAaron Fox, Kentucky; Jerome Frink, LIU Brooklyn; Kevin Hervey, Texas-Arlington; Isaiah Johnson, Akron; Keon Johnson, Winthrop; Peter Jok, Iowa; Przemek Karnowski, Gonzaga; Marcus Keene, Central Michigan; Jock Landale, Saint MaryÂs; TJ Leaf, UCLA; Paris Lee, Illinois State; Zach Lofton, Texas Southern; Donovan Mitchell, Louisville; Dallas Moore, North Florida; Monte Morris, Iowa State; Luke Nelson, UC Irvine; Semi Ojeleye, SMU; Alec Peters, Valparaiso; Justin Robinson, Monmouth; Devin Sibley, Furman; Dennis Smith Jr., N.C. State; Erik Thomas, New Orleans; Sindarius Thornwell, South Carolina; Melo Trimble, Maryland; Spencer Weisz, Princeton; Jacob Wiley, Eastern Washington; JaCorey Williams, Middle Tennessee; T.J. Williams, Northeastern.WOMENÂS BASKETBALL NCAA TOURNAMENTBRIDGEPORT REGIONAL Regional ChampionshipMonday UConn 90, Oregon 52OKLAHOMA CITY REGIONAL Regional Championship SundayMississippi State 94, Baylor 85, OT LEXINGTON REGIONAL Regional Championship SundayStanford 76, Notre Dame 75 STOCKTON REGIONAL Regional Championship MondaySouth Carolina 71, Florida State 64FINAL FOUR At Dallas National Semi“ nals FridayStanford (32-6) vs. South Carolina (31-4), 7:30 p.m. UConn (36-0) vs. Mississippi State (33-4), 9:30 p.m. National Championship April 2 Semi“ nal winnersWOMENÂS NIT Quarter“ nals SaturdayMichigan 80, Virginia Tech 62SundayVillanova 69, Indiana 57 Georgia Tech 76, Alabama 66 Washington State 74, Iowa 66Semi“ nals TodayWashington State at Georgia Tech, 7 p.m. Villanova at Michigan, 7 p.m.WOMENÂS INVITATIONAL Championship SundayRice 74, UNC Greensboro 62 ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFavorite Line O/U Underdog Atlanta 1 209 at Philadelphia Oklahoma City 5 218 at Orlando at Toronto 6 205 Charlotte Miami 3 209 at New York at Boston 8 208 Milwaukee at Memphis Off Off Indiana at New Orleans Off Off Dallas at San Antonio 4 210 Golden State at Sacramento Off Off Utah at LA Clippers 5 219 WashingtonCOLLEGE BASKETBALL TOURNAMENTSTodayFavorite Line Underdog at Wyoming 7 Coastal Carolina at UMBC 2 Texas A&M CC at St. PeterÂs 3 Furman Saturday Gonzaga 6 South Carolina North Carolina 5 OregonNATIONAL HOCKEY LEAGUEToday Favorite Line Underdog Line at Pittsburgh -120 Chicago +110 at Calgary -131 Los Angeles +121 at Colorado Off Washington Off St. Louis -176 at Arizona +164Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Released OF Michael Bourn and 3B Chris Johnson. BOSTON RED SOX „ Reassigned RHP Kyle Kendrick to minor league camp. CHICAGO WHITE SOX „ Traded OF Peter Bourjos to Tampa Bay for a player to be named or cash. Reassigned LHPs Cory Luebke and Matt Purke to minor league camp. CLEVELAND INDIANS „ Selected the contract of OF Austin Jackson from Columbus (IL). Agreed to terms with INF Jose Ramirez on a “ ve-year contract. Optioned LHP Kyle Crockett and RHPs Carlos Frias and Nick Goody to Columbus (IL). HOUSTON ASTROS „ Optioned OF Preston Tucker to minor league camp. LOS ANGELES ANGELS „ Reassigned OFs Eric Young Jr. and Shane Robinson, RHPs Jose Valdez and Deolis Guerra, INF Rey Navarro and C Tony Sanchez to minor league camp. MINNESOTA TWINS „ Optioned LHP Buddy Boshers to Rochester (IL). Reassigned INF Tommy Field to minor league camp. Released RHP Ryan Vogelsong. TORONTO BLUE JAYS „ Released RHP Gavin Floyd.National LeagueARIZONA DIAMONDBACKS „ Released OF Gregor Blanco and RHP Kevin Jepsen. Claimed 1B Christian Walker off waivers from Cincinnati. ATLANTA BRAVES „ Released RHPs Blaine Boyer and Kris Medlen. CHICAGO CUBS „ Released INF Muneno Kawasaki. CINCINNATI REDS „ Reassigned C Rob Brantly, LHP Lucas Luetge, RHP Louis Coleman and INFs Tony Renda and Hernan Iribarren to minor league camp. Optioned INFs Sal Romano and Tim Adleman to the minor leagues. Claimed INF Scooter Gennett off waivers from Milwaukee. MIAMI MARLINS „ Optioned LHPs Hunter Cervenka and Justin Nicolino, RHP Brian Ellington and C Tomas Telis to New Orleans (PCL). NEW YORK METS „ Reassigned RHP Paul Sewald to minor league camp. Optioned C Kevin Plawecki to their minor league camp. PHILADELPHIA PHILLIES „ Optioned OF Roman Quinn to Lehigh Valley (IL). Released LHP Sean Burnett, OF Chris Coghlan and C Ryan Hanigan. Traded RHP Alec Asher to Baltimore for a player to be named or cash. PITTSBURGH PIRATES „ Optioned LHP Steven Brault and INF Gift Ngoepe to Indianapolis (IL). Reassigned RHPs Josh Lindblom and INF Jason Rogers to minor league camp. SAN DIEGO PADRES „ Selected the contract of INF Erick Aybar. SAN FRANCISCO GIANTS „ Released INF Gordon Beckham and RHP David Hernandez.American AssociationCLEBURNE RAILROADERS „ Signed OF Nick Van Stratten and RHP Patrick Mincey. GARY SOUTHSHORE RAILCATS „ Signed OF Jackson Glines. KANSAS CITY T-BONES „ Signed INF/OF Kevin Keyes. LAREDO LEMURS „ Signed INF Taylor Lindsey and RHP Max Duval. TEXAS AIRHOGS „ Signed RHP Devin Malone.Atlantic LeagueLONG ISLAND DUCKS „ Signed LHP Rafael Perez, OF Angelo Songco and INF Elmer Reyes.Can-Am LeagueSUSSEX COUNTY MINERS „ Signed RHP Bryton Trepagnier. Traded RHP Kaohi Downing to Lancaster (Atlantic) for a player to be named. TROIS-RIVIERES AIGLES „ Signed RHP Nick Neumann.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Assigned G Cameron Payne to Windy City (NBADL).FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Signed DL Jamie Meder. DALLAS COWBOYS „ Signed TE Jason Witten to a four-year contract extension through 2021. NEW YORK JETS „ Signed OL Jonotthan Harrison. PHILADELPHIA EAGLES „ Agreed to terms with DE Chris Long on a two-year contract. SAN FRANCISCO 49ERS „ Re-signed RB DuJuan Harris to a one-year contract.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with F Matheson Iacopelli on a two-year contract and assigned him to Rockford (AHL). DETROIT RED WINGS „ Recalled C Ben Street from Grand Rapids (AHL) under emergency conditions. Assigned D Dan Renouf to Grand Rapids. NEW JERSEY DEVILS „ Signed D Michael Kapla to a two-year, entry-level contract. NEW YORK RANGERS „ Agreed to terms with D Vince Pedrie. TAMPA BAY LIGHTNING „ Reassigned F Joel Vermin to Syracuse (AHL).American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Signed Fs Matt Gaudreau and John Stevens to amateur tryout agreements. GRAND RAPIDS GRIFFINS „ Signed D Patrick McCarron to an amateur tryout agreement for the remainder of the season and a standard contract for next season.ECHLECHL „ Suspended Allen F Josh Brittain one game and Utah RW Ralph Cuddemi three additional games.SOCCERFIFA „ Banned Lionel Messi from ArgentinaÂs next four World Cup qualifying games for insulting a match of“ cial.Major League SoccerMLS „ Fined Real Salt Lake M Sunday Stephen an undisclosed amount for his actions in a march 25 game against the New York Red Bulls. NEW YORK RED BULLS „ Named Bradley Carnell assistant coach.OLYMPIC SPORTSUSADA „ Announced an arbitrator from the American Arbitration Association determined weightlifting athlete Mary Hall should receive a four-year sanction after testing positive for a prohibited substance.COLLEGESHEART OF AMERICA ATHLETIC CONFERENCE „ Named Amy Bonner supervisor of womenÂs basketball of“ cials. DUKE „ Freshman F Harry Giles will enter the NBA draft. Announced menÂs basketball F Sean Obi will transfer. DUQUESNE „ Named Keith Dambrot menÂs basketball coach. LA SALLE „ Named William Bradshaw director of intercollegiate athletics and recreation. MICHIGAN STATE „ Announced junior CB Drake Martinez will transfer. N.C. STATE „ Freshman G Dennis Smith Jr. will enter the NBA draft. OKLAHOMA SCIENCE & ARTS „ Named Richard Barker volleyball coach. RADFORD „ Named Bryheem Hancock menÂs soccer coach. RUTGERS „ Named Anna Khrystenko assistant womenÂs volleyball coach. WINTHROP „ Promoted interim womenÂs basketball coach Lynette Woodard to permanent head coach. XAVIER „ Sophomore G Edmond Sumner will enter the NBA draft. YOUNGSTOWN STATE „ Named Jerrod Calhoun menÂs basketball coach.HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Montreal 76 43 24 9 95 208 188 Ottawa 75 41 25 9 91 196 194 Toronto 75 36 24 15 87 230 221 Boston 76 40 30 6 86 218 203 Tampa Bay 75 37 29 9 83 210 210 Florida 76 33 32 11 77 197 216 Buffalo 77 32 33 12 76 193 221 Detroit 76 31 33 12 74 189 224 Metropolitan Division GP W L OT Pts GF GA x-Washington 74 49 17 8 106 238 163 x-Columbus 75 49 19 7 105 235 172 x-Pittsburgh 75 46 18 11 103 258 211 N.Y. Rangers 76 46 26 4 96 241 201 N.Y. Islanders 75 35 28 12 82 219 228 Carolina 75 34 27 14 82 200 213 Philadelphia 76 36 32 8 80 200 222 New Jersey 76 27 35 14 68 174 224WESTERN CONFERENCECentral Division GP W L OT Pts GF GA x-Chicago 76 48 21 7 103 229 197 x-Minnesota 75 44 24 7 95 240 190 Nashville 76 39 26 11 89 226 210 St. Louis 75 41 28 6 88 211 200 Winnipeg 77 35 35 7 77 229 244 Dallas 76 31 34 11 73 207 242 Colorado 75 20 52 3 43 147 253 Paci“ c Division GP W L OT Pts GF GA Anaheim 75 41 23 11 93 199 185 San Jose 75 42 26 7 91 201 182 Edmonton 75 41 25 9 91 223 195 Calgary 76 43 29 4 90 211 204 Los Angeles 74 35 32 7 77 180 186 Vancouver 75 30 36 9 69 172 219 Arizona 76 27 40 9 63 181 244 2 points for win, 1 point for OT/shootout loss; x-clinched playoff spotMondayÂs GamesDetroit 4, Carolina 3, OT Buffalo 4, Florida 2 Nashville 3, N.Y. Islanders 1 Tampa Bay 5, Chicago 4, OT St. Louis 4, Arizona 1 Calgary 4, Colorado 2TuesdayÂs GamesColumbus 3, Buffalo 1 Boston 4, Nashville 1 Carolina 4, Detroit 1 Philadelphia 3, Ottawa 2, SO Winnipeg 4, New Jersey 3, SO Montreal 4, Dallas 1 Toronto 3, Florida 2 Washington at Minnesota, late Los Angeles at Edmonton, late Anaheim at Vancouver, late N.Y. Rangers at San Jose, lateTodayÂs GamesChicago at Pittsburgh, 8 p.m. Los Angeles at Calgary, 9 p.m. Washington at Colorado, 10 p.m. St. Louis at Arizona, 10:30 p.m.TUESDAYÂS SUMMARIES BLUE JACKETS 3, SABRES 1Buffalo 0 1 0 „ 1 Columbus 2 0 1 „ 3 First Period„1, Columbus, Quincey 5, 14:47. 2, Columbus, Atkinson 34 (Wennberg, Jones), 17:48. Penalties„Dubinsky, CBJ, (hooking), 6:25; Kane, BUF, (hooking), 19:25. Second Period„3, Buffalo, Rodrigues 4 (McCabe, OÂReilly), 10:53 (pp). Penalties„Austin, BUF, (holding), 4:54; Anderson, CBJ, (hooking), 9:21. Third Period„4, Columbus, Saad 22 (Anderson), 18:55. Penalties„Eichel, BUF, (holding), 5:15. Shots on Goal„Buffalo 15-13-14„42. Columbus 11-8-10„29. Power -play opportunities„Buffalo 1 of 2; Columbus 0 of 3. Goalies„Buffalo, Nilsson 10-10-4 (28 shots-26 saves). Columbus, Bob rovsky 41-13-5 (42-41). A„14,533 (18,144). T„2:28. Referees„Dean Morton, Brad Watson. Linesmen„ Brandon Gawryletz, Pierre Racicot.HURRICANES 4, RED WINGS 1Detroit 0 0 1 „ 1 Carolina 2 1 1 „ 4 First Period„1, Carolina, Stempniak 15 (Faulk, Ryan), 10:10. 2, Carolina, Nordstrom 6 (Pesce, Teravainen), 15:12. Penalties„None. Second Period„3, Carolina, Staal 16 (Dahlbeck, Tennyson), 13:36. Penalties„Green, DET, (tripping), 5:14; Lindholm, CAR, (holding stick), 6:18. Third Period„4, Detroit, Nosek 1 (Miller, Street), 13:33. 5, Carolina, Lindholm 11 (Aho, Faulk), 17:22 (pp). Penalties„Larkin, DET, (hooking), 0:38; Tennyson, CAR, (holding), 10:31; Russo, DET, (interference), 16:59. Shots on Goal„Detroit 4-6-12„22. Carolina 11-11-10„32. Power -play opportunities„Detroit 0 of 2; Carolina 1 of 3. Goalies„Detroit, Howard 9-9-1 (32 shots-28 saves). Carolina, Ward 25-20-11 (22-21). A„9,427 (18,680). T„2:23. Referees„Francis Charron, Mike Leggo. Linesmen„Darren Gibbs, Brad Kovachik.BRUINS 4, PREDATORS 1Nashville 0 0 1 „ 1 Boston 2 0 2 „ 4 First Period„1, Boston, Bergeron 18 (Chara, Marchand), 2:28. 2, Boston, Krejci 22 (Pastrnak, Stafford), 13:52. Penalties„Bitetto, NSH, (holding), 6:29; Krug, BOS, (cross checking), 7:43. Second Period„None. Penalties„Carlo, BOS, (roughing), 7:01. Third Period„3, Nashville, Smith 10 (Ellis, Josi), 11:16. 4, Boston, Acciari 1 (Nash), 15:47. 5, Boston, Backes 17 (Moore), 18:29. Penalties„Stafford, BOS, (hooking), 5:35; Johansen, NSH, (holding), 6:43; Fiddler, NSH, served by Fiala, (roughing), 18:35; McLeod, NSH, Major (“ ghting), 18:35; Fiddler, NSH, served by Fiala, (roughing), 18:35; Miller, BOS, Major (“ ghting), 18:35; Acciari, BOS, Misconduct (misconduct), 18:35; McLeod, NSH, Misconduct (misconduct), 18:35; McLeod, NSH, Misconduct (misconduct), 18:35; Fiddler, NSH, Misconduct (misconduct), 18:35; Sissons, NSH, (high sticking), 20:00. Shots on Goal„Nashville 6-9-10„25. Boston 13-5-13„31. Power -play opportunities„Nashville 0 of 3; Boston 0 of 3. Goalies„Nashville, Rinne 30-17-8 (30 shots-27 saves). Boston, Rask 34-20-4 (25-24). A„17,565 (17,565). Referees„Ghislain Hebert, Wes McCauley. Linesmen„Scott Cherrey, Michel Cormier.JETS 4, DEVILS 3, SOWinnipeg 1 1 1 0 „ 4 New Jersey 2 1 0 0 „ 3 Winnipeg won shootout 1-0. First Period„1, Winnipeg, Ehlers 23 (Wheeler, Trouba), 0:52. 2, New Jersey, Bennett 6 (Prout, Zacha), 8:10. 3, New Jersey, Hall 19 (Zajac), 12:07. Penalties„Coleman, NJ, (slashing), 9:17; Copp, WPG, (hooking), 13:29; Wood, NJ, (unsportsmanlike conduct), 19:58. Second Period„4, New Jersey, Noesen 7 (Pietila), 15:27. 5, Winnipeg, Wheeler 23 (Melchiori, Scheifele), 16:36. Penalties„Stuart, WPG, (holding), 12:54; Coleman, NJ, (interference), 19:50. Third Period„6, Winnipeg, Armia 9, 2:40 (sh). Penalties„Scheifele, WPG, (hooking), 1:39. Overtime„None. Penalties„Wheeler, WPG, (tripping), 4:29; Trouba, WPG, (tripping), 5:00. Shootout„Winnipeg 1 (Scheifele NG, Laine G), New Jersey 0 (Quenneville NG, Hall NG, Zacha NG). Shots on Goal„Winnipeg 7-18-9-2„36. New Jersey 7-8-5-3„23. Power -play opportunities„Winnipeg 0 of 3; New Jersey 0 of 4. Goalies„Winnipeg, Hellebuyck 24-19-4 (23 shots-20 saves). New Jersey, Schneider 20-24-11 (36-33). A„12,315 (17,625). T„2:46. Referees„Dan OÂRourke, Chris Schlenker. Linesmen„Kiel Murchison, Tim Nowak.FLYERS 3, SENATORS 2, SOOttawa 1 0 1 0 „ 2 Philadelphia 1 0 1 0 „ 3 Philadelphia won shootout 1-0. First Period„1, Ottawa, Karlsson 15 (Turris), 16:25 (pp). 2, Philadelphia, Schenn 23 (Giroux, Gostisbehere), 18:34 (pp). Penalties„Karlsson, OTT, (hooking), 9:03; Borowiecki, OTT, (tripping), 12:29; Couturier, PHI, (cross checking), 14:32; MacDonald, PHI, (hooking), 16:09; Wideman, OTT, (high sticking), 16:48; Borowiecki, OTT, Major (“ ghting), 19:01; Gudas, PHI, Major (“ ghting), 19:01. Second Period„None. Penalties„Kelly, OTT, (holding stick), 19:02. Third Period„3, Ottawa, Turris 26 (Claesson, Ceci), 12:35. 4, Philadelphia, Weal 6, 14:01. Penalties„ Voracek, PHI, (tripping), 0:09. Overtime„None. Penalties„None. Shootout„Ottawa 0 (Turris NG, Ryan NG, Pyatt NG), Philadelphia 1 (Weal G, Giroux NG, Voracek NG). Shots on Goal„Ottawa 10-8-7-3„28. Philadelphia 13-7-12-3„35. Power -play opportunities„Ottawa 1 of 3; Philadelphia 1 of 4. Goalies„Ottawa, Anderson 22-10-3 (35 shots-33 saves). Philadelphia, Mason 24-21-7 (28-26). A„19,706 (19,537). T„2:42. Referees„Francois St Laurent, Kelly Sutherland. Linesmen„Devin Berg, Bryan Pancich.ECHL All Times Eastern Eastern Conference North Division GP W L OL SOL Pts GF GA Adirondack 67 36 20 7 4 83 244 214 Brampton 66 36 22 3 5 80 239 238 Reading 66 37 24 3 2 79 232 197 Manchester 67 34 22 7 4 79 246 238 Wheeling 67 32 27 8 0 72 226 219 Elmira 67 17 42 7 1 42 164 255 South Division GP W L OL SOL Pts GF GA Florida 66 42 19 2 3 89 241 201 Greenville 67 37 25 4 1 79 235 237 Orlando 67 34 24 6 3 77 248 234 S. Carolina 67 36 27 3 1 76 211 199 Cincinnati 66 35 27 4 0 74 183 187 Atlanta 65 24 33 6 2 56 213 255 Norfolk 66 25 37 4 0 54 198 247 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 66 48 14 2 2 100 278 177 Fort Wayne 65 39 18 6 2 86 236 191 Quad City 66 38 24 2 2 80 215 196 Kalamazoo 67 36 27 1 3 76 203 212 Tulsa 67 26 33 6 2 60 185 224 Indy 66 20 40 3 3 46 177 266 Wichita 64 18 40 5 1 42 169 248 Mountain Division GP W L OL SOL Pts GF GA Colorado 67 45 17 2 3 95 256 194 Allen 66 43 17 4 2 92 263 190 Idaho 66 38 21 5 2 83 221 200 Alaska 66 31 25 3 7 72 208 212 Missouri 65 31 26 3 5 70 209 212 Utah 66 31 28 5 2 69 203 226 Rapid City 67 25 34 8 0 58 204 238 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. MondayÂs Games No games scheduled TuesdayÂs Games Adirondack 5, Orlando 4 Greenville 4, South Carolina 3, OT Quad City at Wichita, 8:05 p.m. WednesdayÂs Games Atlanta at Norfolk, 7:15 p.m. Alaska at Fort Wayne, 7:30 p.m. Kalamazoo at Florida, 7:30 p.m. Brampton at Cincinnati, 7:35 p.m. Missouri at Allen, 8:05 p.m. Utah at Rapid City, 8:35 p.m. Colorado at Idaho, 9:10 p.m. ThursdayÂs Games Atlanta at Greenville, 7 p.m. Missouri at Allen, 8:05 p.m.GOLFUPCOMING TOURNAMENTSPGA TOUR SHELL HOUSTON OPENSite: Humble, Texas. Course: Golf Club of Houston. Yardage: 7,441. Par: 72. Purse: $7 million. First prize: $1,260,000. Television: Thursday-Friday, 3-7 p.m. (Golf Channel); Saturday-Sunday, 1-3 p.m. (Golf Channel), 3-6 p.m. (NBC). Defending champion: Jim Herman. Last week: Dustin Johnson won the WGC-Dell Technologies Match Play and D.A. Points won the Puerto Rico Open. Notes: This is the last chance for players to qualify for the Masters by winning. In the eight years that the Houston Open has preceded the Masters, Johnson Wagner (2008), Matt Jones (2014) and Jim Herman (2016) are the only winners not already eligible. ... Phil Mickelson is the last Masters champion to win the week before, in 2006 when the old BellSouth Classic preceded Augusta. ... Dustin Johnson withdrew citing fatigue from his Match Play victory. ... Jordan Spieth, Henrik Stenson, Mickelson and Adam Scott are among 30 players in the “ eld who already are in the Masters. ... Spieth had six straight top 10s culminating with this victory at Pebble Beach. He has not cracked the top 10 in his last three starts since then. ... This is the “ nal year with Shell as the title sponsor, a relationship that began in 1992. ... Stenson has “ nished one shot behind twice in the last four years. ... Vijay Singh won the Houston Open three times in a four-year stretch from 2002-05. ... Byron Nelson was the “ rst winner of the Houston Open in 1946, beating Ben Hogan by two shots at River Oaks Country Club. Next week: Masters. Online: www.pgatour.comLPGA TOUR ANA INSPIRATIONSite: Rancho Mirage, Calif. Course: Mission Hills CC (Dinah Shore Tournament Course). Yardage: 6,769. Par: 72. Purse: $2.7 million. First prize: $405,000. Television: Thursday-Friday, noon-4 p.m., 7-9 p.m. (Golf Channel); Saturday-Sunday, 5-9 p.m. (Golf Channel). Defending champion: Lydia Ko. Last week: Mirim Lee won the Kia Classic. Notes: Lydia Ko will try to become the “ rst back-to-back winner of the LPGA TourÂs “ rst major since Annika Sorenstam in 2001-02. ... Ko rallied over the closing holes to defeat a stumbling Ariya Jutanugarn last year and capture her second straight major. It turned out to be a preview of the 2016 season „ Ko and Jutanugarn battling until the end for all the top awards „ with the Thai prevailing. ... Lucy Li, the Californian who quali“ ed for the U.S. WomenÂs Open at Pinehurst when she 11, won the Junior ANA Inspiration to earn the “ nal spot in the major. She missed the cut at that 2014 WomenÂs Open. ... The last two U.S. WomenÂs Amateur champions, Eun-Jeong Seong and Hannah OÂSullivan, were among six amateurs to receive exemptions. ... So Yeon Ryu is playing so well that she leads the LPGA Tour money list without having won this year. With four runner-up “ nishes in her last 10 starts, she has gone up to No. 3 in the womenÂs world ranking. ... Dottie Pepper set the 72-hole record at 19-under 269 in 1999. Next tournament: LOTTE Championship on April 13-16. Online: www.lpga.comPGA TOUR CHAMPIONS MISSISSIPPI GULF RESORT CLASSICSite: Biloxi, Miss. Course: Fallen Oak. Yardage: 7,088. Par: 72. Purse: $1.8 million. First prize: $270,000. Television: Friday, 9:30-11:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: Woody Austin. Last tournament: Tom Lehman won the Tucson Conquistadores Classic. Notes: Bernhard Langer now has 32 consecutive rounds under par, breaking the PGA Tour Champions record (31) held by Gil Morgan. ... Tom Lehman goes after his second straight victory after recovering from shoulder surgery. ... Lehman won the tournament in 2011 and was runner-up in 2015. ... Fred Couples still leads the Charles Schwab Cup, though he is taking off this week ahead of the Masters. ... Three players in Mississippi will compete in the Masters the following week „ Langer, Steve Stricker and Jose Maria Olazabal. Stricker had a choice between playing the PGA Tour Champions or the Shell Houston Open on the regular tour. Next tournament: Mitsubishi Electric Classic on April 14-16. Online: www.pgatour.com/championsEUROPEAN TOURLast week: Dustin Johnson won the WGC-Dell Technologies Match Play. Next week: Masters. Online: www.europeantour.comWEB.COM TOURLast week: Casey Wittenberg won Chitimacha Louisiana Open. Next tournament: United Leasing & Finance Championship on April 20-23. OTHER TOURS WOMENSymetra Tour: Gateway Classic, Longbow GC, Mesa, Ariz. Defending champion: Hannah OÂSullivan in 2015. Online: www.symetratour.com Japan LPGA: Yamaha Ladies Open, Katsuragi GC (Yamana Course), Shizuoka, Japan. Defending champion: Ji-hee Lee. Online: www.lpga.or.jp.2017 MASTERSQUALIFIERSThe 94 players who have quali“ ed and are in the “ eld for the 81st Masters on April 6-9. Players listed only in the “ rst category for which they are eligible. The winner of the Shell Houston Open, if not already eligible, also quali“ es (a-amateur): MASTERS CHAMPIONS: Danny Willett, Jordan Spieth, Bubba Watson, Adam Scott, Charl Schwartzel, Phil Mickelson, Angel Cabrera, Trevor Immelman, Zach Johnson, Tiger Woods, Mike Weir, Vijay Singh, Jose Maria Olazabal, Mark OÂMeara, Bernhard Langer, Fred Couples, Ian Woosnam, Sandy Lyle, Larry Mize. U.S. OPEN CHAMPIONS (“ ve years): Dustin Johnson, Martin Kaymer, Justin Rose, Webb Simpson. BRITISH OPEN CHAMPIONS (“ ve years): Henrik Stenson, Rory McIlroy, Ernie Els. PGA CHAMPIONS (“ ve years): Jimmy Walker, Jason Day, Jason Dufner. PLAYERS CHAMPIONSHIP WINNERS (three years): Rickie Fowler. U.S. AMATEUR CHAMPION AND RUNNER-UP: a-Curtis Luck, a-Brad Dalke. BRITISH AMATEUR CHAMPION: a-Scott Gregory. LATIN AMERICA AMATEUR CHAMPION: a-Toto Gana. U.S. MID-AMATEUR CHAMPION: a-Stewart Hagestad. TOP 12 AND TIES-2016 MASTERS: Lee Westwood, Paul Casey, J.B. Holmes, Matt Fitzpatrick, Soren Kjeldsen, Hideki Matsuyama, Daniel Berger, Brandt Snedeker. TOP FOUR AND TIES-2016 U.S. OPEN: Jim Furyk, Scott Piercy, Shane Lowry. TOP FOUR AND TIES-2016 BRITISH OPEN: Steve Stricker. TOP FOUR AND TIES-2016 PGA CHAMPIONSHIP: Daniel Summerhays, Branden Grace, Brooks Koepka. PGA TOUR EVENT WINNERS SINCE 2016 MASTERS (FULL FEDEX CUP POINTS AWARDED): Charley Hoffman, Brian Stuard, James Hahn, Sergio Garcia, William McGirt, Billy Hurley III, Jhonattan Vegas, Russell Knox, Ryan Moore, Si Woo Kim, Patrick Reed, Brendan Steele, Justin Thomas, Rod Pampling, Pat Perez, Mackenzie Hughes, Hudson Swafford, Jon Rahm, Adam Hadwin, Marc Leishman. FIELD FROM THE 2016 TOUR CHAMPIONSHIP: Emiliano Grillo, Kevin Chappell, Matt Kuchar, Kevin Kisner, Gary Woodland, Roberto Castro, Kevin Na, Sean OÂHair. TOP 50 FROM FINAL WORLD RANKING IN 2016: Alex Noren, Tyrrell Hatton, Louis Oosthuizen, Rafa Cabrera-Bello, Francesco Molinari, Yuta Ikeda, Chris Wood, Bernd Wiesberger, Bill Haas, Andy Sullivan, Byeong Hun An, Thomas Pieters. TOP 50 FROM WORLD RANKING ON MARCH 26: Tommy Fleetwood, Jeunghun Wang, Hideto Tanihara, Ross Fisher.BASEBALLMLBSPRING TRAINING AMERICAN LEAGUE W L Pct. New York 22 8 .733 Los Angeles 18 13 .581 Seattle 19 14 .576 Baltimore 16 12 .571 Boston 17 13 .567 Kansas City 17 13 .567 Minnesota 15 13 .536 Oakland 16 14 .533 Chicago 16 15 .516 Cleveland 15 15 .500 Houston 14 14 .500 Texas 15 16 .484 Detroit 13 18 .419 Tampa Bay 11 16 .407 Toronto 11 17 .393NATIONAL LEAGUE W L Pct. St. Louis 19 8 .704 Pittsburgh 19 10 .655 Los Angeles 17 16 .515 San Francisco 16 16 .500 Colorado 15 15 .500 Milwaukee 15 15 .500 Arizona 14 14 .500 Cincinnati 16 18 .471 New York 15 17 .469 Washington 13 15 .464 Philadelphia 12 16 .429 Miami 11 17 .393 Chicago 11 17 .393 San Diego 11 20 .355 Atlanta 8 22 .267MondayÂs GamesBoston 11, Baltimore 9 N.Y. Mets (ss) 5, Miami 0 Washington 6, N.Y. Mets (ss) 0 Chicago White Sox 5, L.A. Dodgers 2 San Francisco 14, Cincinnati 2 Texas 6, Colorado 5 Kansas City 10, Oakland 3 L.A. Angels 4, Arizona 2 San Diego 12, Seattle 2 Atlanta 11, Detroit 3 Pittsburgh 4, Minnesota 1 St. Louis 3, Houston 2 Cleveland 4, Chicago Cubs 3TuesdayÂs GamesBaltimore 5, Atlanta 4 Houston 7, Miami (ss) 3 Minnesota 1, Tampa Bay 0 St. Louis 3, N.Y. Mets 3 Texas 4, Colorado 3 Kansas City 7, Chicago White Sox 4 Milwaukee 13, Cleveland 12 Cincinnati 9, L.A. Dodgers (ss) 3 L.A. Dodgers (ss) 3, San Diego 1 San Francisco 10, Chicago Cubs 7 Arizona 15, Seattle 6 L.A. Angels 14, Oakland 3 Boston 9, Pittsburgh 2 Detroit 6, N.Y. Yankees 3 Miami (ss) 4, Washington 2 Toronto 10, Philadelphia 4TodayÂs GamesWashington vs. St. Louis at Jupiter, Fla., 12:05 p.m. Baltimore vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Miami vs. Houston at West Palm Beach, Fla., 1:05 p.m. Minnesota vs. Boston at Fort Myers, Fla., 1:05 p.m. N.Y. Mets vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Philadelphia (ss) vs. Detroit at Lakeland, Fla., 1:05 p.m. Philadelphia (ss) vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. N.Y. Yankees vs. Toronto at Dunedin, Fla., 1:07 p.m. Cleveland vs. Cincinnati at Goodyear, Ariz., 3:05 p.m. L.A. Angels vs. Milwaukee at Phoenix, 3:05 p.m. San Diego vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Texas vs. Kansas City at Surprise, Ariz., 3:05 p.m. Oakland vs. Chicago Cubs at Mesa, Ariz., 4:05 p.m. L.A. Dodgers vs. Seattle at Peoria, Ariz., 4:10 p.m.TENNISATP TOUR/WTA TOURMIAMI OPENMonday at The Tennis Center at Crandon Park Key Biscayne, Fla. Purse: Men, $6.99 million (Masters 1000); Women, $6.99 million (Premier). Surface: Hard-Outdoor.MenÂs Singles Fourth RoundKei Nishikori (2), Japan, def. Federico Delbonis, Argentina, 6-3, 4-6, 6-3. Fabio Fognini, Italy, def. Donald Young, United States, 6-0, 6-4. Jack Sock (13), United States, def. Jared Donaldson, United States, 6-2, 6-1. Rafael Nadal (5), Spain, def. Nicolas Mahut, France, 6-4, 7-6 (4). Tomas Berdych (10), Czech Republic, def. Adrian Mannarino, France, 6-3, 7-5. Roger Federer (4), Switzerland, def. Roberto Bautista Agut (14), Spain, 7-6 (5), 7-6 (4). Alexander Zverev (16), Germany, def. Stan Wawrinka (1), Switzerland, 4-6, 6-2, 6-1.WomenÂs Singles Quarter“ nalsKarolina Pliskova (2), Czech Republic, def. Mirjana Lucic-Baroni (26), Croatia, 6-3, 6-4.MenÂs Doubles Quarter“ nalsNicholas Monroe and Jack Sock, United States, def. Ivan Dodig, Croatia, and Marcel Granollers (7), Spain, 7-6 (5), 6-3.WomenÂs Doubles Quarter“ nalsSania Mirza, India, and Barbora Strycova (3), Czech Republic, def. Vania King, United States, and Yaroslava Shvedova (6), Kazakhstan, 6-4, 6-1.
PAGE 48
Page 6 SP www.yoursun.com Wednesday, March 29, 2017 / The Sun10 Number of consecutive seasons the UConn womenÂs basketball team has advanced to the Final Four.NUMBER TO KNOW A SNAPSHOT OF THE DAY IN SPORTS: A look at APÂs All-America team. ... NFL owners pass several rule changes.SPORTS TICKER IN BRIEFSOCCERFIFA bans Messi for 4 qualifying gamesGENEVA „ Lionel Messi is banned from ArgentinaÂs next four World Cup qualifying games, dealing a blow to a campaign by the 2014 runner-up that has stuttered without him. MessiÂs suspension for Âhaving directed insulting words at an assistant refereeÂŽ during a home quali“ er last week against Chile started on Tuesday, shortly before his teammates played Bolivia in La Paz. Without Messi, Argentina went on to lose the quali“ er 2-0.BOXINGDocumentarian to make Ali “ lmNEW YORK „ The late Muhammad Ali is getting the Ken Burns treatment. The PBS documentarian announced Tuesday that he and two partners will make a two-part, fourhour “ lm about the former heavyweight champ, who died last June. Burns, his daughter Sarah and David McMahon collaborated for a PBS documentary on Jackie Robinson that debuted last year. The tentative plan is to air the Ali “ lm in 2021.TENNISWawrinka ousted at Miami OpenKEY BISCAYNE, Fla. „ For Roger Federer and Rafael Nadal, it was a happy anniversary. For Stan Wawrinka, it was not a happy birthday. Federer and Nadal „ playing back-to-back on stadium court on the 13th anniversary of their very “ rst match „ both advanced Tuesday to the quarter“ nals of the Miami Open, surviving strong tests in both cases. Wawrinka wasnÂt as fortunate, the No. 1 seed getting bounced on his 32nd birthday by teenager Alexander Zverev. ÂEvery match is going to be tough from now on,ÂŽ said second-seeded Kei Nishikori, who also survived a three-setter to reach the quarters.SOFTBALLUF Coach sorry after shoving playerGAINESVILLE „ Florida softball coach Tim Walton apologized Tuesday for a shoving match with Auburn shortstop Haley Fagan during postgame handshakes. After the Tigers beat Florida 1-0 on Monday night, Fagan didnÂt shake WaltonÂs hand. The coach lightly shoved her in the shoulder with his right hand. Fagan pushed Walton in the back, and the two exchanged words. A scrum broke out around them, and a yelling Fagan and the coach were separated. ÂI apologize to Haley. I just wanted to congratulate Auburn on the win it was a good series,ÂŽ Walton posted on the Gators softball Twitter account. ÂMy intent was to give a high-“ ve to each opposing player as we do after every game. Apparently, her hand wasnÂt up as I said Âgood game and I touched her shoulder. I should have paid closer attention and did not intend to upset her. „The Associated Press By BARRY WILNERAssociated PressPHOENIX „ One day after approving the Oakland Raiders move to Las Vegas, NFL owners got busy passing several rules changes and adopting resolutions they believe will speed up the game and enhance player safety. Most notable Tuesday was the change in handling officiating of video replays. Referees will now watch replays on the field using tablets, eliminating Âgoing under the hoodÂŽ to the watch on television monitors. Meanwhile, league officiating chief Dean Blandino and his staff in New York will make the final decisions on those calls, with input from the referee, who in the past was the ultimate arbiter. ÂAnd I think thatÂs important to remember, weÂre not taking the referee out of the equation,ÂŽ Blandino has said. ÂThe referee will still be involved, the referee will still give input, but will no longer have the final say.ÂŽ Also at the league meetings owners extended bringing touchbacks out to the 25-yard line for another year; eliminating ÂleapersÂŽ trying to block field goals or extra points; added protections for defenseless receivers running their routes; and made permanent the rule d isqualifying a player who is penalized twice in a game for specific unsportsmanlike conduct fouls. Other actions taken Tuesday included: Crackback blocks by a backfield player who goes in motion are now banned. Creating an unsportsmanlike conduct penalty for committing multiple fouls during the same down with the purpose of manipulating the game clock. Allowing teams to interview or hire an employee of another team during the season if the other team consents. Modified some bylaws regarding brining draft-eligible players to clubs facilities; changed procedures for returning a player to the active ranks from lists such as physically unable to perform, non-football injury or non-football illness. The leaper rule clearly falls under the category of enhancing player safety, competition committee chairman Rich McKay said last week. ÂI would say itÂs going to go as far as it needs to from a player safety standpoint,ÂŽ said McKay, president of the Atlanta Falcons. ÂWeÂre not going to put players in a position in which we think there is an unreasonable risk of injury.ÂŽNFL MEETINGSOwners revamp video replay for o ciatingCOLLEGE BASKETBALL: AP All-America TeamBy JIM OÂCONNELLAssociated PressFrank Mason III was a last-min ute recruit for Kansas. He turned into the Jayhawks latest All-American. The senior guard was the only unanimous selection to the 2016-17 AP All-America team Tuesday, receiving all first-team votes from the same 65-member national media panel that selects the weekly AP Top 25. ÂI love the kid and I think he knows how I feel about him, but IÂve never been more proud „ not that heÂs won a postseason award „ but heÂs done everything that heÂs supposed to do,ÂŽ Kansas coach Bill Self said. ÂHeÂs been a great teammate, heÂs been tough as nails, heÂs worked his butt off, heÂs loved by everyone in the academic departments, graduated, and to see him reap these benefits after putting in so much time is an unbelievable honor.ÂŽ The rest of the AllAmerica team includes guards Josh Hart of Villanova and Lonzo Ball of UCLA, plus forwards Caleb Swanigan of Purdue and Justin Jackson of North Carolina. Votes were based on the regular season and conference tournaments. Mason averaged 20.8 points, 4.1 rebounds and 5.1 assists while shooting 48.7 percent from 3-point range. ÂMy goals were always just to be successful as a team, do whatever I can do to make sure weÂre successful and really change it at the defensive end and get after it,ÂŽ Mason said. ÂYeah, thatÂs pretty cool to see my name alongside those great KU players, it means a lot to me, but nothing would be possible without my teammates and coaching staff.ÂŽ Mason is the first AllAmerican from Kansas since Thomas Robinson in 2012. Hart, a senior who was key to VillanovaÂs 2016 national championship, averaged 18.9 points and 6.5 rebounds for the Wildcats. He received 62 first-team votes. ÂIt was definitely a goal,ÂŽ Hart said of the All-America recognition. ÂNow that it happened, itÂs humbling. A great honor. IÂve got to thank everyone that voted for me.ÂŽ Coach Jay Wright called Hart Âthe perfect combination of talent, hard work, intelligence and humility.ÂŽ ÂHe never let any single yearÂs accomplishment deter him from getting better,ÂŽ Wright said. ÂI think heÂs one of the most complete basketball players in the country.ÂŽ The sophomore Swanigan led the nation with 26 double-doubles and was the only player in Division I to average 18 points (18.5) and 12 rebounds (12.6) while shooting 53.4 percent, 43.1 percent on 3s. ÂHeÂs a very knowledgeable guy, now heÂs been through it in terms of experience, understanding scouting reports and those types of things,ÂŽ Purdue coach Matt Painter said. ÂHe really gets it. I think he really separated himself from a lot of people with the consistent play.ÂŽ Ball, who has already declared for the NBA draft, took the country by storm as a freshman. He averaged 14.6 points, 6.1 rebounds and 7.9 assists while putting UCLA back on the national map in a hurry. He received 54 firstteam votes. Coach Steve Alford called Ball Âvery deserving of the recognition.ÂŽ ÂHeÂs been special for us all year,ÂŽ Alford said. ÂHeÂs been an incredible teammate, and everything that heÂs done has been contagious throughout our team.ÂŽ The last All-American from UCLA was freshman Kevin Love in 2008. Jackson, who received 24 first-team votes, helped lead the Tar Heels to a second straight Final Four. The junior averaged 18.1 points and 4.6 rebounds this season. ÂHeÂs a better player overall,ÂŽ North Carolina coach Roy Williams said. ÂHeÂs better defensively, better rebounder, he can score the basket and heÂs just had a year for us. ÂHeÂs been the leader of our team on the court, on the stat sheet. I couldnÂt be happier for him because heÂs really got it the old-fashioned way,ÂŽ Williams said. ÂHeÂs worked, heÂs put in the sweat.ÂŽ Nigel Williams-Goss of Gonzaga led the second team and was joined by fellow juniors Dillon Brooks of Oregon and Johnathan Motley of Baylor, sophomore Luke Kennard of Duke and freshman Malik Monk of Kentucky. The third team included freshmen Josh Jackson of Kansas, Markelle Fultz of Washington and Lauri Markkanen of Arizona, junior Bonzie Colson of Notre Dame and sophomore Ethan Happ of Wisconsin. There has been at least one unanimous All-America pick the last four seasons.Ball ÂHawkMason of Kansas unanimous pick for AP All-America team ÂHeÂs been a great teammate, heÂs been tough as nails, heÂs worked his butt off, heÂs loved by everyone in the academic departments, graduated, and to see him reap these bene“ ts after putting in so much time is an unbelievable honor.Ž„Bill Self, Kansas coach, on Frank Mason III VillanovaÂs Josh Hart Purdue forward Caleb Swanigan UCLA guard Lonzo Ball North CarolinaÂs Justin Jackson UNCÂs Jackson, PurdueÂs Swanigan, VillanovaÂs Hart and UCLAÂs Ball round out the top picksAPMason leads AP All-America teamStandout Frank Mason III of Kansas was a unanimous selection to the Associated Press menÂs All-America team. Stats through Mar. 12FIRST TEAM Votes Points5 11ÂŽ Sr. € G Kansas 6 9ÂŽ So. € F Purdue 6 5 1/2ÂŽ Sr. € G Villanova 6 6ÂŽ Fr. € G UCLA 6 8ÂŽ Jr. € F UNCFrank Mason III Josh Hart Caleb Swanigan Lonzo Ball Justin Jackson 20.8 ppg 4.1 rpg 5.1 apg 65 325 18.9 ppg 6.5 rpg 50.8 fg pct 62 319 18.1 ppg 4.6 rpg 2.7 apg 24 223 18.5 ppg 12.6 rpg 53.4 fg pct 61 308 14.6 ppg 7.9 apg 54.4 fg pct 54 296
PAGE 49
A -AAC Hldgs AAC ... ... 11 24.38 6.01 118 8.28 +14.4 AAR AIR .30 .9 26 38.75 21.78 179 34.39 +4.1 ABB Ltd ABB .76e 3.2 ... 23.90 18.72 1299 23.44 +11.2 ABM ABM .68 1.6 25 45.03 31.51 351 43.15 +6.1 AES Corp AES .48f 4.2 10 13.32 10.49 3820 11.31 -2.7 AES pfC AESpC 3.38 6.6 ... 52.48 49.95 6 50.84 +.9 AFLAC AFL 1.72 2.4 11 74.50 62.59 2302 72.31 +3.9 AFLAC 52 AFSD 1.38 5.4 ... 27.48 23.55 20 25.38 +4.9 AG MtgeIT MITT 1.90 10.7 23 18.85 12.72 140 17.72 +3.6 AG Mtg pfA MITTpA 2.06 8.2 ... 26.01 23.60 1 25.10 +2.9 AG Mtg pfB MITTpB 2.00 8.1 ... 25.30 22.21 8 24.71 +3.7 AGCO AGCO .56f .9 29 64.90 44.68 376 59.16 +2.2 AH Belo AHC .32 5.2 ...dd 7.95 4.75 11 6.20 -2.4 AK Steel AKS ... ... 25 11.39 3.31 11964 7.34 -28.1 AMC Ent AMC .80 2.6 27 35.65 25.75 1294 30.55 -9.2 AMCON DIT .72 .7 12 122.90 79.00 102.15 -11.4 AMEC FW AMFW .30e 4.6 ... 7.82 4.96 81 6.50 +13.8 AMN Hlth AMN ... ... 19 44.99 26.00 706 41.30 +7.4 ARC Docu ARC ... ... 13 5.55 3.06 54 3.83 -24.6 ASA Gold ASA .04e .3 ...q 17.48 9.83 110 12.05 +9.1 AT&T Inc T 1.96 4.7 16 43.89 36.10 15256 41.56 -2.3 A10 Ntwks ATEN ... ... ...dd 10.87 5.61 161 9.01 +8.4 AU Optron AUO ...e ... ... 4.42 2.47 868 3.84 +8.5 AVX Cp AVX .44 2.7 14 16.65 11.77 94 16.15 +3.3 AZZ Inc AZZ .68 1.2 23 67.98 51.20 106 57.15 -10.6 Aarons AAN .11 .4 14 34.22 20.51 455 29.04 -9.2 AbbottLab ABT 1.06 2.4 22 45.84 36.76 5227 44.70 +16.4 AbbVie ABBV 2.56 3.9 15 68.12 55.06 4998 65.98 +5.4 AberFitc ANF .80 6.8 ...dd 32.37 10.83 2786 11.85 -1.3 AbdAsPac FAX .48f 9.6 ...q 5.55 4.56 576 4.98 +7.6 AbdAustEq IAF .70e 11.6 ...q 6.35 5.10 91 6.03 +11.3sAbdnChile CH .58e 8.4 ...q 6.85 5.68 35 6.93 +16.3 AbdGlbInc FCO .84 10.0 ...q 9.15 7.64 33 8.43 +5.9sAbdEMSmC ABE .21e 1.6 ...q 12.89 10.90 36 12.94 +15.0sAbdGChina GCH .03e .3 ...q 10.08 7.97 34 10.42 +19.9sAbdnIndo IF .52e ... ...q 6.99 5.55 95 7.06 +11.0 AbdnIsrael ISL .35e 1.1 ...q 18.07 15.53 4 17.47 +8.7 AbdJapnEq JEQ .07e .6 ...q 8.30 6.98 15 8.06 +9.4 AbdnLatA LAQ 1.21e 2.0 ...q 23.60 17.23 5 23.13 +16.9 AbSingaFd SGF 1.09e 10.3 ...q 10.90 8.61 24 10.56 +21.9 AcadIBD50 FFTY ... ... ...q 25.83 19.78 13 25.43 +5.3 AcadiaRlt AKR 1.04 3.5 21 38.01 29.23 510 29.90 -8.5 Accenture ACN 2.31 1.9 20 126.53 108.66 5335 121.35 +3.6 AccoBrds ACCO ... ... 15 14.45 8.58 331 12.90 -1.1 AcmeU ACU .40 1.5 17 27.35 15.95 3 27.35 +7.0 AcornInt rs ATV ... ... ... 12.35 4.11 0 9.19 +14.9 AcreRlty AIII ... ... ...dd 1.85 .90 13 1.08 -2.7 ActiniumP ATNM ... ... ...dd 2.19 .86 1387 1.58 +80.6 Actuant ATU .04 .2 25 29.80 20.54 878 25.05 -3.5 Acuity AYI .52 .3 27 280.89 193.06 765 202.35 -12.3tAcushnet n GOLF ... ... ... 22.31 16.90 166 17.09 -13.3 AdaDvsEq ADX .92e 1.1 ...q 13.85 12.07 137 13.72 +7.9 AdamsNR PEO 1.38e 2.3 ...q 20.82 17.38 53 19.21 -4.8 AdmRsc AE .88 2.4 61 44.27 29.64 4 36.57 -7.8 AdcareHlt ADK ... ... 4 2.60 1.11 13 1.32 -9.6 Adcare pfA ADKpA 2.72 11.6 ... 25.00 19.44 8 23.49 +.7 Adecaogro AGRO ... ... ... 13.29 9.38 568 11.34 +9.2 Adeptus ADPT ... ... 1 73.44 1.34 1183 1.72 -77.5 Adient n ADNT .28p ... ... 76.09 39.66 968 72.29 +23.4 AdvAuto AAP .24 .2 21 177.83 132.98 1115 148.36 -12.3 AdvDisp n ADSW ... ... ... 24.10 18.32 142 22.88 +3.0 AdvDrainS WMS .24 1.1 30 28.49 18.60 290 21.05 +2.2 AdvSemi ASX .25e 3.8 ... 6.64 4.40 1603 6.61 +31.2sAdvFood n APFH .64 2.0 ... 31.20 23.43 284 31.55 +5.9 Advansx n ASIX ... ... ... 30.21 14.22 142 26.57 +20.0 AdvOil&Gs AAV ... ... 24 7.88 4.97 55 6.50 -3.7 AdvClayCv AVK 1.13 7.3 ...q 16.77 13.04 55 15.41 +5.0 AdvCCvII AGC .56 9.2 ...q 6.45 5.25 188 6.10 +3.7 AdvClEnh LCM .84 10.0 ...q 8.76 7.53 106 8.39 +1.1 AdSDorWr AADR .32e .7 ...q 46.80 36.12 4 46.48 +15.7 AdvPerHY HYLD 3.54e 10.1 ...q 36.66 31.43 27 35.18 -1.3 AdvSh ef n CWS ... ... ... 28.18 24.34 1 27.58 +6.2 AdvSmCap SCAP ... ... ... 31.99 25.40 30.14 +.4 AdvPacFlt FLRT 1.56e ... ...q 56.89 47.59 49.62 -.9 AdvAthHiD DIVI .72e 4.0 ...q 18.59 15.60 11 17.88 -.5 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.42 +.2 AdSGldEur GEUR .89e ... ...q 14.92 11.48 27 12.32 +6.2 AdSGldYen GYEN .41e ... ...q 12.51 10.60 7 11.13 +3.9 AdvNtMS MINC 1.34e 2.8 ...q 49.13 48.32 26 48.53 -.1 AdvS QAM QEH .22e .4 ...q 28.69 26.24 28.69 +3.0 AdvSStarG VEGA ... ... ...q 28.63 25.40 1 28.32 +2.4 AdvGblEch GIVE .59e .2 ...q 63.53 56.94 62.85 +4.8 AdvMorgC GTAA .64e 2.7 ...q 24.05 21.95 23.64 +3.1 AdvTrTabs TTFS .41e .6 ...q 67.35 52.36 7 65.03 +2.3 AdvMeidll MATH .18e .6 ...q 30.84 25.53 29.81 +1.7 AdMadGBd FWDB .73e 2.9 ...q 26.24 24.75 3 25.48 +1.2sAdMadIntl FWDI .34e 1.3 ...q 26.18 21.05 3 26.24 +7.1 AdMadDm FWDD .15e .3 ...q 47.80 38.35 3 47.39 +6.7 AdvActBear HDGE ... ... ...q 11.30 8.73 269 8.88 -4.0 Aecom ACM ... ... 12 40.72 26.46 744 34.52 -5.1 AegeanMP ANW .08 .7 9 13.10 5.00 609 11.85 +16.7 Aegon AEG .29e 5.5 ... 6.09 3.36 1909 5.24 -5.2 Aegon cap AEH 1.59 6.2 ... 26.69 24.67 24 25.58 +2.2 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 7 25.99 +3.3 Aegon t AEB .77 3.1 ... 25.39 21.85 8 24.94 +10.7 Aegon42 AEK 2.00 7.7 ... 28.38 25.67 95 25.91 -.5 AerCap AER ... ... 7 49.66 31.45 1264 45.20 +8.6 Aerocntry ACY ... ... 12 11.45 8.50 2 9.72 +2.8 AerohiveN HIVE ... ... ...dd 7.45 4.10 108 4.23 -25.8 AerojetR AJRD ... ... ...dd 22.99 15.52 547 21.58 +20.2 Aetna AET 2.00f 1.6 17 136.50 104.59 2001 127.01 +2.4 AffilMgrs AMG ... ... 17 179.85 130.48 440 163.70 +12.7 AffMgrs42 MGR 1.59 6.2 ... 27.69 24.80 13 25.58 +1.3 Agilent A .53 1.0 31 54.82 39.17 1301 53.44 +17.3 Agnico g AEM .40 ... ...cc 60.10 35.05 1947 43.09 +2.6 AgreeRlt ADC 1.98 4.1 22 51.33 38.00 128 47.82 +3.8 Agrium g AGU 3.50 3.7 17 111.88 81.17 1098 95.20 -5.3 Air Inds AIRI .60 16.4 ...dd 6.18 2.21 20 3.66 +16.2 AirLease AL .30f .8 8 40.24 24.49 542 38.36 +11.7 AirProd APD 3.80f 2.8 22 157.84 129.00 1008 137.25 -4.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.04 4.3 11 25.98 18.26 175 24.01 +15.2 AlaPw pfO ALPpO 1.46 4.9 ... 30.93 25.30 3 29.62 +12.8 AlamoGp ALG .40f .5 20 79.59 52.82 44 74.05 -2.7 AlamosGld AGI .02 .2 ... 10.41 5.16 2607 8.15 +19.2 AlaskaAir ALK 1.20f 1.2 13 101.43 54.51 1565 96.33 +8.6 AlbnyIn AIN .68 1.5 27 49.50 36.77 129 44.80 -3.2 Albemarle ALB 1.28f 1.2 28 107.56 63.73 667 104.88 +21.8 Alcoa Cp AA ... ... ... 39.78 20.71 3998 32.92 +17.2 Alere ALR ... ... ...dd 50.80 31.47 254 39.19 +.6 Alere pfB ALRpB 12.00t ... ... 376.50 271.04 1 324.33 -2.6 AlexB Inc ALEX .28 .6 ...dd 46.43 32.94 79 43.88 -2.2 Alexanders ALX 17.00f 4.0 19 451.99 364.01 8 423.43 -.8 AlexREE ARE 3.32 3.0 25 120.96 89.43 614 110.67 -.4 AlxRE pfD AREpD 1.75 4.9 ... 37.25 29.00 6 35.43 +3.4 AlxRE pfE AREpE 1.61 6.3 ... 26.85 24.40 25.36 +1.1 AlexcoR g AXU ... ... ... 2.54 .87 580 1.63 +20.7 AlgonPw n AQN .23p ... ... 10.10 7.91 84 9.67 +14.0 Alibaba BABA ... ... 34 109.87 73.30 6352 107.80 +22.8 AllegCp Y ... ... 19 667.19 482.85 59 620.52 +2.0 AllegTch ATI ... ... ...dd 23.69 10.93 2182 17.55 +10.2 Allegion ALLE .64f .9 ... 75.68 61.47 270 75.12 +17.4 Allergan AGN ... ... 18 277.96 184.50 1752 240.53 +14.5 Allergn pfA AGNpA 55.00 6.5 ... 940.00 691.00 16 850.00 +11.5sAllete ALE 2.14f 3.1 26 68.35 53.47 149 68.36 +6.5 AlliCAMun AKP .70 5.3 ...q 15.74 13.02 19 13.31 +.5 AlliData ADS .52p ... 17 251.19 185.02 489 244.70 +7.1 AlliBNtlMu AFB .75 5.7 ...q 15.21 12.83 64 13.20 -.2 AlliOne rs AOI ... ... 3 27.23 12.40 34 12.55 -34.6 AlliBGlbHi AWF .97a 7.7 ...q 13.03 11.25 383 12.57 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 1.81e 8.2 10 25.13 20.75 388 21.95 -6.4 AlliantEg s LNT 1.18 2.9 21 40.99 34.08 903 40.12 +5.9 AlliGlCvInc NCV .78 11.8 ...q 7.00 5.41 316 6.63 +3.9 AlliGblCv2 NCZ .69 11.7 ...q 6.27 4.80 236 5.89 +3.1 AlliNFJDv NFJ 1.20 9.3 ...q 13.37 11.91 211 12.91 +2.4 AlliGlEqCv NIE 1.52 7.9 ...q 19.80 17.46 73 19.28 +4.7 AllnzgDI&Cv ACV 2.00 10.2 ...q 20.75 16.87 35 19.68 +4.8 AlldCap47 AFC 1.72 6.6 ... 26.28 25.10 11 25.91 +2.7 AlldWldAsr AWH 1.04 2.0 16 54.46 33.20 309 53.33 -.7 AllisonTrn ALSN .60 1.7 32 38.17 25.88 765 35.63 +5.8 Allstate ALL 1.48f 1.8 17 83.09 64.36 1169 81.89 +10.5 Allstat pfA ALLpA 1.41 5.5 ... 27.88 24.17 16 25.66 +3.7 Allstate 53 ALLpB 1.28 4.8 ... 28.26 24.66 16 26.82 +6.6 Allstat pfC ALLpC 1.69 6.2 ... 28.61 25.54 27 27.05 +4.9 Allstat pfD ALLpD 1.66 6.1 ... 28.71 25.54 6 27.38 +5.8 Allstat pfE ALLpE 1.66 6.1 ... 28.67 25.51 35 27.15 +4.9 Allstat pfF ALLpF 1.56 5.7 ... 29.16 25.00 16 27.41 +6.9 AllyFincl ALLY .32p 1.6 9 23.62 14.84 8318 19.84 +4.3 AlmadM n AAU ... ... ... 1.88 .66 186 1.07 +10.4 AlonUSA ALJ .60 5.0 ...dd 13.01 5.86 317 12.09 +6.2 AlonUsaLP ALDW .40e 4.1 11 12.66 7.63 44 9.65 +.5 AlpUSQVal QVAL 1.35e 5.4 ...q 26.07 20.29 2 25.11 +1.5sAlpValuIntl IVAL 1.35e 4.7 ... 28.49 20.99 5 28.63 +11.5 AlpMoIntQ IMOM ... ... ...q 26.81 22.35 1 24.83 +8.9 AlpMoUSQ QMOM ... ... ... 26.70 20.50 1 25.10 +1.6 AlphaPro APT ... ... 14 3.80 1.85 11 2.65 -24.3 AlpGDDiv AGD .78 8.0 ...q 9.76 8.04 28 9.70 +10.6 AlpGPPrp AWP .60 10.7 ...q 5.90 4.84 363 5.60 +9.2 AlpTotDiv AOD .69 8.4 ...q 8.35 6.97 361 8.19 +8.0 AlpsETF GRI 1.52e 3.6 ...q 47.03 40.28 4 42.78 +2.7 AlpsEqSect EQL 1.83e 2.9 ...q 64.11 55.02 6 62.76 +4.6 AlpBzSoMed BUZ ... ... ... 28.14 22.32 0 27.25 +4.0 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 28.73 24.45 13 27.67 +2.6 AlpRvrCare RFCI ... ... ... 27.89 24.16 13 24.49 +.2 AlpRivUncn RFUN ... ... ... 28.76 24.65 3 25.78 +.1 AlpSprtJG SGDJ ... ... ...q 49.11 28.00 8 33.86 +6.6 AlpMedBrk SBIO ... ... ...q 27.61 19.90 14 25.78 +12.5 AlpSprotG SGDM ... ... ...q 29.85 16.89 47 20.14 +6.8 AlpWkplEq EQLT .46 ... ...q 32.97 25.77 0 31.57 +4.5 AlpEDvDg EDOG .67e 2.8 ...q 26.03 20.21 10 23.67 +8.8 AlpAlerEn ENFR 1.35e 5.6 ...q 24.95 17.37 9 23.95 +.5 AlpIntDvDg IDOG 1.47e 5.8 ...q 25.71 21.28 41 25.55 +8.1 AlpBarr400 BFOR .26e .7 ...q 37.05 28.66 15 36.29 +3.6 AlpEqHiVol HVPW 1.52e 7.9 ...q 20.49 18.81 8 19.40 AlpRivStInc RIGS .30e 1.2 ...q 25.50 24.32 74 25.13 -.1 AlpsDvDog SDOG 1.40e 3.3 ...q 44.40 37.53 269 42.86 +1.9 AlpAlerMLP AMLP 1.35e 10.7 ...q 13.31 10.24 6993 12.56 -.3tAlteryx n AYX ... ... ... 15.69 15.00 821 14.93 -2.0 AltisrcAst AAMC ... ... 8 89.12 11.40 51 67.95 +27.0sAltisResid RESI .60 4.0 ... 14.92 7.81 839 15.08 +36.6 Altria MO 2.44 3.3 24 76.55 59.48 5465 73.19 +8.2 AlumChina ACH ... ... ... 13.85 7.22 44 12.07 +18.2 ATrFn pfA AFSIpA 1.69 7.5 ... 26.00 19.40 17 22.42 -8.8 AmTrF pfB AFSIpB 1.81 7.9 ... 26.49 20.37 105 23.02 -8.0 AmTrF pfC AFSIpC 1.91 8.1 ... 26.89 21.19 34 23.61 -6.2 AmTrF pf F AFSIpF ... ... ... 25.17 19.39 61 22.45 -2.7 AmTrF pfE AFSIpE ... ... ... 27.40 21.03 79 24.22 -5.1 AmTrFn 7.5 AFST ... ... ... 28.75 22.46 24 25.19 -2.2 AmTrFn 55 AFSS 1.81 7.4 ... 26.81 22.84 50 24.52 -2.9 AmTrF pfD AFSIpD 1.88 8.0 ... 26.91 21.00 31 23.53 -6.7 AmberRd AMBR ... ... ...dd 12.30 4.50 57 7.73 -14.9 Ambev ABEV .06e 1.1 5 6.34 4.70 9425 5.67 +15.5 Ameren AEE 1.76f 3.2 21 56.57 46.29 5048 55.31 +5.4 Ameresco AMRC ... ... 21 6.30 3.91 44 6.00 +9.1 AMovilL AMX .66e 4.6 50 15.95 11.02 1842 14.37 +14.3 AmAssets AAT 1.04f 2.5 26 46.38 37.45 301 41.29 -4.2 AmAxle AXL ... ... 6 21.25 12.61 1006 18.71 -3.1 AmCampus ACC 1.68 3.5 25 54.56 43.66 493 47.55 -4.5 AmDGEn ADGE ... ... ...dd .65 .22 50 .31 +12.1 AEagleOut AEO .50 3.6 11 19.55 13.32 2628 13.99 -7.8 AEP AEP 2.36 3.5 17 71.32 57.89 2616 67.84 +7.8 AEqInvLf AEL .24f 1.0 15 28.00 12.77 652 23.43 +3.9 AmExp AXP 1.28 1.6 14 82.00 57.15 3808 78.64 +6.2 AFnclGrp AFG 1.25 1.3 16 97.00 66.78 212 94.53 +7.3 AFnclG6-42 AFW 1.59 6.2 ... 26.96 24.98 10 25.46 +1.4 AFnclG8-42 AFA 1.44 5.7 ... 26.89 24.16 5 25.45 +1.9 AFnclGp 54 AFGE 1.56 6.0 ... 28.28 24.43 11 26.09 +4.2 AFnclGp 55 AFGH 1.50 5.7 ... 28.02 23.58 11 26.45 +5.8 AHm4Rent AMH .20 .9 40 23.98 15.36 2342 22.96 +9.4 AHm4R pfA AMHpA 1.25 4.4 ... 29.37 25.66 1 28.25 +2.4 AHm4R pfB AMHpB 1.25 4.4 ... 28.89 25.61 5 28.55 +4.3sAHm4R pfC AMHpC 1.38 4.8 ... 28.55 26.00 2 28.70 +5.7 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.58 22.15 3 25.67 +2.7 AHm4R pfE AMHpE 1.59 6.3 ... 26.33 22.55 99 25.34 +3.4 AIG wt AIG/WS ... ... ... 25.26 15.50 77 20.87 -11.0 AmIntlGrp AIG 1.28 2.1 ...dd 67.47 48.41 6044 61.86 -5.3 AmLorain ALN ... ... ...dd 1.30 .47 0 .57 +5.6 AMidstrm AMID 1.65 11.0 ...dd 18.45 6.18 276 14.95 -17.9 AmrRlty ARL ... ... ...dd 9.85 4.44 0 7.91 +52.9tAmRenAs n ARA ... ... ... 29.65 16.10 243 16.02 -24.7 AmShrd AMS ... ... 25 4.65 1.81 55 4.25 +26.9 AmStsWtr AWR .97 2.2 27 46.39 37.28 112 43.72 -4.0sAmTower AMT 2.48f 2.1 48 120.25 99.72 2170 120.39 +13.9 ATowr pfA AMTpA 5.25 4.6 ... 117.25 100.01 43 113.11 +7.9 ATowr pfB AMTpB 5.50 4.9 ... 116.74 99.45 70 111.42 +6.6 AVangrd AVD .06f .4 36 20.00 12.60 72 16.05 -16.2 AmWtrWks AWK 1.50 1.9 27 85.24 68.09 902 77.19 +6.7 AmerSilvr n USAS ... ... ... Amerigas APU 3.76 8.2 41 50.11 40.81 144 45.93 -4.2 Ameriprise AMP 3.00 2.3 14 135.20 84.92 1211 128.36 +15.7 AmeriBrgn ABC 1.46 1.7 15 94.50 68.38 1134 87.50 +11.9 Ametek AME .36 .7 23 55.48 43.28 1281 53.93 +11.0 AmiraNatF ANFI ... ... ... 11.23 4.71 39 5.26 -14.5 Ampco AP .36 2.4 ...dd 19.22 9.34 49 14.85 -11.3 Amphenol APH .64f .9 26 71.98 54.94 886 71.32 +6.1 AmpioPhm AMPE ... ... ...dd 4.32 .59 91 .81 -9.7 AmYdPr5 ef PFV ... ... ... 27.96 24.52 27.92 +4.7 AmpDivOpt DIVO ... ... ... 26.79 24.88 8 26.34 +5.8 Amplify n BETR ... ... 18 17.53 7.86 351 8.32 -5.6 Ampliphi rs APHB ... ... ...dd 4.84 .36 489 .46 +4.5 Amrep AXR ... ... 10 8.14 4.04 1 6.43 -13.3 Anadarko APC .20 .3 ...dd 73.33 43.52 4409 61.14 -12.3 Anadrk 18 AEUA 3.75 8.9 ... 46.52 31.99 8 42.05 +1.7 AnglogldA AU ... ... ... 22.91 9.28 2819 11.05 +5.1 ABInBev BUD 3.19e 2.9 ... 136.08 98.28 891 111.53 +5.8 Anixter AXE ... ... 17 88.00 49.29 191 78.00 -3.8sAnnaly NLY 1.20a 10.6 10 11.29 9.83 12109 11.31 +13.4 Annaly pfA NLYpA 1.97 7.8 ... 27.00 24.51 12 25.29 +1.0 Annaly pfC NLYpC 1.91 7.6 ... 26.04 23.77 15 25.00 +3.7 Annaly pfD NLYpD 1.88 7.5 ... 26.29 23.79 46 24.85 +2.9 Annaly pfE NLYpE 1.91 7.6 ... 25.88 23.95 21 25.01 +3.8 AnteroMid AM 1.12f 3.4 28 35.74 20.52 512 32.55 +5.4 AnteroRes AR 1.00 4.4 39 30.66 22.08 3485 22.67 -4.1 Anthem ANTM 2.60 1.6 17 170.79 114.85 1310 164.60 +14.5 Anthem un ANTX 2.62e ... ... 51.05 41.00 180 49.93 +6.3 Anworth ANH .60 10.8 10 5.56 4.47 675 5.53 +7.0 Anwrth pfA ANHpA 2.16 8.3 ... 26.00 24.80 1 26.00 +2.8sAnwrth pfB ANHpB 1.56 5.8 ... 27.05 19.91 0 26.95 +5.4 Anwrth pfC ANHpC 1.91 7.7 ... 26.40 23.30 68 24.85 +.5 Aon plc AON 1.32 1.1 19 119.88 100.55 809 118.88 +6.6 AoxingPh AXN ... ... 11 .94 .30 259 .44 +37.5 Apache APA 1.00 2.0 ...dd 69.00 46.15 3019 51.22 -19.3 AptInv AIV 1.44f 3.2 30 47.91 39.14 855 44.35 -2.4 AptInv pfA AIVpA 1.72 6.4 ... 29.47 25.29 11 26.90 +4.1sApolloCRE ARI 1.84 9.7 10 18.84 15.43 2298 18.93 +13.9 ApolCR pfA ARIpA 2.16 8.4 ... 26.29 24.70 22 25.80 +1.8 ApoCRE pfC ARIpC ... ... ... 25.55 23.80 8 25.45 +2.7 ApolloGM APO 1.42e 6.0 23 24.00 14.25 2457 23.49 +21.3sApollG pfA APOpA 1.60 6.4 ... 25.14 24.55 181 25.15 +2.1 Apollo 42 AIB 1.66 6.5 ... 26.79 24.20 1 25.60 +1.7 ApolloI 43 AIY 1.72 6.5 ... 27.41 24.78 2 26.35 +4.2 ApollSrFlt AFT 1.17a 6.6 ...q 18.08 15.07 75 17.77 +2.1 ApolloTact AIF 1.40a 8.6 ...q 16.77 13.51 71 16.19 +4.7 AppHReit n APLE 1.20 6.5 30 20.68 17.32 954 18.60 -6.9 ApldIndlT AIT 1.16f 1.9 25 66.65 42.52 207 61.20 +3.0 Aptargrp ATR 1.28f 1.7 25 81.50 70.32 237 77.07 +4.9 AquaAm WTR .74 2.3 25 35.83 28.03 603 32.12 +6.9 Acquavnt n WAAS ... ... ... 26.33 14.30 34 17.09 -30.3 Aramark ARMK .41 1.1 20 38.30 31.38 1161 36.82 +3.1sArborRT ABR .68f 8.3 13 8.19 6.59 401 8.19 +9.8 Arbor prA ABRpA 2.06 8.1 ... 26.48 23.69 0 25.56 +2.0 ArborR pfB ABRpB 1.94 7.7 ... 26.00 21.58 5 25.08 +2.0 ArborR pfC ABRpC 2.13 8.2 ... 26.68 23.99 25.89 +2.2 ArborRT 21 ABRN 1.84 7.2 ... 26.15 24.27 3 25.59 +1.1 ArcLogist ARCX 1.76 12.3 18 17.40 9.65 140 14.29 -10.3 ArcelorMit MT ... ... 9 9.37 4.18 15980 8.34 +14.2 ArchC pfC ARHpC 1.69 6.7 ... 27.65 25.02 15 25.23 +.2 ArchCoal ARCH ... ... ...dd 86.47 59.05 550 69.00 -11.6 ArchDan ADM 1.28f 2.8 21 47.88 34.55 2109 45.72 +.2 Archrock AROC .48 3.9 ...dd 16.40 5.60 796 12.35 -6.4 Arconic ARNC .15p ... ... 30.69 16.75 2484 27.04 +45.8 Arconic pf ARNCp 3.75 4.3 ... 94.00 85.55 88.06 -1.1 Arconic pfB ARNCpB 2.69 8.9 ... 38.77 28.35 30.23 ArcosDor ARCO ... ... 45 7.90 3.29 1220 7.60 +40.7 Ardaugh n ARD ... ... ... 22.44 21.18 58 22.23 +4.5 ArdmoreSh ASC .71e 8.9 ... 9.96 5.00 234 8.00 +8.1 AresC 10-22 ARU 1.45 5.7 ... 26.33 25.22 12 25.66 +.2 AresCmcl ACRE 1.08f 8.1 9 14.39 10.93 93 13.39 -2.5 AresDyCr ARDC 1.40 8.8 ...q 16.12 13.25 69 15.95 +5.8 AresMgmt ARES 1.12f 6.0 14 23.25 12.08 383 18.60 -3.1 AresMg pfA ARESpA 1.75 6.7 ... 27.58 21.63 50 26.13 +4.3 Argan AGX .70e ... 15 76.70 30.62 83 65.20 -7.6sAristaNetw ANET ... ... 43 132.55 60.51 766 133.97 +38.4 ArkInnova ARKK .47p ... ...q 23.81 17.93 1 23.60 +17.7 ArkIndInno ARKQ .19p ... ...q 24.80 17.97 33 24.29 +10.6 ArkGenom ARKG ... ... ...q 20.88 15.85 2 20.44 +20.8 ArkWebX.O ARKW .53p ... ...q 28.98 20.10 3 28.58 +13.9 Ark 3dPr n PRNT ... ... ... 24.11 19.55 13 22.49 +6.6 ArlingAst AI 2.50 17.1 5 17.13 11.99 776 14.63 -1.3sArlingAst23 AIW 1.66 6.7 ... 24.94 18.89 3 24.60 +5.6 ArlingAst25 AIC 1.69 7.4 ... 23.99 17.84 4 22.70 +2.3 ArmadaHof AHH .76f 5.6 15 15.50 11.15 147 13.51 -7.3 ArmrR pfA ARRpA 2.06 8.4 ... 24.85 22.48 1 24.38 +.3 ArmrR pfB ARRpB 1.97 8.4 ... 23.98 20.51 22 23.50 +1.3 ArmourR rs ARR 3.39 14.9 8 23.40 18.63 637 22.81 +5.2 ArmsFloor AFI ... ... ... 22.96 11.77 93 18.44 -7.4 ArmstrWld AWI ... ... 20 48.00 36.33 450 45.25 +8.3 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.6 ...q 19.99 17.20 29 18.46 +.2 ArrowEl ARW ... ... 10 75.88 58.09 583 72.85 +2.2 ArwQVMEq QVM ... ... ...q 24.61 21.07 23.71 -.9 Arrhythm HRT ... ... ...dd 4.83 3.47 4.10 +7.9 ArtisanPtr APAM 2.80a 10.2 14 35.00 24.48 399 27.50 -7.6 AskanoG g AKG ... ... ... 4.68 2.17 1456 2.62 -14.4 AsburyA ABG ... ... 10 71.00 47.50 199 62.05 +.6 AshHPrm AHP .64f 6.2 6 17.64 9.83 318 10.37 -24.0 AshHPr pfB AHPpB ... ... ... 25.42 17.70 14 19.30 -10.4 AshfordHT AHT .48 8.2 7 8.23 4.79 1235 5.85 -24.6 Ashfrd pfA AHTpA 2.14 8.3 ... 26.48 24.10 10 25.85 +1.9 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 24.01 13 25.71 +2.9 AshfHT pfF AHTpF 1.84 7.4 ... 26.33 21.86 13 24.89 +4.3 AshfrH pfG AHTpG 1.84 7.6 ... 24.99 21.69 34 24.20 +4.6 Ashford AINC ... ... 92 64.23 38.11 2 58.90 +36.5 Ashland ASH 1.56 1.3 19 124.88 105.50 526 123.24 +12.8 AsiaPc APB .22e 1.8 ...q 12.35 9.14 14 12.25 +26.0sAsiaTigr GRR .16e 1.4 ...q 10.97 8.72 3 11.03 +20.4 AspenAero ASPN ... ... ...dd 6.71 3.61 26 4.13 AspenIns AHL .88 1.7 23 57.80 43.27 244 52.55 -4.5 AspenI pfB AHLpB 1.81 7.1 ... 26.70 25.29 8 25.40 -.1 Aspen pfC AHLpC 1.49 5.6 ... 30.32 24.93 7 26.83 +6.0 AscBnc pfC ASBpC 1.53 5.9 ... 27.90 24.49 2 25.92 +2.7 AsscBc pf D ASBpD ... ... ... 25.45 20.55 19 23.75 +8.5 AsscdBanc ASB .48 2.0 19 26.70 15.72 1516 23.75 -3.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC ... ... ... 39.35 27.84 10 36.80 +12.0 Assurant AIZ 2.12 2.2 19 101.32 76.62 433 95.50 +2.8 AssuredG AGO .57f 1.5 10 42.94 23.43 748 36.84 -2.5 AsdGMu01 AGOpB 1.72 6.6 ... 26.99 25.33 4 25.93 +1.5 AsdGMu02 AGOpE 1.56 6.1 ... 27.37 23.73 6 25.47 +1.9 AsdGMu03 AGOpF 1.40 5.6 ... 26.13 23.03 14 25.00 +5.2 AsteriasBio AST ... ... ...dd 5.80 2.30 164 3.55 -22.8 Asterias wt AST/WS ... ... ... 1.00 .09 0 .45 -17.4 AstoriaF AF .16 .8 32 21.66 14.11 724 20.23 +8.5 Astoria pfC AFpC 1.63 6.3 ... 27.62 24.50 4 25.62 +2.0 AstraZen s AZN 1.40e 4.5 9 35.04 25.55 4217 31.33 +14.7 AtHomGr n HOME ... ... ... 17.02 10.19 508 15.28 +4.4 Atento SA ATTO ... ... ... 10.31 6.85 34 9.10 +19.0 Athene n ATH ... ... ... 55.00 44.46 2056 49.82 +3.8 AtkoreInt n ATRK ... ... ... 27.30 14.17 199 25.58 +7.0 AtlPwr g AT .12 ... ...dd 2.75 2.13 227 2.60 +4.0 ATMOS ATO 1.80f 2.2 23 81.97 68.51 333 80.40 +8.4 AtwoodOcn ATW .30m 3.2 2 15.37 6.12 2354 9.38 -28.6 AutoNatn AN ... ... 11 54.15 39.28 688 43.06 -11.5 Autohome ATHM ... ... ... 36.01 19.32 261 32.59 +28.9 Autoliv ALV 2.32 2.3 20 126.31 93.31 627 101.91 -9.9 AutoZone AZO ... ... 17 819.54 705.30 362 716.99 -9.2 Auxilio n AUXO ... ... ... 5.85 3.60 142 4.61 +12.4 AvalonHld AWX ... ... ...dd 3.41 1.82 12 2.43 -17.6 AvalonBay AVB 5.68f 3.1 23 192.29 158.32 561 185.06 +4.5 Avangrid n AGR 1.73 4.0 ... 46.74 35.42 331 43.00 +13.5 AveICSFd ACP 1.44 10.5 ...q 14.60 10.73 87 13.72 +2.2 AveryD AVY 1.64f 2.0 21 82.11 68.55 506 80.40 +14.5 Avianca AVH .10e 1.3 ... 10.91 4.73 200 7.78 -19.3 AvinoSG g ASM ... ... ... 3.14 .99 219 1.72 +25.2 Avista AVA 1.43f 3.6 19 45.22 37.78 692 39.44 -1.4 Avnet AVT .72f 1.6 11 51.50 38.16 1231 44.71 -6.1 Avon AVP ... ... ...dd 6.96 3.52 6065 4.42 -12.3 Axalta AXTA ... ... ...cc 33.06 24.27 959 31.50 +15.8 AXIS Cap AXS 1.52f 2.3 12 71.06 51.01 331 67.15 +2.9 AXIS pfD AXSpD 1.38 5.5 ... 27.70 21.96 12 24.96 +9.9 AxisCap pfE AXSpE ... ... ... 24.03 21.04 219 23.72 +9.5 AXIS pfC AXSpC 1.72 6.8 ... 26.97 25.15 25.40 +.8 Axovant n AXON ... ... ...dd 17.66 10.69 319 14.69 +18.3 AzurePwr n AZRE ... ... ... 19.99 12.73 4 17.94 +5.5B -B&G Foods BGS 1.86 4.5 22 52.84 31.81 842 41.35 -5.6 B2gold g BTG ... ... ...dd 3.65 1.57 7766 2.83 +19.4 BB&T Cp BBT 1.20 2.7 16 49.88 32.22 4472 44.90 -4.5 BB&T pfD BBTpD ... ... ... 27.33 23.79 13 25.33 +3.3 BB&T pfE BBTpE 1.41 5.6 ... 27.24 23.05 68 25.28 +6.4 BB&T pfF BBTpF 1.30 5.2 ... 26.47 22.00 24 24.79 +8.9 BB&T pfG BBTpG 1.30 5.2 ... 27.43 22.03 25 24.92 +9.3 BB&T pfH BBTpH 1.41 5.6 ... 27.50 23.26 87 25.05 +3.1 BBVABFrn BFR .48e 2.6 ... 23.25 16.20 106 18.18 +4.3 BCE g BCE 2.73 ... ... 49.03 41.83 787 44.01 +1.8 BG Staffing BGSF 1.00 7.1 26 21.75 11.23 22 14.09 -9.7 BGCPtrs 42 BGCA 2.03 7.9 ... 27.39 25.41 12 25.58 -.5 BGE pfB BGEpB 1.55 5.9 ... 27.15 25.04 9 26.06 +2.2 BHP BillLt BHP 2.48e 6.8 ... 41.79 23.40 4074 36.53 +2.1 BHPBil plc BBL .64m 2.1 ... 37.44 20.36 2588 31.20 -.8 BP PLC BP 2.40a 7.1 40 38.68 28.67 5733 33.92 -9.3 BP Pru BPT 2.43e 12.7 3 32.95 11.29 199 19.20 -19.2 BRF SA BRFS .40e 3.3 ... 18.12 10.60 4737 12.21 -17.3 BRT BRT ... ... 33 8.70 6.93 1 8.30 +1.3 BT Grp s BT .99e 4.9 ... 33.50 19.14 775 20.24 -12.1 BWX Tech BWXT .36 .8 ... 49.11 32.24 432 47.64 +20.0 B&W Ent n BW ... ... ...dd 23.99 8.54 658 9.25 -44.2 BabShDHi BGH 1.84a 9.4 ...q 20.49 16.50 75 19.63 +2.1 BadgerMtr s BMI .46f .4 33 39.85 29.30 101 36.10 -2.3 BakrHu BHI .68 1.2 ...dd 68.59 38.16 2332 59.07 -9.1 BallCorp BLL .52 .7 20 82.24 67.51 1238 74.00 -1.4 Ballanty BTN ... ... 47 8.10 4.21 37 6.10 -23.8 BanColum CIB 1.27e 3.1 ... 42.58 31.77 697 40.38 +10.1 BancCalif BANC .52 2.5 11 23.24 10.93 1028 20.95 +20.7 BcCalif pfC BANCpC 2.00 7.5 ... 28.39 24.60 3 26.78 +3.7 BcCalif pfE BANCpE ... ... ... 28.69 23.00 16 26.12 +5.0 BcCal pfD BANCpD 1.84 6.9 ... 28.29 23.00 4 26.75 +5.4sBcBilVArg BBVA .42e 5.3 ... 7.84 5.14 2302 7.87 +16.2 BcoBrades s BBDO .32e 3.1 ... 11.00 6.48 10.23 +15.7 BcoBrad s BBD .43e 4.2 ... 11.25 6.10 9757 10.22 +17.5 BcoLatin BLX 1.54 5.6 12 30.51 21.95 198 27.66 -6.0 BcoMacro BMA ... ... ... 87.00 56.87 55 84.71 +31.6sBcoSantSA SAN .23e 3.7 ... 6.20 3.60 5061 6.20 +19.7 BcoSBrasil BSBR .28e 3.1 ... 11.75 4.41 10751 8.89 sBcSanChile BSAC 1.13e 4.4 ... 24.90 17.83 506 25.45 +16.4sBcoChile BCH 2.98e 4.0 ... 74.70 59.70 53 74.95 +6.4 BcpSouth BXS .50 1.7 21 32.40 20.19 524 29.90 -3.7 Bcp NJ BKJ .24 1.6 23 15.40 10.50 10 14.85 +10.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.08e 5.2 ...q 22.67 17.58 14 20.94 +3.5 BkofAm BAC .30f 1.3 19 25.80 12.05 94133 23.48 +6.2 BkAML pfI BMLpI 1.59 6.1 ... 26.37 24.60 15 25.88 +3.4 BkAML pfJ BMLpJ 1.02 4.4 ... 27.19 21.46 3 23.40 -1.6 BkAm pfD BACpD 1.55 6.1 ... 26.24 21.44 56 25.57 +1.9 BkAm pfE BACpE 1.02 5.2 ... 26.68 21.13 36 22.99 +5.3 BkAm pfI BACpI 1.66 6.4 ... 27.45 25.10 13 25.89 +2.3 BkAm pfL BACpL 72.50 6.0 ... 1269.47 1116.00 6 1206.00 +3.4 BkAm pfW BACpW 1.66 6.3 ... 28.10 25.19 31 26.46 +2.9 BkAm pfY BACpY 1.63 6.1 ... 28.60 25.13 31 26.68 +4.5 BkAm wtA BAC/WS/A ... ... ... 13.64 3.01 276 11.20 +12.6 BkAm wtB BAC/WS/B ... ... ... 1.55 .06 764 .98 +2.0 BkAm pfA BACpA ... ... ... 27.10 24.45 97 26.14 +5.0 BkAm pfC BACpC ... ... ... 27.24 24.75 85 26.01 +3.1 BkAML pfL BMLpL 1.02 4.4 ... 24.50 20.96 15 23.17 +2.3 BkAML pfH BMLpH .77 3.6 ... 24.22 17.90 7 21.41 +7.6 BkAML pfG BMLpG .77 3.6 ... 23.30 17.91 6 21.38 +7.0How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the 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 2188 Declined 758 New Highs 98 New Lows 17 Vol. (in mil.) 3,248 Pvs. Volume 3,141 1,705 1,609 1732 1076 113 30 NYSE NASD Stocks Recap 17,000 18,000 19,000 20,000 21,000 22,000 M ONDJF 20,400 20,720 21,040 Dow Jones industrialsClose: 20,701.50 Change: 150.52 (0.7%) 10 DAYS 4,800 5,100 5,400 5,700 6,000 M ONDJF 5,760 5,860 5,960 Nasdaq compositeClose: 5,875.14 Change: 34.77 (0.6%) 10 DAYSDOW 20735.61 20520.10 20701.50 +150.52 +0.73% s t s +4.75% DOW Trans. 9133.23 8923.90 9096.83 +161.72 +1.81% s t t +0.59% DOW Util. 703.85 699.68 703.36 +0.91 +0.13% s s s +6.63% NYSE Comp. 11511.88 11402.74 11493.84 +79.51 +0.70% s t s +3.95% NASDAQ 5888.70 5828.86 5875.14 +34.77 +0.60% s s s +9.14% S&P 500 2363.78 2337.82 2358.57 +16.98 +0.73% s t s +5.35% S&P 400 1707.74 1687.31 1705.09 +13.28 +0.79% s t s +2.68% Wilshire 5000 24574.60 24313.13 24531.03 +177.83 +0.73% s t s +4.72% Russell 2000 1367.94 1352.53 1367.26 +9.94 +0.73% s t t +0.75% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, March 29, 2017
PAGE 50
Bk of But n NTB ...a ... ... 34.92 23.75 564 30.37 -3.4 BkHawaii BOH 2.00f 2.5 19 90.80 64.96 157 80.42 -9.3 BkMont g BMO 3.52 ... ... 78.00 58.61 416 74.66 +3.8 BkNYMel BK .68 1.4 15 49.54 35.44 2993 47.00 -.8 BkNYM pfC BKpC 1.30 5.2 ... 27.41 22.74 40 24.96 +8.5 BkNova g BNS 2.74 4.6 11 62.89 46.35 898 59.03 +6.0 Bankrate RATE ... ... ... 11.90 6.91 540 9.50 -14.0 BankUtd BKU .84 2.3 17 41.00 27.85 851 36.25 -3.8 Banro g BAA ... ... ...dd .48 .11 404 .12 -33.7 BarHarbr s BHB ... ... ... 33.25 20.53 41 30.87 Br iPthCrd OILB ... ... ... 58.38 50.35 50.35 -11.9 BarFIEur FEEU ... ... ...q 104.66 66.88 5 104.17 +18.8 BarcFI HY FIGY ... ... ...q 145.47 113.09 5 144.72 +11.7 BarcSPVeq VQT ... ... ...q 145.42 129.99 2 142.67 +4.4 BarSelMLP ATMP 1.17e 5.0 ...q 25.72 17.00 80 23.33 -.9 BiP Cmdty DJP ... ... ...q 25.50 20.91 141 23.30 -3.8 BarcGSOil OIL ... ... ...q 6.85 4.79 2267 5.21 -17.7 BarcGsci36 GSP ... ... ...q 15.34 11.93 9 13.39 -8.7sBrcEnEu n FLEU ... ... ... 125.16 94.13 5 124.66 +16.5 BiPCop JJC ... ... ...q 32.39 22.95 39 30.54 +6.2 BiPNickel JJN ... ... ...q 14.76 9.90 2 11.97 -1.1 BiPSPBWrt BWV ... ... ...q 72.89 63.94 1 72.28 +3.7 BiP GCrb GRN ... ... ...q 8.24 4.36 0 5.59 -26.5 BiPGbpUsd GBB ... ... ...q 39.39 31.50 1 32.78 +.9 BiPEurUsd ERO ... ... ...q 43.08 38.67 0 40.48 +3.8 BiP Tin JJT ... ... ...q 50.00 30.06 1 45.00 -5.2 BiPAg JJA ... ... ...q 42.25 33.85 11 33.98 -2.7 BiP Sugar SGG ... ... ...q 53.69 32.00 52 38.47 -11.3 BiP Softs JJS ... ... ...q 45.63 32.06 37.03 -4.7 BiP PrM JJP ... ... ...q 67.38 51.43 58.43 +9.3 BiP Plat PGM ... ... ...q 27.36 17.00 0 19.73 +6.0 BiP Lead LD ... ... ...q 65.80 32.35 48.50 +2.1 BiP Cottn BAL ... ... ...q 51.80 38.31 5 49.88 +7.4 BrcIndiaTR INP ... ... ...q 74.49 60.12 3 74.03 +18.3 BiP Coffee JO ... ... ...q 26.21 17.92 146 19.43 -.7 BiPGrain JJG ... ... ...q 37.37 26.62 29 27.66 -1.7 BiP Cocoa NIB ... ... ...q 40.95 22.90 140 26.26 -2.4 BiP Alum JJU ... ... ...q 17.56 12.90 0 17.18 +14.2 BarcBk prD BCSpD 2.03 7.8 ... 26.71 25.00 128 25.98 +1.7 BiPIndMet JJM ... ... ...q 26.88 18.88 1 25.16 +6.2 BiPOpCur ICI ... ... ...q 41.62 37.41 39.81 -3.2 BiPAsnGulf PGD .11e .2 ...q 49.28 47.32 48.38 +2.2 BiPGems38 JEM 3.18e 10.9 ...q 29.69 27.73 29.09 +4.3 BiPNG GAZ ... ... ...q .76 .39 16 .43 -36.7 BiPLive COW ... ... ...q 24.97 17.38 14 22.27 -.4 BiPEngy JJE ... ... ...q 7.02 4.68 5.48 -18.2 BarcBk prA BCSpA 1.78 7.1 ... 26.27 24.62 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 56.72 47.50 49.82 +4.9 BiPAsia8 AYT 1.21e 2.9 ...q 42.72 38.30 31 41.05 +3.2 B iPInvVIX XXV ... ... ...q 39.63 33.44 38.00 +1.0 BarcCAPE CAPE ... ... ...q 104.33 79.01 3 103.38 +7.7 BiPSPMLP IMLP 1.47e 7.2 ...q 22.10 15.72 47 20.33 -1.3 Barclay BCS .39e 3.4 ... 12.05 6.76 2722 11.37 +3.4 BiP SPVix XVZ ... ... ...q 29.56 25.91 1 26.59 -4.0 B iPVxST rs VXX ... ... ...q 77.48 15.41 58085 15.54 -39.1tBrVxMdT rs VXZ ... ... ...q 47.84 27.16 147 26.76 -23.2 BarcWomLd WIL ... ... ...q 62.99 52.85 0 60.00 +2.1 Bard BCR 1.04f .4 24 252.25 201.80 371 250.48 +11.5 BaringsCp s MCI 1.20 7.8 ...q 19.76 14.52 15 15.36 -.8 BaringsPt MPV 1.08a 7.7 ...q 15.97 13.61 26 14.07 -.9 BarcDisab RODI ... ... ...q 55.97 51.07 55.47 B&N Ed n BNED .15p ... ...cc 13.15 8.50 148 9.46 -17.5 BarnesNob BKS .60 6.8 47 13.63 8.45 588 8.85 -20.6 Barnes B .52 1.0 21 51.97 31.13 138 50.29 +6.1 Barnwell BRN ... ... ...dd 2.70 1.31 0 1.85 +12.8 Barracuda CUDA ... ... ...cc 26.69 13.91 323 23.12 +7.9 BarrickG ABX .12f .6 34 23.47 13.39 11160 19.08 +19.4 BasicEnS XYZ ... ... ...dd 3.25 .30 .45 BasicEn n BAS ... ... ... 44.81 29.06 386 31.56 -10.7 BatsGl n BATS .08p ... ... 36.01 22.40 35.13 +4.8 Baxter s BAX .52 1.0 27 52.33 41.14 1772 51.89 +17.0 BaytexE g BTE ... ... ...dd 7.14 3.01 2090 3.34 -31.6 BeazerHm BZH ... ... ...cc 15.80 6.81 390 12.06 -9.3 BectDck BDX 2.92 1.6 33 186.11 152.54 655 183.92 +11.1 Belden BDC .20 .3 13 81.33 54.97 455 67.46 -9.8 Belden pfB BDCpB ... ... ... 98.85 97.83 95.10 Bellatrix g BXE ... ... 15 1.30 .72 923 .77 -18.1 Belmond BEL ... ... 49 14.45 8.69 188 12.15 -9.0 Bemis BMS 1.20f 2.5 19 53.88 47.22 383 48.96 +2.4 BenchElec BHE ... ... 23 33.45 18.54 285 32.00 +4.9 Berkley WRB .52 .7 21 73.17 54.56 319 70.92 +6.6 Berkley pfB WRBpB 1.41 5.7 ... 26.73 21.82 13 24.92 +10.2 Berkly pfC WRBpC ... ... ... 27.28 21.72 10 25.48 +6.2 Berkly pfD WRBpD 1.44 5.8 ... 26.39 21.54 28 24.90 +8.8 BerkHa A BRK/A ... ... 17 266445.00 205074.00 0 252520.00 +3.4 BerkH B BRK/B ... ... 17 177.86 136.65 4345 168.31 +3.3 BerkHBcp BHLB .84f 2.4 17 37.45 24.80 158 35.40 -3.9 BerryPlas BERY ... ... 20 52.97 34.96 832 48.02 -1.5 BestBuy BBY 1.36f 2.9 13 49.40 28.76 3192 46.97 +10.1 BigLots BIG 1.00f 2.1 14 56.54 41.61 555 48.71 -3.0 BiglariHld BH ... ... 35 491.74 351.46 3 422.93 -10.6 BBarrett BBG ... ... ...dd 9.38 4.04 1759 4.50 -35.6 BioAmber BIOA ... ... ...dd 6.50 2.10 124 2.31 -58.0 BioAmb wt BIOA/WS ... ... ... 1.71 .03 3 .04 -93.9 BioRadA BIO ... ... ...cc 209.50 135.02 210 200.13 +9.8 BioRadB BIO/B ... ... 52 204.00 136.15 199.18 +8.8 BioPhrmX BPMX ... ... ...dd 1.22 .19 1854 .54 +44.4 BioTime BTX ... ... ...dd 4.01 2.26 358 3.29 -8.9 BioTime wt BTX/WS ... ... ... .98 .30 8 .56 -20.3 BirksGrp BGI ... ... ... 5.15 .41 21 1.50 +40.2 BitautoH BITA ... ... ... 33.16 16.56 620 26.20 +38.3 BlkHillsCp BKH 1.78f 2.7 21 67.02 54.76 344 66.52 +8.4 BlkHCp un BKHU ... ... ... 73.86 61.75 142 73.43 +6.6 BlackKnt n BKFS ... ... 48 42.19 28.67 99 38.20 +1.1 BlkStMin n BSM 1.15f 7.0 63 19.86 13.65 263 16.39 -12.7 BlackRock BLK 10.00f 2.6 20 399.46 317.60 528 380.63 BlkBldAm BBN 1.58 7.1 ...q 25.58 19.50 123 22.34 +3.4 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 1 15.10 +.5 BlkCAIT BFZ .87 6.1 ...q 17.00 13.81 43 14.22 -1.9 BlkCorBd BHK .85a 6.4 ...q 14.34 12.57 109 13.34 +2.5 BlkCpHiY HYT .84a 7.7 ...q 11.20 9.80 542 10.87 +.4 BlkCrdAllo BTZ .97 7.4 ...q 13.70 12.05 208 13.00 +.2 BlkDbtStr rs DSU ... ... ...q 11.75 10.23 129 11.47 +1.1 BlkDefOpp BHL .70a 5.1 ...q 14.01 12.96 19 13.73 -.4 BlkEngyRs BGR 1.32 9.8 ...q 15.01 12.47 145 13.44 -6.9 BlkEnhC&I CII 1.20 8.4 ...q 14.56 12.59 176 14.28 +4.2 BlkEEqDv BDJ .56 6.6 ...q 8.60 7.41 550 8.49 +4.2 BlEnhGvIn EGF .66 5.0 ...q 14.11 13.03 9 13.24 +.4 BlkFltRtInc FRA .81 5.5 ...q 14.85 12.84 74 14.64 +1.6 BlkFloatR BGT .78a 5.4 ...q 14.65 12.51 58 14.49 +2.9 BlkFL2020 BFO .37 2.5 ...q 15.48 14.85 1 15.10 +.6 BlkGlbOp BOE 1.16 9.4 ...q 12.45 11.19 185 12.43 +7.4 BlkHlthSci BME 2.40a 7.0 ...q 38.54 30.82 41 34.38 +8.3 BlkIT BKT .37 6.0 ...q 6.67 6.06 68 6.17 -2.5 BlkIntlG&I BGY .59 10.2 ...q 6.13 5.36 266 5.79 +5.1 BlkIQM BKN .92a 6.4 ...q 18.30 13.92 36 14.41 -1.9 BlkLtdD BLW 1.19a 7.7 ...q 16.07 14.61 138 15.46 +1.9 BlkLTMu BTA .70a 6.0 ...q 13.44 10.73 22 11.56 +2.5 BlkMDMB BZM .65 3.8 ...q 17.00 13.81 1 14.25 +1.0 BlkMATxE MHE .70a 5.1 ...q 16.72 12.68 0 13.70 -3.6 BlkMultSec BIT 1.40a 8.1 ...q 17.64 15.52 102 17.30 +5.0 BlkMuIntD MUI .79a 5.7 ...q 15.63 13.45 69 13.83 +.2 BlkMuNYInt MNE .69 5.1 ...q 16.35 13.18 4 13.51 -.4 BlkMunihCA MUC .81a 5.7 ...q 16.35 13.53 54 14.10 +.1 BlkMunHIQ MFL .86 6.0 ...q 16.43 13.52 61 14.27 +.6 BlMunhNYQ MHN .80a 5.9 ...q 15.68 13.13 29 13.58 +1.3 BlMunhNJQ MUJ .89a 6.2 ...q 16.48 13.56 46 14.28 +2.7 BlkMunihQ MUS .81 6.1 ...q 15.59 12.66 51 13.21 -2.7 BlkMunHQ2 MUE .82 6.2 ...q 15.23 12.57 44 13.16 -2.4 BlMunyCAQ MCA .88 6.0 ...q 16.87 13.95 47 14.70 +1.4 BlkMunyInv MYF .97 6.2 ...q 17.48 14.32 22 15.63 +4.8 BlkMunyIQ MFT .85 6.2 ...q 16.50 13.23 12 13.82 -.9 BlkMYMIQ MIY .83 6.1 ...q 15.69 13.17 51 13.60 +.1 BlMunyNYQ MYN .74a 5.8 ...q 14.74 12.50 37 12.86 +1.3 BlkMunyPaQ MPA .86 6.1 ...q 16.66 13.75 12 14.11 +.1 BlMunyQlty MQY .96 6.5 ...q 17.20 14.21 19 14.81 +.6 BlkMuniyQ3 MYI .89a 6.4 ...q 15.88 13.23 110 13.86 +1.5 BlkMuniast MUA .72a 5.1 ...q 16.09 12.96 24 14.07 +4.5 Blk2018 BPK .56a 3.7 ...q 15.45 14.93 24 15.06 +.5 BlkMu2020 BKK .54a 3.4 ...q 17.18 15.16 33 15.76 +3.8 BlkMuBdT BBK .90a 6.0 ...q 18.55 14.50 28 14.92 -2.2 BlkMuIIQ BAF .82 5.7 ...q 16.67 13.68 12 14.36 +.7 BlkMunIIT BBF .87 6.0 ...q 17.00 13.46 30 14.42 +2.9 BlkMuIQT BYM .86 6.3 ...q 16.38 13.50 49 13.87 -.1 BlkMuIT BFK .90a 6.5 ...q 16.02 13.42 74 13.80 -.3 BlkMuIT2 BLE .95a 6.5 ...q 16.89 13.87 68 14.74 +1.4 BlkMuTTT BTT .96a 4.3 ...q 24.44 21.09 85 22.46 +2.9 BlkMunienh MEN .73a 6.3 ...q 13.21 10.92 93 11.51 +2.1 BlkMunihld MHD 1.03a 6.3 ...q 19.35 15.54 28 16.45 +1.7 BlkMunihd2 MUH .93a 6.1 ...q 17.29 14.36 4 15.30 +4.2 BlkMunvst MVF .64a 6.7 ...q 11.26 9.34 166 9.59 -.2 BlkMuniv2 MVT 1.00a 6.6 ...q 18.64 14.74 50 15.19 -.3 BlkMunyAZ MZA .83 5.8 ...q 19.16 13.89 16 14.48 +.1 BlMunyldCA MYC .89a 6.0 ...q 17.89 14.44 52 14.79 -3.1 BlkMuniyld MYD .92a 6.5 ...q 16.44 13.61 108 14.31 +1.2 BlkMunyNJ MYJ .90a 5.9 ...q 17.62 14.87 12 15.31 -.1 BlMunQlt2 MQT .80 6.3 ...q 15.06 12.31 36 12.71 -.8 BlkNJMB BLJ .83a 5.7 ...q 17.75 14.21 4 14.59 +1.0 BlkNJIT BNJ .90a 6.0 ...q 16.98 14.12 8 14.90 +4.6 BlkNY18 BLH .31a 2.1 ...q 15.18 14.72 1 14.85 +.8 BlkNYMB BQH .74 5.3 ...q 16.39 13.56 2 14.09 +.5 BlkNYIQT BSE .69 5.3 ...q 15.42 12.53 12 13.07 -.3 BlkNYIT BNY .83 5.8 ...q 16.91 13.29 9 14.23 +2.3 BlkNYMu2 BFY .84 5.8 ...q 18.02 14.05 5 14.56 +.6 BlkRsCmdy BCX .79 9.3 ...q 8.99 6.95 215 8.44 +2.1sBlkSciTch BST 1.20 5.9 ...q 20.43 15.80 124 20.35 +13.4 BlkStMT BSD .85a 6.4 ...q 15.98 13.03 7 13.38 -.8 BlkU&Inf BUI 1.45 7.4 ...q 20.59 17.24 70 19.65 +6.7 BlkVAMB BHV .83 5.2 ...q 21.50 15.06 2 15.97 +3.7 BlkstFltRt BSL 1.08 6.0 ...q 18.43 15.01 23 18.13 +.3 BlkstGSOSt BGB 1.26 8.0 ...q 16.27 13.40 179 15.79 +2.9 Blackstone BX 1.46 4.9 18 31.69 22.45 2914 29.62 +9.6 BlkstnMtg BXMT 2.48f 8.0 12 31.53 26.02 845 31.02 +3.2 BlkLSCrInc BGX 1.18 7.2 ...q 16.52 13.43 43 16.24 +2.0 BlockHR HRB .88 3.8 16 26.59 19.18 4323 22.98 BlonderT BDR ... ... ...dd 1.10 .28 11 .62 +31.9 BlueCapRe BCRH 1.20 6.3 12 20.83 17.01 46 18.95 +2.7 BlueLinx rs BXC ... ... 5 9.70 6.08 162 8.50 +13.8 BluerkRsd BRG 1.16 9.6 34 14.77 10.65 127 12.06 -12.1 BluerkRs pf BRGpA 2.06 7.9 ... 27.58 24.80 3 26.09 +.2 BluerkR pfD BRGpD 1.78 7.2 ... 25.17 21.85 10 24.61 +5.7 BluerkR pfC BRGpC 1.91 ... ... BdwlkPpl BWP .40 2.3 15 18.95 13.96 345 17.51 +.9 Boeing BA 5.68f 3.2 21 185.71 122.35 2064 177.36 +13.9 BoiseCasc BCC ... ... 20 29.95 17.80 360 26.10 +16.0 BonanzaCE BCEI ... ... ...dd 4.67 .60 1500 1.11 +8.8 BootBarn BOOT ... ... 20 17.26 5.59 170 9.62 -23.2 BoozAllnH BAH .68f 1.9 21 38.54 27.02 1026 35.80 -.7 BorgWarn BWA .56f 1.3 13 44.24 27.52 2584 41.75 +5.9tBostBeer SAM ... ... 21 195.35 144.75 239 144.90 -14.7 BostProp BXP 3.00f 2.3 24 144.02 113.69 676 131.32 +4.4 BosProp pfB BXPpB 1.31 5.2 ... 27.17 22.63 4 25.39 +5.6 BostonSci BSX ... ... 48 25.65 18.93 5185 24.70 +14.2 BldrG&IFd BIF .40a 4.3 ...q 9.59 7.68 85 9.32 +4.3 BovieMed BVX ... ... ...dd 5.75 1.56 130 2.69 -25.1 BowlA BWL/A .68 4.6 41 17.25 14.00 0 14.74 -10.6 Box Inc n BOX ... ... ...dd 18.36 9.86 1001 16.40 +18.3 BoydGm BYD ... ... 22 21.58 16.77 2148 21.51 +6.6 BradyCp BRC .82f 2.2 24 40.50 25.98 205 37.90 +.9 Brandyw BDN .64 4.0 13 17.05 13.60 1263 16.07 -2.7 Brandy pfE BDNpE 1.73 6.9 ... 26.58 25.20 24.90 -1.3 BrasilAgro LND ... ... ... 4.11 2.72 1 3.74 +15.1 Braskem BAK .38e 1.9 ... 23.15 10.82 744 20.20 -4.8 BridgptEd BPI ... ... 59 11.58 5.38 83 10.64 +5.0 BrigStrat BGG .56 2.6 30 23.78 17.90 144 21.73 -2.4 BrightHrz BFAM ... ... 46 72.80 59.00 325 71.93 +2.7 Brinker EAT 1.36 3.1 14 55.84 40.92 924 43.42 -12.3 Brinks BCO .40 .8 56 54.98 26.86 307 53.10 +28.7 BrMySq BMY 1.56f 2.8 33 77.12 46.01 7978 56.20 -3.8 BristowGp BRS .28 2.1 ...dd 23.62 9.17 890 13.41 -34.5 BritATob s BTI ... ... ... 66.19 52.71 2169 65.53 BrixmorP BRX 1.04f 4.9 12 29.14 20.66 1800 21.13 -12.5 BroadrdgF BR 1.32 1.9 24 71.74 57.92 345 67.84 +2.3 Brookdale BKD ... ... ...dd 19.42 10.65 4148 12.82 +3.2 BrkfdAs g s BAM .56f 1.5 19 37.52 31.80 1232 36.47 +10.5 BrookBus n BBU .25f 1.0 ... 26.87 21.72 12 23.99 -.3 BrkfCda g BOXC 2.23a ... 7 25.72 18.68 1 23.43 +19.2 BrkfDtla pf DTLAp 1.91 7.7 ... 25.26 18.65 9 24.93 +12.9 BrkGblInf INF 1.40 10.7 ...q 14.13 10.78 86 13.03 +1.6 BrkfInfra s BIP 1.74f 4.5 ... 38.96 26.07 550 38.78 +15.9 BrkdPrp BPY 1.18f 5.3 ... 24.98 20.31 202 22.09 +.5 BrkRlAs n RA .20p ... ... 23.45 21.54 130 22.83 +2.3 BrkfReEn BEP 1.87f 6.4 ... 31.85 26.61 86 29.32 -1.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .54 1.3 23 45.77 34.23 574 42.57 -5.1 BrownFA s BF/A ... ... 29 55.31 45.17 30 47.39 +2.5 BrownFB s BF/B ... ... ... 51.55 43.72 654 46.82 +4.2 Brunswick BC .66f 1.1 18 61.74 41.19 959 60.82 +11.5 Buckeye BPL 4.96f 7.4 18 75.10 61.37 259 66.94 +1.2 Buckle BKE 1.00e 5.6 9 35.02 16.50 237 17.95 -21.3 Buenavent BVN ... ... ...dd 16.45 7.16 1479 12.53 +11.1 BldBear BBW ... ... 28 15.85 8.05 99 8.55 -37.8 BungeLt BG 1.68 2.1 17 82.66 54.72 1331 80.50 +11.4 BurlStrs BURL ... ... 31 97.94 51.19 588 96.05 +13.3C -C&J Eng n CJ ... ... ... 39.13 32.01 472 33.37 -9.0 CTrkMH23 MLPC 1.19e 7.0 ...q 18.43 13.43 1 17.09 +2.3 CtrMillr n MLPE ... ... ... 27.75 23.41 26.80 +10.7 CAE Inc g CAE .32 ... ... 15.88 11.06 183 15.11 +8.2 CAI Intl CAI ... ... 22 17.92 6.75 108 15.64 +80.4 CBIZ Inc CBZ ... ... 16 14.26 9.30 167 13.70 CBL Asc CBL 1.06 11.6 8 14.30 8.72 4161 9.12 -20.7 CBL pfD CBLpD 1.84 7.7 ... 25.60 22.72 72 23.83 -2.5 CBL pfE CBLpE 1.66 7.1 ... 26.50 22.60 56 23.48 +2.2 CBRE GRE IGR .60 8.1 ...q 8.80 7.06 368 7.40 +1.4 CBRE Grp CBG ... ... 16 36.74 24.11 2823 33.99 +7.9 CBS A CBS/A .72f 1.0 20 69.55 49.92 1 68.80 +6.1 CBS B CBS .72 1.1 17 68.59 48.88 2408 67.77 +6.5 CCA Inds CAW ... ... 19 3.99 2.25 1 3.15 +21.2 CDI CDI .52 6.7 ...dd 9.65 4.84 54 7.80 +5.4 CEB Inc CEB 1.65 2.1 21 79.70 47.33 631 78.95 +30.3 CF Inds s CF 1.20 4.0 64 37.17 20.77 3915 30.24 -3.9 CGG rs CGG ... ... ... 32.00 6.57 1 6.81 -51.8 CGI g GIB ... ... ... 50.58 40.88 130 47.35 -1.4 CIT Grp CIT .60 1.4 40 44.10 28.33 1640 42.01 -1.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.0 51 14.10 10.20 0 12.25 +10.9 CMS Eng CMS 1.33f 2.9 27 46.25 38.78 1926 45.16 +8.5 CNA Fn CNA 1.00a 2.3 14 44.88 29.38 235 43.82 +5.6 CNH Indl CNHI .12 1.2 ...dd 9.91 6.03 643 9.65 +11.0 CNO Fincl CNO .32 1.6 14 21.70 14.30 1177 20.28 +5.9 CNOOC CEO 4.77e 3.9 ... 138.36 109.30 116 120.85 -2.5 CNX Coal n CNXC .51 ... ... 22.30 6.76 39 15.30 -16.2 CPFL Eng CPL .40t ... ... 16.75 9.70 392 16.45 +6.8 CPI Aero CVU ... ... 9 10.15 4.35 23 6.40 -30.8 CRH Med CRHM ... ... ...cc 8.70 2.80 148 8.30 +58.1 CRH CRH .74e 2.1 ... 36.83 25.82 578 34.97 +1.7 CsopChiA50 AFTY 2.38p ... ...q 14.28 12.12 1 13.81 +6.6 Csop ChInt CNHX ... ... ...q 28.53 24.05 26.19 +2.7 Csop Csi300 HAHA ... ... ...q 28.16 24.24 27.66 -.6 CSRA n CSRA .40 1.4 25 33.54 21.95 1113 29.50 -7.3 CSS Inds CSS .80 3.1 22 29.18 23.16 66 25.61 -5.4 CST Brnds CST .19j ... 37 48.50 36.02 264 48.22 +.1 CTS CTS .16 .7 33 24.80 15.06 101 22.10 -1.3 CVR Engy CVI 2.00 10.3 19 26.57 12.03 916 19.45 -23.4 CVR Ptrs UAN .71e 15.0 ...dd 9.75 4.05 301 4.73 -21.3 CVR Rfng CVRR 3.12e 33.9 35 13.25 5.50 329 9.20 -11.5 CVS Health CVS 2.00f 2.5 13 106.67 69.30 5068 78.61 -.4 CYS Invest CYS 1.00 12.8 8 9.21 7.42 1033 7.83 +1.3 CYSInv pfA CYSpA 1.94 7.8 ... 25.65 22.79 10 24.78 +4.3 CYSInv pfB CYSpB 1.88 7.9 ... 24.72 21.89 38 23.66 +4.2 CabGS t34 GYB .83 3.8 ... 23.30 19.54 7 22.11 +6.8 CabcoJCP97 PFH 1.91 11.1 ... 21.20 16.40 10 17.16 -13.7 CabAT&T34 GYC .83 3.6 ... 26.05 20.03 3 23.00 +9.7 Cabelas CAB ... ... 17 63.60 45.00 428 46.25 -21.0 CableOne n CABO 6.00 1.0 38 649.79 430.21 43 626.90 +.8 Cabot CBT 1.20 2.0 17 60.72 42.27 304 59.15 +17.0 CabotO&G COG .08 .3 ...dd 26.74 20.02 4673 23.55 +.8 CACI CACI ... ... 19 135.35 87.31 112 119.40 -3.9 CalAtlantic CAA .16 .4 11 40.94 30.18 654 37.22 +9.4 Caleres CAL .28 1.0 13 36.61 21.27 307 26.86 -18.2 Calgon CCC .20 1.4 37 18.80 12.70 211 13.80 -18.8 CalifRes rs CRC ... ... ... 25.50 8.79 2136 13.89 -34.8 CalifWtr CWT .72f 2.1 33 37.60 26.22 283 34.55 +1.9 Calix CALX ... ... ...dd 8.20 6.15 110 7.00 -9.1 CallGolf ELY .04 .4 6 12.56 8.91 732 11.08 +1.1 CallonPet CPE ... ... 56 18.53 8.15 5859 12.33 -19.8 Callon pfA CPEpA 5.00 9.6 ... 53.97 44.69 1 52.31 -.7 Calpine CPN ... ... 23 16.07 10.39 1712 10.75 -5.9 CambrE rs CEI ... ... ...dd 7.98 .31 476 .52 -58.2 Cambrex CBM ... ... 22 62.50 38.30 237 51.40 -4.7 CambriaYld SYLD 1.42e 1.8 ...q 35.00 26.75 4 33.70 +3.6sCambFgnY FYLD 1.85e 6.4 ...q 22.67 18.45 5 22.65 +8.1 CambGblV GVAL .54e 2.4 ...q 22.51 17.06 31 22.33 +10.5 CamGblMo GMOM .53e 2.2 ...q 24.69 22.25 5 24.53 +5.7 CambGlAss GAA .55e 2.2 ... 25.47 23.43 9 25.42 +3.9 CambrEmS EYLD ... ... ... 32.28 24.83 7 29.69 +12.0 CambSovHi SOVB .50e ... ... CamDhan n JUNE ... ... ... 28.00 22.78 2 26.73 +.9 CamValMom VAMO ... ... ...q 24.64 22.09 2 23.29 -3.4 CamdenPT CPT 3.00 3.7 33 90.91 75.36 445 80.81 -3.9 Cameco g CCJ .40 ... ... 13.50 7.41 3338 11.20 +7.0 CampSp CPB 1.40 2.4 20 67.89 52.59 959 57.62 -4.7 CampWrl n CWH .08p ... ... 36.60 20.45 142 31.50 -3.3 Can-Fite CANF ... ... ... 3.59 1.74 36 1.91 -19.7tCdaGoose n GOOS ... ... ... 18.40 15.33 1837 16.35 +1.7 CIBC g CM 4.84 ... 10 92.22 72.02 349 87.66 +7.4sCdnNR gs CNI 1.18 ... ... 73.28 55.73 933 73.84 +9.6 CdnNRs gs CNQ .82 ... ... 35.28 25.08 3764 31.99 +.3 CP Rwy g CP 1.64 ... ... 157.34 119.50 604 147.81 +3.5sCanon CAJ ... ... ... 31.39 27.18 404 31.49 +11.9 CantelMed CMD .12f .2 52 88.81 64.52 250 79.38 +.8 CapOne COF 1.60 1.9 12 96.92 58.03 2801 84.17 -3.5 CapOne wt COF/WS ... ... ... 54.80 18.84 1 42.62 -5.7 CapOne pfC COFpC 1.56 6.0 ... 27.89 24.64 24 26.02 +3.6 CapOne pfD COFpD 1.68 6.1 ... 29.33 25.33 32 27.45 +5.7 CapOne pfF COFpF 1.55 6.0 ... 28.26 24.43 36 26.02 +3.8 CapOne pfB COFpP 1.50 5.9 ... 26.58 24.00 38 25.31 +3.3 CpOne pf H COFpH ... ... ... 25.81 24.05 97 25.63 +2.9 CapOne pfG COFpG ... ... ... 25.89 21.02 126 22.83 +5.3 CapSenL CSU ... ... ...dd 20.85 12.65 293 13.57 -15.5 Capitala 21 CLA 1.78 7.0 ... 26.11 24.26 6 25.26 -1.1 CapsteadM CMO .84m 7.9 14 10.96 8.93 605 10.61 +4.1 Capstd pfE CMOpE 1.88 7.5 ... 25.85 23.61 31 25.08 +4.3 CarboCer CRR ... ... ...dd 17.07 5.66 625 12.41 +18.6 CardnlHlth CAH 1.80 2.2 16 87.85 62.70 1197 82.20 +14.2 CareCPrp n CCP 2.28 8.8 ... 31.56 22.70 842 25.92 +3.7 Care.com CRCM ... ... 49 12.30 5.78 141 11.80 +37.7 Carlisle CSL 1.40f 1.3 18 116.40 97.56 364 106.09 -3.8 CarMax KMX ... ... 19 69.11 45.06 2593 59.76 -7.2sCarnival CCL 1.40 2.4 17 59.12 42.94 6973 59.26 +13.8sCarnUK CUK 1.20 2.1 ... 57.96 43.45 431 58.00 +13.3 CarpTech CRS .72 2.0 35 45.34 28.74 182 36.73 +1.5 CarrSrv CSV .20 .7 19 29.11 21.25 45 26.93 -6.0 Carters CRI 1.32 1.5 18 112.58 77.94 739 89.88 +4.0 CastleBr ROX ... ... ... 1.45 .65 2887 1.32 +73.7 CastlightH CSLT ... ... ...dd 5.50 3.05 260 3.60 -27.3 Catalent CTLT ... ... 34 32.24 20.94 474 28.51 +5.7 CatchMTim CTT .54f 4.8 ...dd 12.58 10.05 134 11.22 -.4 Caterpillar CAT 3.08 3.3 28 99.46 69.04 3537 92.95 +.2 CatoCp CATO 1.32 6.2 8 38.88 20.43 455 21.24 -29.4 CedarF FUN 3.42f 5.0 22 69.81 56.17 64 67.73 +5.5 CedarRlty CDR .20 4.0 14 8.08 4.86 759 5.05 -22.7 CedarR pfB CDRpB 1.81 7.4 ... 27.25 23.81 8 24.55 +.8 CelSci wt CVM/WS ... ... ... .22 .01 307 .01 -26.3 Cel-Sci CVM ... ... ...dd .60 .06 1220 .08 +22.4 Celadon CGI .08 1.2 34 12.03 4.85 510 6.75 -5.6 Celanese CE 1.44 1.6 14 93.05 60.59 1933 89.92 +14.2sCelestic g CLS ... ... 10 14.54 8.83 350 14.58 +23.0 Cellcom CEL ... ... 27 11.19 5.70 7 10.25 +29.3 Cementos CPAC .28e 2.5 ... 11.98 6.85 11 11.11 +20.6 Cemex CX .29t ... ... 9.51 5.49 7749 8.77 +9.2 Cemig pf CIG .14e 4.3 ... 3.84 1.40 3067 3.24 +42.1 Cemig CIG/C .14e 3.8 ... 4.75 1.43 3.72 +47.0 Cencosud CNCO .36e 3.8 ... 10.13 7.32 29 9.54 +13.6 CenovusE CVE .20 ... ...dd 16.82 11.66 1831 12.97 -14.3 Centene s CNC ... ... 16 75.57 50.00 2580 70.83 +25.3 CC MLPInf CEN 1.25 10.2 ...q 13.72 8.93 120 12.20 +2.0 CenterPnt CNP 1.07 3.9 22 28.18 20.46 2669 27.69 +12.4 CentElBr B EBR/B ... ... ... 8.91 6.75 473 6.99 -11.3tCentElecBr EBR ... ... ... 7.70 5.58 313 5.51 -19.7 CnEurRusT CEE .49e 2.3 ...q 21.70 17.48 6 21.07 +2.4 CFCda g CEF .01 .1 ...q 14.88 11.22 654 12.89 +14.2 CenPacFn CPF .64 2.1 20 33.12 20.15 79 29.78 -5.2 CentSecur CET 1.78e .8 ...q 23.79 18.75 25 23.76 +9.0 CentrusEn LEU ... ... ...dd 9.46 2.53 101 5.75 -9.9 CentCmtys CCS ... ... 11 25.55 15.83 112 25.30 +20.5tCntryLink CTL 2.16 9.6 9 33.45 22.35 7052 22.52 -5.3 Cenveo rs CVO ... ... 7 10.50 2.80 14 4.97 -28.9 Cervecer CCU .30e 1.2 ... 25.19 19.31 218 24.94 +18.9 ChannAdv ECOM ... ... ...dd 15.91 10.20 134 10.65 -25.8 ChRvLab CRL ... ... 21 91.57 67.20 532 89.36 +17.3 ChaseCorp CCF .70f .8 24 98.30 51.20 14 92.35 +10.5 ChathLTr CLDT 1.32 6.9 16 24.80 16.45 238 19.09 -7.1 CheetahM CMCM ... ... ... 17.13 8.77 866 10.76 +12.6 Chegg CHGG ... ... ...dd 8.57 4.26 280 8.18 +10.8sChemed CHE 1.04 .6 26 187.97 124.78 68 186.79 +16.4sChemours n CC .12 .3 ...cc 35.79 5.82 5297 36.28 +64.2 Chemtura CHMT ... ... ...cc 33.35 24.62 229 33.25 +.2 CheniereEn LNG ... ... ...dd 50.53 31.02 1447 45.58 +10.0 ChenEnLP CQP 1.70 5.3 ...cc 33.33 25.87 119 32.34 +12.2 ChenEnHld CQH .08 .3 ...cc 24.70 16.94 72 24.00 +7.3 CherHMtg CHMI 1.96 11.6 5 19.14 14.01 366 16.84 -7.4 ChesEng CHK ... ... ...dd 8.20 3.53 40566 5.39 -23.2 ChesEn pfD CHKpD 4.50 7.5 ... 68.00 16.81 6 59.75 +28.9 ChesGranW CHKR .29e 11.2 2 3.85 1.81 37 2.60 +10.6 ChespkLdg CHSP 1.60 6.8 15 27.08 20.81 305 23.36 -9.7 ChspkL pfA CHSPpA 1.94 7.6 ... 27.50 25.10 40 25.66 +1.1 ChespkUtil CPK 1.22 1.8 24 70.70 56.56 31 69.25 +3.4 Chevron CVX 4.32f 4.0 ...cc 119.00 92.43 6141 107.17 -8.9 ChicB&I CBI .28 .9 ...dd 41.33 26.12 1436 29.81 -6.1 ChiRivet CVR .80 2.0 23 49.34 23.66 0 39.80 -4.3 Chicos CHS .33f 2.4 20 16.85 9.86 1828 14.04 -2.4sChimera rs CIM 2.00 9.8 8 20.25 13.41 2658 20.41 +19.9 Chimer pfA CIMpA 2.00 7.9 ... 26.00 23.45 24 25.33 +1.2sChimer pfB CIMpB 2.00 7.9 ... 25.18 24.41 376 25.30 +1.5 ChiCBlood CO ... ... 13 6.56 4.27 96 6.25 +2.1 ChinaDigtl STV ... ... ...dd 1.73 1.11 4 1.28 -12.1 ChinaDEd DL .45e ... 10 15.46 8.97 36 10.27 -8.1 ChinaEAir CEA ... ... ... 31.59 21.38 26 29.39 +31.5 ChinaFd CHN .47e 2.8 ...q 16.95 13.53 15 16.78 +11.5 ChinaGreen CGA .10e 7.8 2 1.68 1.18 14 1.29 +7.5 ChinaLife s LFC .32e 2.1 ... 16.27 10.07 282 15.58 +21.1 ChinaMble CHL 1.87e 3.4 ... 63.89 51.73 1539 55.47 +5.8 ChiNBorun BORN ... ... 1 1.77 .97 10 1.14 -14.9 ChOnlEd n COE ... ... ... 25.24 12.45 88 17.92 +15.2sChinaPet SNP 3.18e 3.9 ... 81.64 62.74 97 81.60 +14.9 ChinaPhH CPHI ... ... ...dd .35 .15 25 .26 ChinaSoAir ZNH .67e 1.9 ... 36.95 25.60 44 34.49 +34.2 ChinaTel CHA 1.28e 2.6 ... 55.85 42.29 21 48.41 +4.9sChinaUni CHU .32e 2.4 ... 13.52 9.89 356 13.52 +17.1 ChiXFash XNY ... ... ...dd 3.65 .81 18 1.50 +14.5 ChinaYuch CYD .85e 4.8 7 18.98 9.09 55 17.82 +29.0 ChinZenix ZX ... ... ...dd 1.95 .73 12 1.72 +43.5 Chipotle CMG ... ... ...cc 473.17 352.96 936 426.23 +13.0 ChoiceHtls CHH .86f 1.4 27 64.00 43.61 158 62.85 +12.1 ChrisBnk CBK ... ... ...dd 3.02 1.13 611 1.45 -38.0 ChubbLtd CB 2.76e 2.0 14 140.55 116.65 1261 138.00 +4.5 ChungTel CHT 1.57e 4.6 ... 38.47 31.28 197 34.38 +9.0 ChurchDwt s CHD .76f 1.5 ... 53.68 42.56 1188 50.26 +13.7 CIBER CBR ... ... ...dd 2.36 .22 1475 .32 -49.4 CienaCorp CIEN ... ... 29 26.84 15.62 1977 23.51 -3.7 Cigna CI .04 ... 18 154.83 115.03 909 148.30 +11.2 Cimarex XEC .32 .3 ...cc 146.96 93.21 836 119.47 -12.1 CincB pfB CBBpB 3.38 6.8 ... 51.47 47.33 1 49.56 +1.3 CinciBell rs CBB ... ... 8 25.65 17.33 203 17.80 -20.4 Cinemark CNK 1.08 2.5 20 44.84 32.60 1233 42.76 +11.5 CinerRes CINR 2.27 7.9 14 39.10 25.71 23 28.55 -1.6 Circor CIR .15 .3 55 72.96 45.32 35 57.54 -11.3 CitiStratDv DIVC ... ... ...q 31.59 24.28 31.21 +3.8 Citigp pfN CpN 1.97 7.4 ... 26.75 25.71 188 26.62 +3.1 CgpVelLCrd UWT ... ... ... 29.68 15.90 3716 17.23 -37.7 CgpVelICrd DWT ... ... ... 33.56 20.37 1652 31.00 +41.2 Citigroup C .64 1.1 13 62.53 38.31 14776 59.42 Citigp wtA C/WS/A ... ... ... .20 .02 125 .15 -2.6 Citigrp pfC CpC 1.45 5.7 ... 26.61 23.90 32 25.60 +3.2 CitiTdecs CpH 7.50 7.2 ... 104.75 Citigp pfJ CpJ 1.78 6.2 ... 30.44 26.79 74 28.74 +2.7 Citigp pfK CpK 1.72 6.1 ... 30.10 26.14 95 28.19 +3.1 Citigrp pfP CpP 2.03 7.4 ... 29.20 26.15 9 27.51 -.1 Citigrp pfS CpS 1.58 6.1 ... 27.63 24.81 91 25.97 +2.6 Citigrp pfL CpL 1.72 6.3 ... 28.32 25.61 30 27.19 +3.9 CitizFincl CFG .40 1.1 18 39.75 18.34 4257 35.03 -1.7 CitizInc CIA ... ... ...cc 11.93 6.76 85 7.55 -23.1 CityOffce g CIO .94 7.9 18 13.93 11.01 93 11.92 -9.5 CityOff pfA CIOpA 1.66 6.7 ... 25.50 21.52 2 24.76 +8.6 Civeo CVEO ... ... ...dd 3.73 1.00 574 2.79 +26.8 CivitasSolu CIVI ... ... 71 23.20 15.87 30 17.65 -11.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 16.36 14.11 1 16.12 +2.8 ClayEng CWEI ... ... ...dd 149.86 8.80 184 131.77 +10.5 CleanHarb CLH ... ... ...cc 59.17 43.03 360 54.23 -2.6 ClearChan CCO ... ... ...dd 7.31 4.06 1070 6.10 +20.8 ClrBrEnTR CTR 1.35e 10.2 ...q 14.15 9.45 114 13.24 +3.6 ClrbrgMLP CBA .80m 8.4 ...q 10.54 6.42 150 9.52 +3.7 ClearEnFd CEM 1.76f 10.9 ...q 17.96 12.47 190 16.21 +4.2 ClrbEOpFd EMO 1.47e 11.2 ...q 14.29 10.21 94 13.10 -.1 ClearwPpr CLW ... ... 23 69.75 47.60 71 56.35 -14.0 CliffsNRs CLF ... ... 8 12.37 2.77 13822 8.27 -1.7 ClipRlty n CLPR ... ... ... 14.24 13.25 43 13.39 -.8 Clorox CLX 3.20 2.3 28 140.47 111.24 555 136.96 +14.1 CloudPeak CLD ... ... ...dd 8.04 1.64 2017 4.51 -19.6 CloughGA GLV 1.44 10.9 ...q 13.34 10.95 20 13.20 +9.6 CloughGEq GLQ 1.38 11.3 ...q 12.29 10.16 14 12.25 +10.1 ClghGlbOp GLO 1.20 11.9 ...q 10.18 8.65 205 10.10 +12.8 ClubCorp MYCC .52 3.3 ...cc 17.60 10.80 703 15.85 +10.5 Coach COH 1.35 3.3 25 43.71 34.07 4934 40.91 +16.8 CobaltIEn CIE ... ... ...dd 3.50 .35 7557 .42 -65.2 CCFemsa KOF 1.81e 2.5 ... 87.58 59.44 111 73.18 +15.2 CocaCola KO 1.48f 3.5 26 47.13 39.88 13406 42.43 +2.3 CocaCEur n CCE .89e ... ... 41.29 30.55 1596 37.92 +20.8 Coeur CDE ... ... 25 16.41 5.43 3280 7.89 -13.2 TigerM wt IDI/WS ... ... ... .07 CohSClosed FOF 1.04 8.5 ...q 12.71 10.71 82 12.21 +4.4 CohStGlbI INB 1.12 12.3 ...q 9.35 7.91 114 9.12 +6.9 Cohen&Str CNS 1.12f 2.9 21 43.83 33.16 100 38.48 +14.5 CohStInfra UTF 1.60 7.5 ...q 22.14 19.01 221 21.31 +10.1 C&SLtDP&I LDP 1.87 7.4 ...q 26.05 22.40 103 25.25 +2.9 C&SIncEgy MIE 1.32 12.1 ...q 11.96 7.57 51 10.95 +.6 CohStQIR RQI .96 7.9 ...q 14.73 11.11 372 12.15 -.5 CohStRE RNP 1.48 7.7 ...q 21.69 17.91 95 19.24 +.6 CohStSelPf PSF 2.06a 7.8 ...q 28.50 24.82 38 26.40 +1.0 CohenStTR RFI .96a 7.8 ...q 14.26 11.63 103 12.32 +1.8 Colfax CFX ... ... 29 41.99 24.63 294 38.39 +6.8 ColgPalm CL 1.60f 2.2 26 75.38 63.43 3298 73.77 +12.7 ColNrthS n CLNS ... ... ... 14.97 12.80 2548 13.08 -9.4 ColNrth pfA CLNSpA 2.19 8.6 ... 25.79 25.05 13 25.43 -1.0 ColNrth pfB CLNSpB 2.06 8.1 ... 25.58 24.95 19 25.50 +.6 ColNrth pfC CLNSpC 2.22 8.7 ... 25.99 24.00 7 25.57 -.8 ColNrth pfD CLNSpD 2.13 8.2 ... 26.59 25.18 2 25.92 +.4 ColNrth pfE CLNSpE 2.19 8.4 ... 26.73 25.02 9 26.11 +.1 ColNrth pfF CLNSpF 2.13 8.3 ... 25.73 24.93 8 25.71 +1.5 ColNrth pfG CLNSpG 1.88 7.5 ... 25.99 24.15 7 25.17 -1.3sColNrth pfH CLNSpH 1.78 7.1 ... 25.18 23.75 7 25.18 +3.4 ColonyStar SFR .88 2.6 24 34.51 24.22 1285 33.81 +17.4 Col Sust n ESGW ... ... ... 28.36 25.24 0 28.34 +5.5 Col SusInt n ESGN ... ... ... 27.51 24.51 27.51 +7.3 Col SusUS n ESGS ... ... ... 29.54 23.45 0 28.85 +4.7 ColuIntMu GMMB 1.22 2.3 ...q 55.22 51.67 52.29 +.5 ColCoreBd GMTB 1.31e 2.0 ...q 53.39 50.49 51.25 +.3 Col Bey BBRC .27e 1.5 ...q 16.79 14.47 5 16.19 +9.0sColEmxChi XCEM ... ... ...q 25.47 20.00 0 25.54 +13.0 ColQualDv HILO .99e 7.1 ...q 14.05 11.94 0 13.88 +9.9 ColEMStOp EMDD .28e 1.5 ...q 20.24 16.51 18.71 +10.8 Col EMCns ECON .30e 1.2 ...q 25.96 21.08 114 25.12 +13.4 Col EmMkC EMCR .42e 2.2 ...q 19.68 16.36 19.09 +10.6sCol IndiaC INCO .03p ... ...q 38.32 29.74 6 38.21 +18.0 Col IndiaInf INXX .04e .3 ...q 12.92 9.90 16 12.83 +21.5sCol IndSC SCIN .08e .4 ...q 18.20 12.97 8 18.32 +30.0 ColumbPT CXP .80m 3.6 21 24.63 20.16 860 22.12 +2.4 ColSelTec STK .58a 2.8 ...q 20.86 15.32 63 20.65 +10.2 Comcst 61 CCV 1.25 4.9 ... 27.72 24.30 29 25.65 +2.3 Comcst29 CCZ 1.58e 3.3 ... 60.95 44.50 48.51 +7.1 Comerica CMA .92f 1.4 25 75.00 36.27 1056 67.97 -.2 Comeric wt CMA/WS ... ... ... 45.50 10.75 20 39.00 +.6 ComfrtS FIX .28 .8 22 39.67 26.05 79 35.25 +5.9 ComndSec MOC ... ... ...dd 5.73 2.15 23 2.52 -8.4 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.5 44 24.64 14.58 4168 18.94 -13.0 CmtyBkSy CBU 1.28 2.4 23 63.04 36.61 279 53.96 -12.7 CmtyHlt CYH ... ... ...dd 17.59 4.15 6668 9.25 +65.5 CmtyHcT n CHCT 1.55f 6.7 27 24.94 17.70 41 23.21 +.8sCBD-Pao CBD .38e 1.9 ... 20.10 11.00 418 19.62 +18.5 CompDivHd CODI 1.44 8.7 28 19.50 15.41 196 16.50 -7.8 CompssMn CMP 2.88f 4.3 19 84.40 65.30 470 67.70 -13.6 CompSci s CSC .56 .8 33 71.79 32.51 2001 69.07 +16.2 Compx CIX .20 1.6 15 16.70 9.70 1 12.75 -20.8 ComstkMn LODE ... ... ...dd .50 .19 173 .23 -11.4 ComstkRs rs CRK ... ... ...dd 13.43 2.64 240 8.71 -11.6 ConAgra CAG .80 2.0 21 41.68 33.08 3221 40.20 +1.6 ConchoRes CXO ... ... ...cc 147.55 95.87 1208 127.62 -3.8 ConcdMed CCM .99e ... 47 5.00 3.51 16 4.74 +3.2 Conduent n CNDT ... ... ... 17.44 13.10 4590 15.97 +7.2 ConeMidst CNNX 1.09f 5.2 13 25.56 12.35 79 21.07 -10.5 ConocoPhil COP 1.06f 2.3 ...dd 53.17 38.19 6902 45.38 -9.5 ConsolEngy CNX .04 .3 ...dd 22.34 10.53 2780 16.00 -12.2 ConEd ED 2.76f 3.5 20 81.88 68.76 1209 78.53 +6.6 CnsTom CTO .08 .2 18 56.49 44.48 10 52.10 -2.5 ConstellA STZ 1.60 1.0 25 173.55 144.00 1214 162.43 +5.9 ConstellB STZ/B 1.12 .7 33 175.50 147.00 160.36 +4.7 Constellm CSTM ... ... ... 8.85 4.02 1073 6.85 +16.1 CnE pfB CMSpB 4.50 4.4 ... 108.75 100.05 0 102.61 -.3 ContainStr TCS ... ... 10 8.34 3.75 174 4.05 -36.2 Contango MCF ... ... ...dd 14.14 5.62 148 7.33 -21.5 ContlBldg CBPX ... ... 23 26.53 18.30 544 24.95 +8.0 ContMatls CUO ... ... 30 30.90 12.27 2 25.89 +8.1 ContlRescs CLR ... ... ...dd 60.30 28.63 2819 43.39 -15.8 Cnvrgys CVG .36 1.7 11 30.92 20.15 719 20.61 -16.1 CooperCo COO .06 ... 25 202.70 152.09 258 199.06 +13.8 CooperTire CTB .42 1.0 9 44.13 29.29 463 44.00 +13.3 CooperStd CPS ... ... 10 118.59 70.73 93 110.40 +6.8 CopaHold CPA 2.04 1.9 22 112.00 48.57 290 109.50 +20.6 Copel ELP .88e 8.5 10 11.94 6.43 278 10.32 +21.7 CoreLabs CLB 2.20 2.0 61 135.49 96.30 301 112.54 -6.2 CoreMold CMT ... ... 11 19.63 10.65 51 17.56 +2.6 Corecivic CXW 1.68m 5.4 14 35.33 12.99 664 31.37 +28.3 CoreLogic CLGX ... ... 20 43.43 33.41 645 40.08 +8.8 CorEn pfA CORRpA 1.84 7.3 ... 26.55 20.30 3 25.27 +2.7 CorEnInf rs CORR 3.00 9.2 15q 37.00 18.22 72 32.61 -6.5 CoreSite COR 3.20 3.6 46 91.91 64.81 380 87.92 +10.8 CoreSR pfA CORpA 1.81 7.0 ... 27.30 25.05 49 25.98 +2.7 Corindus n CVRS ... ... ...dd 1.80 .40 596 1.23 +76.2 CorMedix CRMD ... ... ...dd 4.54 1.35 55 1.61 +5.2 CrnstTotR CRF 3.35 21.0 ...q 17.65 13.79 80 15.99 +6.1 CrnrstnStr CLM 3.40 21.3 ...q 18.48 13.75 203 16.00 +5.5 Corning GLW .62f 2.3 18 28.36 18.21 4743 27.55 +13.5 CpBT JCP JBN 1.75 11.5 ... 19.79 14.76 6 15.27 -14.2 CorpOffP OFC 1.10 3.3 18 34.25 24.92 1119 32.91 +5.4 CorpOf pfL OFCpL 1.84 7.2 ... 26.77 24.85 459 25.66 +1.6 Cort1Aon27 KTN 2.05 6.2 ... 34.99 30.55 3 32.91 +2.7 CortsJCP97 KTP 1.91 11.1 ... 21.99 16.40 10 17.23 -17.3 CortsJCP JBR 1.75 11.6 ... 19.98 14.60 11 15.10 -15.2 CortsPE KTH 2.00 6.2 ... 37.17 29.91 0 32.35 +2.2 Cosan Ltd CZZ .26e 3.0 ... 9.50 4.47 1747 8.76 +16.6 Costamre CMRE .40 6.2 ... 11.00 5.07 712 6.45 +15.2 Costam pfB CMREpB 1.91 8.8 ... 23.20 16.90 13 21.82 +7.5sCostmr pfC CMREpC 2.13 9.1 ... 23.25 17.60 15 23.47 +8.3sCostam pfD CMREpD 2.19 9.2 ... 23.85 17.86 12 23.87 +7.5 Cotiviti n COTV ... ... ... 41.38 17.00 272 40.36 +17.3 Cott Cp COT .24 2.0 55 17.38 10.10 1022 12.14 +7.1 Coty COTY .50 2.7 ...cc 31.60 17.94 4492 18.57 +1.4 Cntwd pfB CFCpB 1.75 6.8 ... 26.50 25.30 31 25.74 +1.1 CousPrp CUZ .24 3.0 11 8.82 7.04 3049 8.11 -4.7 CovantaH CVA 1.00 6.6 ...dd 17.22 13.45 901 15.05 -3.5 CovrAll n COVR ... ... ... Crane CR 1.32 1.8 17 78.94 51.35 202 73.49 +1.9 CrwfdA CRD/A .28 3.6 56 10.50 5.55 11 7.85 -17.1 CrwfdB CRD/B .20 2.1 69 14.37 6.03 17 9.72 -22.6 Credicp BAP 2.19e 1.3 ... 173.80 121.38 442 166.12 +5.2 CS EnEur50 FIEU ... ... ...q 107.65 73.67 1 107.43 +18.1 CSVInvN rs DGAZ ... ... ...q 112.85 13.50 5248 21.58 CS FILgCG FLGE ... ... ...q 164.54 113.12 8 162.12 +16.8 CSCmdyRtn CSCR ... ... ...q 14.06 12.95 13.49 CS LgShLiq CSLS ... ... ...q 27.90 25.14 1 27.75 +3.2 CrSuisInco CIK .26 8.0 ...q 3.46 2.76 95 3.29 +4.1 CS MthlMtg REML ... ... ... 29.60 24.01 29.60 +10.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 54.89 13.66 5295 20.23 -56.2 CS CrdeOil OIIL ... ... ... 36.02 26.16 0 29.79 -12.9 CS MAsHi MLTI 1.30e ... ... 29.58 25.96 1 28.78 +3.6 CS SP mlp MLPO 1.12e 6.6 ... 16.93 13.39 16.93 +5.4 CS BigCG18 FIBG ... ... ...q 74.89 56.87 69.56 +9.0 CredSuiss CS 1.21e 8.0 ... 16.17 10.01 8667 15.09 +5.5 CrSuiHiY DHY .29 10.6 ...q 2.85 2.17 147 2.72 +1.9 CrescPtE g CPG .28 2.5 ...cc 18.95 10.23 858 11.07 -18.5 CrestEq rs CEQP 2.40e 9.4 ...dd 28.30 10.40 290 25.40 -.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.45f 9.6 61 27.94 22.50 41 25.41 +.9 CrosTim CRT 1.07e 7.3 13 20.59 14.10 9 14.70 -18.2 CrwnCstle CCI 3.80 4.0 28 102.82 79.38 3026 94.58 +9.0 CrownHold CCK ... ... 13 57.49 47.73 749 52.67 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 51
Cryolife CRY .12 .7 36 20.15 10.64 167 16.25 -15.1 CrystalRk CRVP ... ... ...dd .95 .63 6 .80 -1.8 CubeSmart CUBE 1.08 4.1 37 33.52 23.65 776 26.10 -2.5 Cubic CUB .27 .5 ...cc 55.65 37.24 99 52.30 +9.1 CullenFr CFR 2.16f 2.5 19 96.62 51.43 546 86.27 -2.2 CullnF pfA CFRpA 1.34 5.3 ... 27.86 24.24 2 25.13 +1.9 Culp Inc CFI .32f 1.0 16 37.80 24.53 28 30.85 -17.0 Cummins CMI 4.10 2.7 18 155.51 104.30 1039 151.69 +11.0 CurEuro FXE ... ... ...q 112.90 100.46 516 104.80 +2.5 CurAstla FXA 1.02 1.3 ...q 78.30 71.64 3 76.40 +5.8 CurBrit FXB ... ... ...q 145.60 117.48 89 121.43 +1.0 CurrCda FXC .03e ... ...q 79.26 72.68 7 73.81 +.3 CurrChina FXCH ... ... ... 76.59 70.11 72.23 +1.3 CurJpn FXY ... ... ...q 96.75 81.33 175 86.68 +5.0 CurSwed FXS ... ... ...q 122.77 102.80 2 109.25 +2.7 CurSwiss FXF ... ... ...q 101.31 92.37 7 95.96 +2.4 CurShSinga FXSG ... ... ...q 74.00 66.86 70.60 +3.9 CurtisWrt CW .52 .6 23 107.61 74.13 334 91.16 -7.3 CushTRet rs SRV 1.08 8.0 ...q 15.08 9.35 16 13.58 -.1 CushngRen SZC 1.64 9.2 ...q 19.10 13.63 19 17.90 +3.0 CushRoy rs SRF .62 6.7 ...q 10.14 7.18 6 9.19 -6.0 CustomBcp CUBI ... ... 13 36.93 22.19 304 30.93 -13.7 CustBcp 18 CUBS 1.59 6.1 ... 27.74 26.01 3 26.26 CustBc p C CUBIpC .57p ... ... 27.74 25.25 11 26.77 +2.8 CustBc pfD CUBIpD ... ... ... 29.11 23.68 26.51 +3.3 CustBc pfE CUBIpE ... ... ... 27.13 24.69 3 26.40 +3.1 CustoBc pf F CUBIpF ... ... ... 26.00 23.22 12 25.81 +3.2 CypressEn CELP 1.63 20.0 ... 14.27 7.34 51 8.15 -22.7D -DCP Mid DCP 3.12 8.1 19 42.45 24.70 296 38.40 +.1 DCT IndlTr DCT 1.16 2.5 27 50.57 39.18 406 47.07 -1.7 DDR Corp DDR .76 6.1 14 19.92 12.37 2665 12.49 -18.2 DDR pfJ DDRpJ 1.63 6.4 ... 26.60 24.35 8 25.35 +2.5 DDR pfK DDRpK 1.56 6.1 ... 27.13 23.66 20 25.46 +6.8 DGSE DGSE ... ... ...dd 1.59 .47 32 1.38 +11.3tDHI Grp DHX ... ... 10 8.43 3.95 315 3.95 -36.8 DHT Hldgs DHT .58e 12.8 ...cc 6.10 3.29 1613 4.53 +9.4 DNP Selct DNP .78 7.3 ...q 10.95 9.81 333 10.73 +4.9 DR Horton DHI .32 1.0 13 34.56 26.69 3311 33.27 +21.7 Drdgold DRD .08f 1.6 ... 9.10 3.70 312 5.02 -5.1 DST Sys DST 1.40f 1.2 19 128.66 94.52 274 120.23 +12.2 DSW Inc DSW .80 4.0 15 27.81 18.51 10729 20.25 -10.6 DTE DTE 3.30f 3.2 23 102.96 84.77 833 101.70 +3.2 DTEEn 62 DTQ 1.31 5.3 ... 26.07 22.33 13 24.68 +3.1 DTE En76 n DTJ 1.34 5.6 ... 26.60 21.67 35 24.03 +6.6 DTE F76 n DTY 1.50 5.8 ... 26.28 24.24 26 25.90 +.8 DTE En un DTV ... ... ... 54.49 50.03 56 53.42 +.8 DTF TxF DTF .84 5.7 ...q 17.05 14.09 30 14.79 +2.5 DanaInc DAN .24 1.3 10 20.62 9.80 989 18.65 -1.7 Danaher DHR .56f .7 20 88.01 70.07 3039 85.89 +10.3 Danaos DAC ... ... 1 4.90 1.60 37 1.75 -34.0 DaqoNEn DQ ... ... 4 27.60 18.31 87 20.96 +8.6sDarden DRI 2.24 2.7 21 79.43 59.50 10698 82.62 +13.6 DarlingIng DAR ... ... 23 15.93 11.51 657 14.42 +11.7 DaVita Inc DVA ... ... 17 78.77 54.50 1128 67.69 +5.4 Daxor DXR .04f .6 ... 9.80 6.81 7.07 -14.2sDeVryEd DV .36 1.0 13 34.48 15.36 513 34.45 +10.4 DeanFoods DF .36 1.9 12 22.31 15.69 1401 18.99 -12.8 DeckrsOut DECK ... ... 76 69.94 44.00 1241 58.63 +5.8 Deere DE 2.40 2.2 23 112.18 75.27 1823 108.33 +5.1 DE EnhGlb DEX .90 8.3 ...q 10.82 8.91 79 10.80 +6.8 DelaCO VCF .72 4.9 ...q 16.42 14.50 4 14.73 -1.2 DelaDvInc DDF .62 6.1 ...q 10.52 8.85 36 10.25 +2.8 DelaNatl VFL .72 5.6 ...q 14.99 12.07 18 12.79 -2.8 DelaMN2 VMM .63 4.4 ...q 15.70 13.13 7 14.45 +6.6 DelekLogis DKL 2.72f 8.6 13 36.05 21.30 32 31.50 +10.3 Delek DK .60a 2.5 ...dd 26.06 11.41 1117 24.13 +.2 DellTch n DVMT ... ... ... 65.78 46.64 1442 63.57 +15.6 DelphiAuto DLPH 1.16 1.4 16 83.23 58.04 1202 80.38 +19.3 DeltaAir DAL .81 1.7 8 52.76 32.60 7253 46.53 -5.4 DeltaAprl DLA ... ... 14 25.52 14.85 61 17.64 -14.9 DeltTim DEL .40 .5 98 85.49 53.21 54 75.26 -2.3 Deluxe DLX 1.20 1.7 15 75.94 59.47 259 71.08 -.7 DenburyR DNR ... ... ...dd 4.80 1.95 7950 2.42 -34.2 DenisnM g DNN ... ... ...dd .84 .37 381 .63 +21.9sDeutBk rt DB/RT ... ... ... 2.30 1.86 10240 2.39 +6.2 DeutschBk DB .83e ... ... 20.94 11.19 13129 17.38 -4.0 DBDogs22 DOD ... ... ... 29.00 16.74 6 19.58 +5.8 DBWMTR WMW ... ... ... 27.29 21.19 1 26.49 +7.4 DB Cap pf DTK 1.90 7.3 ... 26.55 22.38 140 25.97 +4.0 DeutBCT2 pf DXB 1.64 6.6 ... 25.72 21.86 145 24.84 +3.6 DeutBCT5 pf DKT 2.01 7.6 ... 27.00 23.01 163 26.46 +4.8 DBCmdyS DDP ... ... ...q 69.00 38.70 52.25 -3.8 DBCmdDL DYY ... ... ...q 4.77 1.82 0 3.82 -1.5 DBCmdDS DEE ... ... ...q 104.00 64.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.98 9.72 11.70 DB AgriSh ADZ ... ... ...q 31.24 28.95 31.24 DB AgriDL DAG ... ... ...q 4.98 3.18 1 3.54 +1.7 DB AgDS AGA ... ... ...q 29.80 19.95 24.01 -4.0 DBGoldSh DGZ ... ... ...q 15.72 12.73 14 14.05 -8.5 DBGoldDL DGP ... ... ...q 31.42 19.20 13 23.52 +16.9 DBGoldDS DZZ ... ... ...q 7.15 4.80 167 5.78 -15.8 DBGlbHY23 FIEG ... ... ...q 145.20 113.98 144.81 +11.3 Deut GlbHi LBF .54 6.4 ...q 8.88 7.65 10 8.44 +1.3 Deut HiOp DHG .72 5.0 ...q 14.88 13.03 28 14.46 +.3 Deut Multi KMM .51 5.9 ...q 8.77 7.87 33 8.59 +.8 Deut Muni KTF .84 6.4 ...q 14.82 12.52 47 13.16 +.3 Deut StInc KST .66a 5.5 ...q 12.35 10.96 6 12.10 +1.8 Deut StMu KSM .84 6.8 ...q 15.01 11.86 13 12.39 +2.1 DBXEmMkt DBEM .64e 3.1 ...q 20.97 17.93 32 20.84 +8.3 DBXEafeEq DBEF 1.00e 3.0 ...q 29.64 23.35 1336 29.57 +5.4 DBXBrazEq DBBR 2.71e 24.8 ...q 11.85 9.00 3 10.91 +6.1sDBXGerEq DBGR 3.40e 12.7 ...q 26.69 20.48 23 26.83 +6.5 Deu HYBd n HYLB ... ... ... 51.42 50.07 0 50.53 +.2 Dbx Tr etf DESC ... ... ... 32.47 25.98 1 30.53 -4.0 DeutBarI n IFIX ... ... ... 49.95 49.70 49.70 DeuBrcIn n IGVT ... ... ... 50.01 48.42 48.42 -1.9 DbXR1KECo DEUS ... ... ...q 28.99 24.84 42 28.46 +5.2 DeutEmCo DEMG ... ... ... 27.73 23.03 1 27.40 +11.0 DBXJapnEq DBJP 2.26e 3.7 ...q 38.72 29.15 281 38.03 +2.2 DbXDvxEU DEEF ... ... ...q 26.27 22.73 1 25.94 +8.6 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 19.44 +3.2 DeutSpain n DBSP ... ... ... DbxItalyHE DBIT .22p ... ...q 21.16 16.33 20.92 +14.6 DeutSthE n DBSE ... ... ... DbxAustHE DBAU .85p ... ...q 27.08 22.67 26.62 +2.5 DbxEafeSC DBES .26p ... ...q 26.52 22.06 26.52 +9.6 DbxAllWHiD HDAW .27e ... ...q 26.09 21.64 25.63 +4.0 DbxEuroHiD HDEZ .28p ... ...q 25.62 20.78 25.53 +2.9 DbxEmMHiD HDEE .79e 1.2 ...q 23.19 20.96 2 22.98 +6.6sDbxEafeHiD HDEF .43e 1.1 ...q 24.48 21.73 2 24.60 +5.7 DbxJpnHE JPNH .17p ... ... 22.76 19.09 0 22.60 -.6sDbxNikk400 JPN ... ... ...q 25.63 21.18 3 25.79 +6.8sDBXGlblInf DBIF .60e 2.2 ...q 24.93 22.54 1 25.05 +6.5 DBXIntlRE DBRE .49a 2.2 ...q 24.05 20.89 0 22.18 +2.0sDBX MSCI DBEZ 1.28e 4.5 ... 28.58 22.01 10 28.63 +6.8 DeuMunInf RVNU .73 2.8 ...q 28.30 24.89 2 25.95 +.8 DBX EMBd EMIH .87e ... ...q 25.20 23.58 25.03 +.8 DBX IGBd IGIH .60e ... ...q 24.92 22.68 0 24.12 -.3 DBXHYCpB HYIH 1.02e ... ...q 23.98 19.46 0 23.20 -1.1 DBXChiSC ASHS 3.46e .5 ...q 36.34 30.80 13 34.29 +6.2 DBXHrvChi CN 4.34e ... ...q 31.80 25.90 29.51 +12.7 DBXMexHd DBMX 4.12e 13.5 ...q 22.56 19.28 20.74 +6.6 DBXSKorH DBKO .03p ... ...q 26.80 21.85 5 26.55 +8.3 DBXAWxUS DBAW 1.33e 3.4 ...q 25.47 20.54 5 25.41 +6.0 DBXAsiaPH DBAP 2.07e 4.4 ...q 25.15 21.28 24.96 +9.1 DBXEurHgd DBEU 1.28e 4.2 ...q 27.03 22.77 1630 26.93 +6.1 DBXUKHdg DBUK 1.63e 7.2 ...q 24.95 19.98 0 21.21 +4.6 DBXHvChiA ASHR 8.43e 1.3 ...q 26.19 22.61 463 25.21 +7.5 DevonE DVN .24 .6 ...dd 50.69 25.55 4836 39.62 -13.2 ElevWat n WTRX ... ... ... 27.36 25.00 27.36 +8.1 Diageo DEO 3.23e 2.8 ... 117.84 99.46 303 116.45 +12.0 DiamOffsh DO .50 3.1 11 26.72 14.48 1884 16.06 -9.3 DiamRk DRH .50 4.6 12 12.00 8.22 4899 10.86 -5.8 DianaShip DSX ... ... ...dd 4.97 2.11 772 4.59 +52.0sDianaS pfB DSXpB 2.22 10.7 ... 20.40 13.25 29 20.75 +26.4sDianaSh20 DSXN 2.13 8.6 ... 24.69 18.23 20 24.75 +20.0 DicksSptg DKS .68f 1.5 15 62.88 37.96 2287 46.86 -11.8 Diebold DBD .40 1.3 ...dd 31.85 21.05 873 29.80 +18.5 DigitalPwr DPW ... ... ...dd 1.75 .35 218 .80 +22.1 DigitalRlt DLR 3.72f 3.6 30 113.21 85.50 635 103.50 +5.3 DigtlR pfF DLRpF 1.66 6.6 ... 27.57 24.66 25.06 -.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.75 23.05 7 25.12 +5.0 DigtlR pfH DLRpH 1.84 6.8 ... 29.49 25.90 56 27.05 -.4 DigitalR pfI DLRpI 1.59 6.0 ... 28.16 24.50 59 26.50 +5.7 DigitalGlb DGI ... ... ...cc 35.95 16.66 315 32.50 +13.4 Dillards DDS .28 .6 10 84.45 46.56 805 48.97 -21.9 Dillard38 DDT 1.88 7.5 ... 27.15 25.02 21 25.20 -3.1 DineEquity DIN 3.88 7.3 9 94.30 49.53 453 53.02 -31.1 DiploPhm DPLO ... ... 28 38.94 12.25 297 15.37 +22.0 Dir7-10TBr TYNS ... ... ...q 29.38 27.19 28.88 -.6 DrxDlySpxB LLSP .10p ... ...q 31.33 24.71 30.17 +4.9 DxChiABear CHAD ... ... ...q 46.91 38.73 7 39.47 -7.6 DrxNGBear rs GASX ... ... ...q 91.00 17.73 16 28.41 +23.7 DrxRBkBear WDRW 1.86p ... ...q 44.23 7.45 9 9.77 -1.4 DxSPOGBr rs DRIP ... ... ...q 71.40 10.28 1161 17.78 +36.3 DrxRBkBull DPST ... ... ...q 81.77 20.24 46 59.40 -12.6 DirDGlBr rs DUST ... ... ...q 172.50 22.80 9758 30.95 -36.0 DxGlMBr rs JDST ... ... ...q 296.50 11.75 20892 15.02 -57.2 DxSPXBll s SPUU ... ... ...q 42.67 31.54 1 41.29 +11.1 DxEuFnBl EUFL ... ... ... 38.38 24.51 36.06 +13.4 DirGlMin n MELT ... ... ... 35.76 22.89 1 26.30 -10.7 DirSCBll s SMLL .40p ... ...q 42.82 25.75 38.74 -2.3 DirxEurFin EUFS ... ... ... 25.13 19.46 19.69 -7.7 DxHiYldBr HYDD ... ... ... 23.58 17.56 20.70 -2.0 DirNsdq100 QQQE .37e .5 ...q 77.33 58.70 9 76.69 +11.6 DrxDlySCB LLSC .10p ... ...q 32.42 23.78 0 31.09 -.4 DirSPX Br SPDN ... ... ... 21.10 17.25 34 17.55 -5.4tDirxTchBr TECZ ... ... ... 26.51 20.41 1 20.31 -8.9 DirxFnBr n FAZZ ... ... ... 25.84 17.49 18.81 -.3 DrxiBillion IBLN .21e .8 ...q 28.05 23.11 3 27.51 +9.6 DirxEnBr n ERYY ... ... ... 25.37 18.77 20.73 +2.6 DxRusBll rs RUSL ... ... ...q 114.71 47.25 91 92.16 -8.8 DiEurBll3x EURL .05e .2 ...q 25.26 14.48 91 25.11 +25.7 DrxEMBll rs EDC ... ... ...q 78.75 40.73 301 76.19 +44.2 Dir MLPHi ZMLP 1.60m 8.8 ...q 20.15 14.77 18 18.28 -3.1 DxLatBll rs LBJ ... ... ...q 130.26 55.20 5 112.33 +43.8 DirTotBBr SAGG ... ... ...q 33.19 30.92 31.69 -1.0 DrxFTSE LLDM ... ... ... DxBrzBull s BRZU ... ... ...q 55.29 15.72 210 40.25 +29.6 DxBiotBll rs LABU ... ... ...q 55.88 21.94 1790 47.64 +52.2 DxIndiBll rs INDL ... ... ...q 70.71 41.00 77 70.26 +56.4 DxNGBll rs GASL ... ... ...q 58.12 22.72 120 32.10 -27.9tDrDevMBr DPK ... ... ...q 35.88 19.00 10 19.04 -21.9 DxSPOGBl rs GUSH ... ... ...q 134.00 46.31 442 65.62 -35.4 DxREBear DRV ... ... ...q 16.90 10.45 99 12.55 -.6 DirSPBear SPXS ... ... ...q 16.40 8.67 5489 9.10 -15.7 DrxHCreBr SICK ... ... ...q 42.28 25.92 1 28.06 -21.9 DxSPBioBr LABS ... ... ... 52.34 31.65 32.66 -14.9 Dir20yrTBr TYBS ... ... ...q 22.50 18.49 21.25 -2.6 DrxFtseEm LLEM .47p ... ...q 25.07 20.41 23.59 sDrxJpBull JPNL ... ... ...q 51.54 30.82 6 51.86 +21.4 DxEnBear ERY ... ... ...q 24.22 8.59 1766 11.75 +23.3 DxEMBear EDZ ... ... ...q 42.31 16.28 666 16.81 -33.4 DirPhr Bear PILS 1.50p ... ... 55.43 36.07 43.43 -13.4 DirPhrBull PILL ... ... ... 33.23 20.04 23.71 +8.4 DirCybSec HAKD ... ... ... 50.05 26.03 26.03 -10.1 DrxCySBull HAKK ... ... ...q 49.01 24.30 45.10 +27.8 DrxSKBull KORU ... ... ...q 38.22 19.17 3 37.49 +54.6 DxSCBear rs TZA ... ... ...q 45.73 17.08 9223 18.76 -5.5 DxFnBr rs FAZ ... ... ...q 45.92 17.00 2115 19.47 -10.4 DrGMBll s JNUG ... ... ...q 33.29 3.77 72036 6.40 +14.7 DxGBull s NUGT ... ... ...q 35.80 5.51 47056 9.06 +18.6 DxHmbBear CLAW ... ... ...q 43.32 18.08 1 19.11 -38.1 DrxHmbBull NAIL ... ... ...q 42.85 20.01 13 38.64 +52.3 Dx30TBear TMV ... ... ...q 25.75 15.03 942 22.49 -6.2 DxFnBull s FAS ... ... ...q 51.11 21.14 4125 44.12 +7.9 DxBiotBear LABD ... ... ...q 55.83 9.33 2618 10.50 -44.6 DrxTcBr rs TECS ... ... ...q 30.55 12.63 160 12.92 -26.6 DrxACInsi KNOW .48e .6 ...q 82.27 68.64 8 78.22 +2.2 DxSOXBr rs SOXS ... ... ...q 40.64 7.34 727 7.52 -30.2 DxRsaBr rs RUSS ... ... ...q 21.66 5.36 743 6.22 DxMCBr rs MIDZ ... ... ...q 40.44 18.10 8 19.76 -10.3 DxChiBear s YANG ... ... ...q 30.01 10.90 300 11.44 -32.3 Drx300Chin CHAU ... ... ...q 20.89 15.60 32 19.53 +15.0 DxHcrBll s CURE ... ... ...q 37.62 24.26 68 34.78 +26.2 DxTcBull s TECL ... ... ...q 68.41 31.48 127 66.52 +33.2 DxRetlBll s RETL ... ... ...q 49.91 27.90 19 30.46 -16.6 DxSOXBll s SOXL .01e ... ...q 79.89 21.10 275 77.80 +36.3 Dir30TrBul s TMF ... ... ...q 31.58 16.87 570 18.69 +3.3 Dir10TrBear TYO ... ... ...q 16.29 12.60 1 14.91 -3.4 Dx10yTBull TYD .73e ... ...q 58.66 39.87 1 42.88 +3.2 DxMCBull s MIDU ... ... ...q 38.56 20.50 62 34.98 +7.7 DrxREBull s DRN ... ... ...q 29.68 16.63 154 20.74 -3.2 DirxChiBull YINN .07e .3 ...q 22.27 10.87 675 21.21 +41.6sDirxDMBull DZK ... ... ...q 56.21 33.10 3 56.89 +26.3 DrxSCBull TNA .48e ... ...q 113.49 52.71 3705 101.85 +.7 DrxSPBull SPXL ... ... ...q 132.76 75.33 682 125.73 +16.7 DirxEnBull ERX ... ... ...q 44.55 21.31 1918 30.76 -22.9 Discover DFS 1.20 1.8 12 74.33 49.98 1748 67.89 -5.8 Discov pfB DFSpB 1.63 6.3 ... 26.96 24.91 26 25.95 +1.1sDisney DIS 1.56f 1.4 20 113.16 90.32 4913 113.05 +8.5 DvsRealAst DRA 1.67 9.6 ...q 17.73 15.00 71 17.35 +11.3 Div&Inco DNI 1.63 13.6 ...q 12.56 10.47 38 11.98 +1.1 DrReddy RDY .31e .8 ... 54.73 39.04 200 40.13 -11.4 DocuSec rs DSS ... ... ... 1.64 .42 70 1.15 +72.7 DolbyLab DLB .56 1.1 19 55.02 42.10 237 51.52 +14.0 DollarGen DG 1.00 1.5 15 96.88 66.50 2307 68.55 -7.5 DomDmd g DDC .40 3.2 ...dd 13.31 7.92 832 12.69 +31.1 DomMidst DM 1.04f 3.3 25 34.47 23.17 230 31.40 +6.3 DomRescs D 3.02f 3.9 21 79.36 68.71 2687 78.06 +1.9 DomRes un DCUD ... ... ... 54.16 48.10 210 50.75 +.3 DomRs76 n DRUA ... ... ... 25.98 20.93 125 23.70 +6.8 DomRes 17 DCUC .75 1.5 ... 53.00 48.74 105 50.97 +1.8 Dominos DPZ 1.84f 1.0 44 192.01 116.91 429 184.94 +16.1 Domtar g UFS 1.66 4.5 20 44.58 32.74 494 37.21 -4.7 Donaldson DCI .70 1.5 28 47.68 30.25 725 45.20 +7.4tDonlleyRR rs RRD .56 4.8 6 30.77 11.22 2044 11.57 -29.1 DonnlyFn n DFIN ... ... ... 29.00 18.03 206 19.24 -16.3 DorianLPG LPG ... ... 8 12.50 5.07 552 10.07 +22.7 DoubIncSol DSL 1.80a 9.1 ...q 20.46 16.82 371 19.88 +4.7 DblLOppCr DBL 2.00a 8.4 ...q 27.75 22.52 64 23.87 +3.3 DougDyn PLOW .96f 3.2 18 35.90 20.00 169 30.40 -9.7 DEmmett DEI .92 2.4 21 40.79 29.92 563 37.88 +3.6 Dover DOV 1.76 2.2 24 82.56 61.64 779 79.33 +5.9 DoverDG DDE ... ... 34 1.21 .92 27 1.03 DoverMot DVD .05 2.5 14 2.54 2.00 23 2.00 -13.0sDowChm DOW 1.84 2.8 21 64.73 47.51 8324 65.00 +13.6 DrPepSnap DPS 2.32f 2.4 23 98.80 81.05 991 97.17 +7.2 DryHYSt DHF .35 10.3 ...q 3.60 3.07 167 3.37 +.3 DrMuBdInf DMB .75 6.0 ...q 14.70 11.96 42 12.58 +2.8 DryfMu DMF .54 6.1 ...q 10.15 8.42 46 8.89 +3.0 DryStrt LEO .52 6.0 ...q 9.63 8.17 70 8.63 +2.7 DrySM DSM .50 6.0 ...q 9.24 7.88 95 8.30 +3.2 Dril-Quip DRQ ... ... 12 69.40 46.90 444 52.55 -12.5 DriveShack DS .48 11.8 2 4.88 3.69 532 4.07 +8.2 DriveS pfB DSpB 2.44 9.5 ... 26.71 24.21 1 25.78 +.5 DriveS pfC DSpC 2.01 8.1 ... 27.45 19.20 3 24.75 -1.9 DriveS pfD DSpD 2.09 8.4 ... 26.30 21.50 0 24.90 -2.3sDuPont DD 1.52 1.9 24 81.86 61.12 3431 81.84 +11.5 DuPnt pfA DDpA 3.50 4.0 ... 93.85 82.26 1 87.51 DuPnt pfB DDpB 4.50 4.3 ... 111.00 95.09 1 103.45 +3.3 DuPFabros DFT 2.00 4.1 28 52.03 37.54 333 48.40 +10.2 DuPFab pfC DFTpC 1.66 6.2 ... 28.72 24.57 73 26.75 +5.4 Ducomun DCO ... ... 25 33.65 14.13 114 28.65 +12.1 Df&PGblUt DPG 1.40 8.7 ...q 17.70 14.32 86 16.17 +4.3 DufPUC DUC .60 6.5 ...q 9.92 9.07 32 9.25 -2.0 DukeEngy DUK 3.42 4.1 17 87.75 72.34 2271 82.93 +6.8 DukeEn 73 DUKH 1.28 5.0 ... 27.18 23.12 28 25.61 +7.0 DukeRlty DRE .76 2.9 26 28.99 21.11 1556 25.81 -2.8 DunBrad DNB 2.01f 1.9 14 141.57 100.46 234 104.15 -14.2 Dycom DY ... ... 18 98.47 62.86 357 91.62 +14.1 Dynagas DLNG 1.69 9.7 ... 17.60 10.81 134 17.41 +8.9sDynags pfA DLNGpA 2.25 8.7 ... 26.09 20.46 4 25.88 +2.3 Dynegy DYN ... ... ...dd 22.01 6.67 2981 7.57 -10.5 Dynegy wt DYN/WS ... ... ... .70 .03 3 .05 +9.8 Dynegy pfA DYNpA 1.34 4.8 ... 76.75 25.62 3 28.19 -11.9 Dynegy 7 DYNC 1.75 3.1 ... 113.10 52.74 57.09 -8.1 DynexCap DX .72m 10.4 14 7.61 6.33 339 6.91 +1.3 Dynex pfA DXpA 2.13 8.3 ... 25.60 23.80 9 25.53 +1.9 Dynex pfB DXpB 1.91 8.0 ... 25.09 22.00 31 23.90 E -ETracBDC BDCS 1.84e 7.9 ...q 24.99 19.50 11 23.41 +3.2 ETrMLPSht MLPS ... ... ...q 15.99 10.66 11.29 -2.8 ETrAlerNG MLPG 1.86e 7.0 ...q 28.23 19.83 1 26.42 +1.9 E-TrAlerInf MLPI 1.88e 6.6 ...q 31.00 22.50 503 28.41 ETBbgCmd DJCI ... ... ...q 16.99 13.64 38 15.36 -3.3 ETrAlerian AMU 1.45e 7.3 ...q 21.82 15.95 44 19.83 -.2 E-TrFood FUD ... ... ...q 22.53 19.01 0 19.46 -1.6 E-TrcEngy UBN ... ... ...q 9.36 5.57 6.61 -13.9 E-TrcIMet UBM ... ... ...q 15.58 11.61 15.05 +3.9 E-TracAg UAG ... ... ...q 23.03 18.29 19.54 -2.2 ETr2xBDC BDCL 3.52e 16.7 ...q 21.49 15.05 191 21.14 +7.3 E-TrcCmci UCI ... ... ...q 14.86 11.67 16 13.91 -2.0 ETrLPlat PTM ... ... ...q 12.94 9.21 0 9.97 +5.4 E-TrcSilv USV ... ... ...q 27.00 20.06 1 23.56 +12.2 E-TrcGld UBG ... ... ...q 35.99 28.83 32.00 +10.2 E-TrLvstk UBC ... ... ...q 19.44 14.39 1 17.72 +5.3 ECA MTrI ECT .30e 14.6 5 2.95 1.33 21 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 24.03 465 26.41 -8.7 EMCOR EME .32 .5 21 73.44 44.27 342 61.65 -12.9 ENI E 2.12e 6.5 ...dd 33.40 26.15 210 32.50 +.8 EOG Rescs EOG .67 .7 ...dd 109.37 69.66 3289 95.29 -5.7 EP Energy EPE ... ... 4 7.49 3.29 1258 4.54 -30.7 EPAM Sys EPAM ... ... 40 78.40 54.53 426 74.60 +16.0 EPR Prop EPR 3.84 5.3 17 84.67 64.00 337 72.97 +1.7 EPR pfC EPRpC 1.44 5.0 ... 32.25 24.92 4 28.98 +1.8 EPR pfE EPRpE 2.25 6.3 ... 39.02 33.00 9 35.97 +.3 EPR pfF EPRpF 1.66 6.4 ... 27.07 24.83 5 25.80 +2.7 EQT Corp EQT .12 .2 96 80.61 56.33 1876 59.66 -8.8 EQT GP n EQGP .71f 2.6 14 28.53 21.45 54 26.83 +6.4 EQT Mid EQM 3.40f 4.5 15 82.99 69.20 150 75.79 -1.2 ETF SITRis RISE ... ... ...q 24.09 22.17 0 23.50 -1.1 ETF JrSil SILJ ... ... ...q 19.78 8.44 80 12.76 +6.1 ETF Cyber HACK ... ... ...q 29.89 22.09 212 29.19 +10.4 ETF BigD BIGD ... ... ...q 26.12 21.13 1 24.74 +6.7 ETF MobP IPAY ... ... ...q 28.31 22.10 51 27.91 +9.1 ETF LatA LARE ... ... ... 32.50 24.13 3 28.38 +17.3 ETF M Vid GAMR ... ... ... 34.50 25.83 1 34.06 +13.3 ETF Drone IFLY ... ... ... ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 26.71 23.33 1 25.00 +6.7 ETF Clim ETHO ... ... ...q 29.80 24.65 1 29.26 +5.9 ETFAlpAlt ALFA ... ... ...q 38.64 31.75 25 37.64 +6.9 ETFDeepV DVP .53e 2.0 ...q 28.23 21.77 8 26.74 +1.5 PremisCap TCTL ... ... ... 26.95 25.08 0 26.70 +4.1 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 27.67 23.91 6 26.42 +2.1sEtfAlphacln ALFI ... ... ...q 21.16 18.31 2 21.26 +11.7 EtfUSGblJ JETS ... ... ...q 29.77 19.60 90 28.25 +1.4 ETF Master HIPS 1.29 7.1 ...q 19.49 15.50 5 18.27 +2.0 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 19.0 ...q 11.93 8.01 666 10.94 -3.4 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.78 24.84 21 25.32 +.3 EtfReavUt UTES ... ... ...q 33.23 28.60 0 31.75 +7.6 ETF PrMtl GLTR ... ... ...q 70.35 56.52 39 63.53 +10.4 ETFSGold SGOL ... ... ...q 133.68 109.18 23 121.44 +8.7 ETF Pall PALL ... ... ...q 78.12 50.46 30 75.74 +16.1 ETF Plat PPLT ... ... ...q 113.77 85.31 93 91.28 +5.6 EagleCGr GRF .50e 2.5 ...q 8.83 6.49 4 7.31 -.5 EagleGrInc EGIF 1.31 7.7 ...q 18.00 15.38 5 17.04 +5.1 EagleMat EXP .40 .4 23 110.64 68.00 735 97.37 -1.2 EaglePtCr ECC .80m 4.1 ... 19.72 15.72 15 19.39 +16.0 EagleP pfA ECCA 1.94 7.5 ... 26.67 25.04 1 26.02 +1.1 EaglePt 20 ECCZ 1.75 6.8 ... 26.53 24.48 1 25.91 +.8 EaglPt pfB ECCB 1.94 7.5 ... 27.75 24.96 3 25.90 +1.7 Earthstone ESTE ... ... ...dd 15.93 7.67 40 12.27 -10.7 EastGvP n DEA .96f 5.0 16 21.07 17.58 206 19.31 -3.5 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 3.3 19 76.13 58.28 264 72.27 -2.1 EastChem EMN 2.04f 2.6 12 82.10 62.70 2699 79.83 +6.1 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 5.12 1.15 1.20 -69.2 EKodk wtA KODK/WS/A ... ... ... 4.35 .72 .90 -68.1 EKodak KODK ... ... 40 17.30 10.00 117 11.30 -27.1 Eaton ETN 2.28 3.1 17 74.35 54.30 1621 73.29 +9.2 EatV HiIn21 EHT .60 6.0 ... 10.20 9.71 60 9.94 +.2 EV CAMu EVM .68 6.0 ...q 14.23 10.83 64 11.31 -.6 EVCAMu2 EIA .62 5.4 ...q 14.27 11.30 12 11.56 -.4 EVCAMu CEV .71 5.7 ...q 14.84 11.80 23 12.28 -.2 EatnVan EV 1.12 2.5 21 47.83 32.11 567 44.71 +6.8 EV EnEq EOI 1.04 8.0 ...q 13.50 11.60 83 13.02 +5.0 EV EEq2 EOS 1.05 7.7 ...q 13.86 12.49 139 13.56 +5.9 EV FltRt EFT .91 6.0 ...q 15.45 12.98 111 15.30 +2.7 EVFltRtIP EFF 1.13 6.7 ...q 17.38 14.28 56 16.77 -2.2 EV LtdDur EVV 1.22 8.8 ...q 14.25 12.82 229 13.84 +.9 EV MAMu MAB .65 4.8 ...q 16.10 13.11 3 13.50 +.5 EVMAMu MMV .69 5.2 ...q 15.82 13.05 7 13.26 +1.1 EV MIMu MIW .71 5.3 ...q 16.49 12.34 0 13.38 EVMIMu EMI .71 5.4 ...q 14.68 12.41 6 13.08 +1.9 EVMuniBd EIM .77 6.2 ...q 14.48 12.00 106 12.42 +.1 EVMuni2 EIV .70 5.7 ...q 14.98 11.78 37 12.17 -1.1 EVMunTT ETX .85 4.4 ...q 21.68 18.64 8 19.50 -.6 EV MuIT EVN .85 6.7 ...q 15.00 12.00 53 12.75 +1.6 EV NMuOp EOT 1.03 4.8 ...q 23.47 20.45 46 21.47 +3.2 EV NJMu EMJ .75 6.0 ...q 16.05 12.20 18 12.55 -2.1 EVNJMu EVJ .73 6.1 ...q 14.85 11.51 6 12.02 EVNYMu2 NYH .69 5.9 ...q 14.50 10.43 2 11.73 +.8 EV NYMu ENX .72 5.8 ...q 14.65 12.00 17 12.29 -.1 EVNYMu EVY .74 5.8 ...q 15.64 12.49 3 12.77 -2.1 EV OHMu EIO .70 5.5 ...q 16.99 12.38 2 12.72 -5.0 EVOHMu EVO .73 5.4 ...q 16.30 13.19 1 13.63 +.4 EV PAMu EIP .77 6.1 ...q 15.50 11.65 1 12.62 EVPAMu EVP .73 6.0 ...q 13.74 11.80 4 12.04 -.6 EVRiskMgd ETJ 1.12 12.3 ...q 9.95 8.60 347 9.10 +1.6 EV SrFlt EFR .95 6.2 ...q 15.58 12.55 139 15.34 +4.1 EV SrInc EVF .42 6.1 ...q 6.98 5.74 79 6.83 +2.2 EVShDur EVG 1.08 7.6 ...q 14.19 12.96 36 14.14 +2.0 EVTxABdO EXD 1.16 10.5 ...q 12.45 10.94 34 11.05 -2.5 EV TxAd EVT 1.74 8.2 ...q 22.26 18.62 148 21.18 +3.1 EV TxAG ETG 1.23 7.9 ...q 15.74 13.50 173 15.59 +10.8 EV TxAOp ETO 2.16 9.4 ...q 23.97 19.86 53 23.05 +10.8 EV TxDiver ETY 1.01 9.1 ...q 11.21 9.88 496 11.05 +6.8 EVTxMGlo EXG .98 11.5 ...q 9.05 7.88 814 8.47 +5.6 EVTxBWIn ETB 1.30 8.0 ...q 17.80 15.48 38 16.25 -1.6 EVTxGBW ETW 1.17 10.8 ...q 11.15 10.00 217 10.87 +7.9 EVTxBWOp ETV 1.33 8.7 ...q 15.57 14.08 143 15.32 +3.2 EclipseRs ECR ... ... ...dd 4.42 1.32 698 2.40 -10.1 Ecolab ECL 1.48 1.2 29 126.17 110.45 1074 124.87 +6.5 Ecopetrol EC 1.03e 11.3 ... 10.29 7.65 975 9.10 +.6 Edenor EDN ... ... ... 35.73 13.25 49 33.48 +20.2 Edgewell EPC ... ... 28 88.00 72.75 351 74.14 +1.6 EdisonInt EIX 2.17 2.7 20 81.34 67.44 1401 80.90 +12.4 EducRltTr EDR 1.52 3.8 26 48.87 38.59 165 39.87 -5.7 EdwLfSci s EW ... ... 33 121.75 81.12 2297 94.39 +.7 eHiCarSvc EHIC ... ... ... 12.43 8.11 108 9.97 +10.0 ElPasoEl EE 1.24 2.5 21 49.90 42.42 171 49.80 +7.1 ElPasE pf EPpC 2.38 4.7 ... 53.75 42.50 16 50.23 +2.5 EldorGld g EGO .02e ... ...dd 5.16 2.54 4172 3.16 -1.9 Electrmed ELMD ... ... 29 6.26 3.38 13 4.93 +27.1 EliLilly LLY 2.08f 2.5 27 86.14 64.18 2710 84.75 +15.2 Elk HiQPfd EPRF ... ... ... 27.79 22.79 1 23.94 +3.2 Elkh SPMd XD ... ... ... ElkSPMCons XS ... ... ... Elkh LoVl n LVHB ... ... ... 30.17 24.54 26 29.77 +4.6 Elk SPMdPt XE ... ... ... ElkFdCm ef RCOM ... ... ... 27.00 24.64 0 24.91 -1.5 ElkSPMUt XU ... ... ... ElkSPMCMt XM ... ... ... ElkSPMCInf XK ... ... ... ElkSPMInd XI ... ... ... ElkSPMdHl XH ... ... ... ElkSPMFin XF ... ... ... EllieMae ELLI ... ... 69 109.99 74.11 300 99.87 +19.3 EllingtnF EFC 1.80 11.5 ...cc 18.20 15.30 66 15.69 +1.1 EllingtRM EARN 1.60 10.8 11 14.84 11.72 44 14.79 +13.7 Ellomay ELLO ... ... ... 9.59 7.01 1 7.95 -1.7 EllswthFd ECF .80e 9.4 ...q 8.76 7.48 43 8.53 +3.1 eMagin EMAN ... ... ...dd 3.30 1.68 251 2.10 -2.3 EAndinA AKO/A .55e 2.4 ... 22.91 16.69 1 22.59 +10.0 EAndinB AKO/B .60e 2.5 ... 25.07 18.36 23 24.28 +8.1 Embraer ERJ .18e .8 ... 25.96 17.06 777 22.55 +17.1 EmergeES EMES 2.68m ... ...dd 24.45 3.00 1109 12.61 +2.4 EmergBio EBS ... ... 23 44.38 24.47 316 28.84 -12.2 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 4.59 .20 .30 -75.2 EmersonEl EMR 1.92 3.2 23 64.36 48.45 2750 59.44 +6.6 EmerR hs MSN ... ... ...dd 1.40 .55 32 1.31 +24.8 EmpOPES ESBA .34 1.7 ... 22.19 15.59 6 20.40 +2.1 EmpOP60 OGCP .34 1.7 ... 21.99 14.77 4 20.46 +4.1 EmpOP250 FISK .34 1.7 ... 22.17 15.47 0 20.21 +1.2 EmpStRTr ESRT .34 1.7 33 22.31 17.51 1080 20.55 +1.8 EmployH EIG .36 1.0 13 40.55 27.01 121 37.30 -5.8 EElChile EOCC .65e 2.9 ... 28.84 18.35 80 22.40 +15.2 EnLinkLP ENLK 1.56 8.9 ...dd 19.89 10.51 343 17.51 -4.9 EnableMid ENBL 1.27 7.8 24 17.36 7.65 61 16.29 +3.6 EnbrdgEM EEQ 2.33t ... ...dd 26.53 16.47 371 17.78 -31.4 EnbrdgEPt EEP 2.33 12.9 29 26.37 16.86 828 18.12 -28.9 Enbridge ENB 1.66f ... ... 45.77 37.02 3428 41.64 -1.1 EnCana g ECA .06 .5 ...cc 13.85 5.63 13960 11.12 -5.3 EndvSilv g EXK ... ... ...dd 5.95 2.35 2075 3.09 -12.2 EndurSpec ENH 1.52 1.6 17 93.31 62.78 1571 92.98 +.6 EndSp pfC ENHpC 1.59 6.0 ... 28.60 25.05 9 26.63 +4.2 EnduroRT NDRO .27e 7.8 9 4.55 2.37 40 3.50 +1.4 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .2 ...dd 64.44 34.03 1852 52.84 -8.4 Energizer n ENR 1.10 2.0 21 56.54 41.53 337 55.45 +24.3 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.87 1.29 325 2.11 +28.7 EgyTrEq s ETE 1.14 6.1 20 20.05 6.40 4923 18.78 -2.7 EngyTsfr ETP 4.22 11.9 ...dd 43.50 29.86 1849 35.44 -1.0 EnerJexR ENRJ ... ... ...dd .83 .22 43 .33 +14.1 Enerpls g ERF .14e 1.8 3 10.33 3.55 994 7.92 -16.5sEnersisAm ENIA .35e 3.2 ... 10.27 7.06 1328 10.77 +31.2 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .16p ... ... 6.66 4.25 366 5.41 +18.9 EnerSys ENS .70 .9 20 83.70 52.37 440 78.00 -.1 Engility EGL ... ... 17 39.16 17.31 113 26.80 -20.5 EnLinkLLC ENLC 1.02 5.5 ... 20.45 9.91 582 18.60 -2.4 Ennis Inc EBF .70a 4.4 14 21.55 14.40 56 15.75 -9.2 EnovaIntl ENVA ... ... 13 15.40 5.43 145 14.15 +12.7 EnPro NPO .88f 1.3 56 69.50 42.56 165 66.08 -1.9 ENSCO ESV .04 .5 2 12.36 6.50 8935 8.65 -11.0 Enservco ENSV ... ... ...dd .89 .26 149 .34 -39.3 EnSync ESNC ... ... ...dd 1.42 .13 99 .54 -25.0 Entercom ETM .07p .5 14 16.55 10.39 96 14.05 -8.2 EntArk66 n EAI 1.22 5.4 ... 25.04 20.49 27 22.51 +6.3 EntArk 63 EAE 1.19 5.1 ... 26.30 19.35 7 23.39 +11.3 EntArk 52 EAB 1.23 5.0 ... 26.30 20.96 4 24.55 +12.8 Entergy ETR 3.48 4.5 9 82.09 66.71 799 76.51 +4.1 EntLA 66 ELC 1.22 5.4 ... 23.17 20.48 49 22.43 +6.2 EntgyLA52 ELJ 1.31 5.2 ... 26.74 22.92 17 25.10 +6.9 EntLA 63 ELU 1.18 5.2 ... 26.15 20.25 4 22.79 +10.6 EntMS FtM EMP ... ... ... 25.00 20.57 89 22.70 +7.4 EntgyNO n ENO ... ... ... 28.00 22.31 9 25.20 +7.9 EntgyNO 52 ENJ 1.25 5.1 ... 28.74 22.11 24.50 +9.7 EntgyTx64 EZT 1.41 5.4 ... 28.20 24.12 5 26.20 +4.2 EntProdPt EPD 1.64 6.1 21 30.25 23.56 3051 27.01 -.1 Entravisn EVC .13 2.0 23 8.31 4.90 264 6.10 -12.9 EntreeGold EGI ... ... ... .72 .22 147 .43 +36.5 Envestnet ENV ... ... 32 41.47 26.75 352 31.70 -10.1 EnviroStr EVI .20e ... ...cc 25.00 3.05 11 19.75 +36.2 EnvisnHl n EVHC ... ... ... 74.19 61.12 1383 63.90 +1.0 EnvisnHl pf EVHCp ... ... ... 135.30 115.12 0 117.28 -1.8 Enviva n EVA 2.14f 7.6 40 29.98 19.31 98 28.10 +4.9sEnzoBio ENZ ... ... ...dd 8.72 4.53 177 8.44 +21.6 Equifax EFX 1.56f 1.1 27 137.76 110.87 450 136.29 +15.3 EquityCmw EQC ... ... 31 32.02 26.92 745 31.17 +3.1 EqCm pfD EQCpD 1.63 6.4 ... 27.48 24.90 25.39 -.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.21 22.82 10 25.18 +5.4 EqtyLfPrp ELS 1.95f 2.5 29 83.19 65.87 213 77.58 +7.6 EqLfPr pfC ELSpC 1.69 6.6 ... 27.00 23.50 25.50 +1.4 EqtyRsd EQR 2.16 3.5 19 75.49 58.28 1721 62.41 -3.0 EquusTR EQS ... ... 30q 2.50 1.56 13 2.42 +20.5 EraGroup ERA ... ... ...dd 17.73 6.92 168 11.91 -29.8 ErinEn rs ERN ... ... ...dd 4.10 1.24 40 2.35 -23.0 Eros Intl EROS ... ... ...dd 19.87 8.85 435 10.55 -19.2 EscoTech ESE .32 .6 34 58.95 37.19 76 57.10 +.8 Espey ESP 1.00 4.3 23 27.65 22.31 1 23.33 -10.5 Essent ESNT ... ... 15 38.10 19.30 712 35.77 +10.5 EssexPT ESS 7.00f 3.0 31 238.57 200.01 289 233.00 +.2 EsteeLdr EL 1.36 1.6 27 97.48 75.30 1570 85.61 +11.9 Esterline ESL ... ... 18 96.50 56.72 113 84.50 -5.3 EtfSilver SIVR ... ... ...q 20.30 14.63 131 17.73 +13.7 EthanAl ETH .76 2.5 17 38.80 27.75 197 30.00 -18.6sEtrac2xMtg MORL 3.31e 19.2 ...q 17.12 12.42 177 17.25 +10.7 Et2xDJDiv DVYL 3.55e 5.6 ...q 66.42 49.45 2 63.16 +4.8 Etr2xHomb HOML ... ... ...q 32.19 17.12 2 31.05 +28.4 EtrCrdOil n OILX ... ... ... 35.48 25.63 29.55 -12.1 EtHiDLwV HDLV 2.57e 7.7 ... 35.25 27.34 24 33.46 +6.1 Etr2xSPX SPLX ... ... ...q 43.12 29.39 40.99 +9.2 Etr2xCEFd CEFL 2.88 16.8 ...q 18.83 14.82 138 17.18 +2.6 EtrcDvsHi DVHL 2.85e 12.6 ...q 23.95 16.33 94 22.54 +4.0 EtrWFxEn LMLP 1.90e 14.4 ... 14.27 8.68 39 13.18 +15.0 EtracReit LRET 2.00e 7.8 ...q 33.34 22.64 1 25.64 -3.3 UBS VlHdg XIVH ... ... ... 55.50 25.50 0 50.21 +42.3 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 25.91 30.00 +12.2 Etr EnhGl FIHD ... ... ... 141.80 107.16 29 140.73 +12.6 Etr SP MLP MLPZ .06p ... ... 63.32 33.68 56.65 -.2 Etr MLP In MLPQ .08p ... ... 62.03 33.34 8 53.41 -.9 EtrAlerTRt AMUB .36p ... ...q 21.38 16.35 20.85 +4.7 EtrAlerInf MLPB .99e ... ...q 30.20 23.06 28.17 +2.8 EtrBCmdty UCIB ... ... ...q 16.00 12.71 13.82 -2.5 EtrWFBsD BDCZ .91e ... ...q 24.38 19.70 23.38 +3.8 Etr2xLevLg LBDC 2.89e 14.0 ...q 28.71 15.36 20.60 +4.9 EtrMtgReit MRRL 1.70e ... ...q 17.60 11.00 8 17.25 +10.3 EtrSCHiDv SMHD 3.06e 13.9 ...q 24.48 14.20 35 21.97 -3.4 EurasnM g EMX ... ... ... 1.40 .57 38 .98 +9.7 Euronav n EURN 2.41e ... ... 11.73 6.65 382 7.95 EuroEqFd EEA .17e 2.0 ...q 8.36 7.20 16 8.30 +7.5 EvansBc EVBN .80f 2.1 23 40.95 22.87 27 38.60 +22.3 EverBank EVER .24 1.2 16 19.52 13.37 669 19.44 -.1 EverBk pfA EVERpA 1.69 6.7 ... 26.55 24.92 2 25.34 +.5 Evercore EVR 1.24f 1.6 24 83.30 40.36 307 77.15 +12.3 EverestRe RE 5.00 2.1 9 240.51 169.19 223 233.81 +8.0sEveriHldgs EVRI ... ... ...dd 4.91 1.13 1008 4.84 +123.0 EversrceE ES 1.90f 3.2 20 60.44 50.56 1732 59.49 +7.7 Evertec EVTC .40 2.5 ... 18.60 12.98 362 15.75 -11.3 EvolentH n EVH ... ... ...dd 26.84 9.78 5177 20.55 +38.9 EvolPetrol EPM .28f 3.5 11 10.20 4.45 162 7.90 -21.0 Exar EXAR ... ... 59 11.35 5.11 217 10.62 -1.5 ETYldShHi YYY 1.92 10.2 ...q 19.80 17.72 24 18.91 +1.8 ExTTactUS HTUS ... ... ...q 27.21 25.71 17 26.79 +4.0 RxVlmxInF VMIN ... ... ... 51.74 17.09 14 36.65 +62.8 RxVlmxWk VMAX ... ... ... 29.75 4.59 12 4.67 -44.9 ExTrGldE GHE ... ... ... 31.20 23.18 3 29.34 +26.3 ExTGldSP GHS ... ... ... 29.49 24.06 1 29.17 +14.2 ETEMeCmc EMQQ .02p ... ...q 28.60 21.00 5 27.99 +22.5 ExcoRes XCO .07p ... ...dd 1.91 .47 1435 .55 -36.6 Exelon EXC 1.31f 3.7 15 37.70 29.82 5778 35.67 +.5 Exelon 17 EXCU 3.25 6.6 ... 50.97 43.00 153 49.16 +1.5sExeterR gs XRA ... ... ... 1.48 .54 4353 1.79 +137.1 Express EXPR ... ... 11 21.52 8.25 1585 8.85 -17.8 ExtendStay STAY .76 4.7 77 17.87 13.00 1204 16.07 -.5 Exterran n EXTN ... ... ... 34.05 10.83 211 30.70 +28.5 ExtraSpce EXR 3.12 4.2 23 94.81 68.09 526 74.76 -3.2 ExxonMbl XOM 3.00 3.7 36 95.55 80.31 10172 81.84 -9.3F -FB Finl n FBK ... ... ... 33.77 19.81 27 32.85 +26.6 FBL Fn FFG 1.76f 2.8 15 82.60 56.41 33 64.00 -18.1 FCB Fin FCB ... ... 21 50.33 30.23 200 47.85 +.3 FMC Corp FMC .66 1.1 22 62.84 36.72 1176 61.81 +9.3 FNBCp PA FNB .48 3.3 18 16.43 11.69 3010 14.73 -8.1 FNB FL pfE FNBpE ... ... ... 33.50 27.01 12 28.27 FPL pfC NEEpC 1.47 5.7 ... 27.05 24.92 3 25.79 +2.5 FTFQAntiB BTAL ... ... ...q 24.47 18.06 1 19.90 +1.0 FTFQMom MOM ... ... ...q 27.15 20.25 22.31 -2.0 FTFQuSize SIZ ... ... ...q 22.29 20.50 20.95 -4.6 FTFQValu CHEP ... ... ...q 27.48 22.19 26.07 -5.0 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.61 24.50 25.46 -1.3sFqfOAsQDv OAPH .65e 2.4 ...q 27.55 23.97 0 27.57 +6.0 FqfOAsiaDv OASI .43e ... ...q 27.65 23.50 1 27.46 +8.1 FqfOEuQDv OEUH .45e ... ...q 29.30 24.11 14 26.26 +6.8 FqfOEurDiv OEUR .15e ... ...q 24.27 20.40 7 23.34 +7.9 FQFO USDv OUSA .20e ... ... 29.15 26.06 96 28.90 +5.1 FS Invest FSIC .89 9.2 26 10.80 8.03 803 9.70 -5.8 FTI Cnslt FCN ... ... 18 47.12 33.95 175 40.19 -10.8 Fabrinet FN ... ... 16 49.63 29.78 725 44.49 +10.4 FactsetR FDS 2.00 1.2 25 183.64 145.48 1214 164.57 +.7 FairIsaac FICO .08 .1 36 133.14 102.77 113 127.23 +6.7 FairmSant FMSA ... ... ...dd 13.12 2.39 5388 7.26 -38.4 FangHldg SFUN .20e 7.2 ...dd 6.53 2.68 1375 2.77 -15.5 Farmland FPI .51 4.7 18 11.98 10.00 138 10.90 -2.3 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 3 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 52
FedExCp FDX 1.60 .8 17 201.57 145.00 1597 189.89 +2.0 FedAgric AGM 1.44f 2.5 ... 64.28 32.31 32 57.85 +1.0 FdAgricA AGM/A 1.44f 2.4 18 70.00 34.60 0 60.00 -2.4 FAgMt pfA AGMpA 1.47 5.7 ... 27.97 24.63 1 25.88 +3.6 FAgMt pfB AGMpB 1.72 6.3 ... 29.50 24.71 10 27.11 +4.1 FAgMt pfC AGMpC 1.50 5.4 ... 30.60 24.63 1 27.85 +11.1 FedRlty FRT 3.92f 2.9 24 171.08 126.02 510 133.26 -6.2 FedSignl FSS .28 2.0 20 16.65 11.68 170 13.74 -12.0 FedInvst FII 1.00 3.8 14 33.13 24.52 678 25.98 -8.1 FedPInt FPT .67 5.1 ...q 14.99 12.55 13 13.13 +3.7 FedPMu FMN .88 6.4 ...q 16.77 13.53 22 13.81 -1.1 FelCor FCH .24 3.3 11 9.13 5.68 885 7.37 -8.0 FelCor pfA FCHpA 1.95 8.0 ... 25.65 22.82 12 24.34 -2.3sFerrari n RACE ... ... ... 74.12 38.71 783 74.86 +28.8 Ferrellgs FGP .40 6.4 ...dd 20.85 5.04 234 6.21 -8.3 Ferro FOE ... ... 14 16.17 11.42 219 14.98 +4.5 FiatChrys FCAU ... ... ... 11.63 5.45 7834 11.13 +22.0 FibriaCelu FBR .09e 1.0 ... 10.24 5.79 613 8.76 -8.8 Fid&GtyLf FGL .26 .9 9 27.65 21.10 205 27.50 +16.0 FidCorpBd FCOR 1.77e 3.6 ...q 53.57 48.72 7 49.79 +.8 FidLtdTm FLTB .83e 1.6 ...q 52.59 49.66 8 50.31 +.7 FidTotBd FBND 1.54e 3.1 ...q 51.26 48.82 27 49.87 +.1 FidCnsDis FDIS .40e 1.2 ...q 34.56 28.92 85 34.38 +6.9 FidCnsStpl FSTA .87e 2.6 ... 33.63 30.10 109 32.97 +5.7 FidEnergy FENY .53e 2.7 ...q 22.12 17.01 914 19.29 -8.9 FidFinan FNCL .60e 1.7 ...q 37.41 25.75 292 35.07 +1.4 FidHlthCre FHLC .70e 2.0 ...q 36.79 31.24 166 35.85 +9.0 FidIndls FIDU .56e 1.7 ...q 34.54 27.35 144 33.42 +3.7 Fid Val n FVAL ... ... ... 29.34 24.89 8 28.48 +4.3 Fid Qual n FQAL ... ... ... 28.49 24.59 5 27.92 +6.3 FidInfoTch FTEC .42e 1.0 ...q 41.35 30.76 157 41.03 +11.2 Fid Moment FDMO ... ... ... 27.69 24.26 8 27.05 +5.9 Fid LowVol FDLO ... ... ... 27.57 24.30 6 27.01 +4.5 Fid RisR n FDRR ... ... ... 28.60 24.56 28 27.75 +4.7 Fid CoreD n FDVV ... ... ... 27.33 24.24 56 26.57 +1.6 FidMsciRE FREL .86e 3.7 ...q 25.98 21.85 184 23.56 +.5 FidUtils FUTY 1.21e 3.6 ...q 34.34 29.50 92 33.53 +6.1 FidTelecm FCOM .76e 2.5 ...q 33.82 27.80 27 30.28 -5.7 FidelMatls FMAT .53e 1.7 ...q 31.22 24.77 140 30.43 +5.5sFidlNatFn FNF 1.00f 2.6 16 39.01 30.62 1066 38.91 +14.6 FNFV Grp FNFV ... ... ... 14.50 10.00 206 12.75 -6.9 FidNatInfo FIS 1.16f 1.4 21 83.86 63.30 2324 80.29 +6.1 FidClayOp FMO 1.72f 11.4 ...q 17.63 10.28 55 15.18 +1.9 FieldPnt FPP ... ... ...dd 1.18 .33 14 .40 -45.0 Fieldpt wt FPP/WS ... ... ... .08 .01 15 .02 -40.0 FifthStF 24 FSCE 1.47 5.8 ... 26.01 24.30 5 25.38 +2.0 58.com WUBA ... ... ...dd 61.59 27.58 740 37.03 +32.3 FstAccept FAC ... ... ...dd 2.40 .75 36 1.39 +33.7 FstAFin n FAF 1.36 3.5 13 43.55 34.63 536 39.05 +6.6 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 12 7.05 2.52 1137 5.48 -17.1 FstCash FCFS .76f 1.7 21 53.95 39.80 197 45.70 -2.8 FstCwlth FCF .32f 2.4 20 14.61 8.33 385 13.11 -7.5 FstData n FDC ... ... ... 16.67 9.90 5469 15.66 +10.4 FstHorizon FHN .36f 2.0 20 20.84 12.46 2601 18.38 -8.1 FstHrz pfA FHNpA 1.55 6.1 ... 27.70 23.38 4 25.40 +1.9 FstInRT FR .84f 3.2 21 29.75 22.22 1243 26.18 -6.7 FMajSilv g AG ... ... 32 19.15 6.19 3104 7.97 +4.5 FstPotom FPO .40 3.9 56 11.16 8.01 118 10.14 -7.6 FstRepBk FRC .64 .7 26 97.43 63.97 1082 92.73 +.6 FstRep pfB FRCpB 1.55 6.1 ... 26.73 24.74 20 25.40 -.6 FstRep pfC FRCpC 1.41 5.7 ... 27.43 22.36 7 24.84 +6.8 FstRep pfD FRCpD 1.38 5.5 ... 27.20 21.92 9 25.02 +8.8 FstRep pfE FRCpE 1.75 6.5 ... 28.45 26.32 18 26.99 -.8 FstRep pfF FRCpF 1.43 5.6 ... 28.00 22.67 3 25.40 +7.2 FtRpBk pfG FRCpG ... ... ... 27.93 21.85 39 24.64 +8.3 FtTr 22 n FIV ... ... ... 10.29 9.89 70 9.92 -2.0 FtTrGlob FAM .90 7.8 ...q 11.94 10.29 48 11.59 +4.6 FT MCGr FNY .15e .5 ...q 33.86 28.27 20 33.16 +5.6 FT MCVal FNK .40e 1.2 ...q 34.48 26.37 9 33.16 +.7 FT Austrla FAUS .80e 2.6 ...q 32.63 26.37 0 31.15 +10.6 FT SCGr FYC .07e .2 ...q 36.95 29.31 8 35.83 +3.5 FT SCVal FYT .26e .8 ...q 36.08 26.81 10 33.58 -3.6 FT MegaCp FMK .44e 1.5 ...q 30.16 25.17 0 29.19 +4.3 FTEurSelDv FDD 1.09e 8.8 ...q 12.75 10.73 342 12.35 +4.0 FTDJMic FDM .49e 1.2 ...q 44.93 31.86 8 41.82 -5.2sFT DynEq FDEU 1.45 8.4 ...q 17.26 14.31 53 17.25 +12.0 FT PfdSec FPE 1.02e 5.2 ...q 20.31 18.53 625 19.46 +2.5 FT HeitGl PRME ... ... ... 21.72 18.26 1 19.24 -.6 FT LgShEq FTLS .16e .5 ...q 35.61 30.62 99 34.78 +.8 FTEgyInco FEN 2.32 8.8 ...q 28.48 22.09 34 26.23 -1.2 FTEnInfra FIF 1.32a 7.1 ...q 20.21 14.60 39 18.47 +3.0 FtTrEnEq FFA .96 6.7 ...q 14.57 12.46 71 14.23 +5.3 FTArcaBio FBT .18e .2 ...q 108.01 83.10 26 104.43 +14.9 FTDJInet FDN ... ... ...q 88.82 66.66 267 87.57 +9.7 FT SPTailH VIXH .36e 1.4 ...q 25.41 21.87 1 24.98 +5.2 FT RNG FCG .22e .9 ...q 28.65 3.94 180 23.72 -9.4 FT ConDis FXD .30e .8 ...q 37.74 31.82 110 36.48 +2.8 FT ConStap FXG .75e 1.6 ...q 49.33 43.48 103 46.20 +1.0 FT Engy FXN .33e 2.3 ...q 17.95 13.46 3134 14.66 -11.2 FT Fincl FXO .65e 2.4 ...q 29.01 21.59 271 27.48 +1.7 FT HlthCr FXH ... ... ...q 63.42 54.51 75 62.52 +9.1 FT IndPrd FXR .16e .5 ...q 35.54 25.86 205 34.06 +3.6 FT Matls FXZ .37e 1.0 ...q 38.79 30.48 80 37.61 +5.0 FT Tech FXL .13e .3 ...q 42.28 30.72 85 41.89 +10.5 FT Utils FXU .67e 2.5 ...q 28.00 24.60 213 27.28 +2.1 FTDJGlDiv FGD 1.42e 5.8 ...q 24.67 20.68 46 24.39 +4.7 FT GlbRE FFR .75e 1.7 ... 48.19 41.29 4 43.14 +2.0 FT NAEngy EMLP .93e 3.7 ...q 25.86 21.03 255 25.04 -.8 FT HiLgSh FSD 1.20 7.3 ...q 17.10 14.35 160 16.54 +2.9 FT USIPO FPX .32e .6 ...q 57.94 47.45 39 57.29 +5.8 FTChnd FNI .19e .6 ...q 32.01 25.60 13 31.65 +15.8sFT EngCn FLM .58e 1.1 ...q 52.36 42.35 1 52.19 +6.1 FT WindEn FAN .46e 3.7 ...q 13.76 11.16 26 12.56 +7.4 FT Wtr FIW .21e .5 ...q 42.43 32.06 503 41.08 +3.8 FT RNG rs FCG/WI ... ... ...q 25.05 19.71 FT IntPfd FPF 1.95 8.4 ...q 23.85 20.67 130 23.19 +2.2 FT LCCore FEX .58e 1.1 ...q 52.64 42.50 216 51.45 +5.5 FT LCGr FTC .24e .5 ...q 53.14 47.21 45 52.46 +7.0 FT LCVal FTA .82e 1.7 ...q 50.51 37.42 165 49.05 +4.7 FT MLP&E FEI 1.42 8.9 ...q 17.60 12.69 95 16.02 FT MCCore FNX .51e .9 ...q 59.80 47.51 21 57.94 +2.7 FTMstrDv FDL .79e 2.7 ...q 29.47 25.24 281 28.87 +4.0 FTFutStrt FMF ... ... ... 57.17 44.12 1 45.68 -3.2 FstTrMtg FMY 1.02 7.2 ...q 14.70 13.67 15 14.15 +.9 FT MultCG FAD .20e .4 ...q 56.60 48.45 4 55.67 +6.4 FT MultCV FAB .45e .9 ...q 53.14 40.06 4 51.32 +1.7 FT MLPEn FPL 1.26 9.6 ...q 14.50 10.91 72 13.14 +3.1 FT REIT FRI .39e 1.7 ...q 25.87 21.47 68 22.77 -1.3 FT SCCore FYX .38e .7 ...q 55.88 43.29 35 53.48 -.7 FTSpecFin FGB .70 9.6 ...q 8.43 5.85 24 7.31 +3.5 FTStrHi2 FHY 1.32 10.3 ...q 13.23 11.14 18 12.86 +5.5 FTrVL100 FVL .05e .2 ...q 22.59 18.88 3 21.31 -1.4 FTrVLDv FVD .57e 2.0 ...q 29.51 25.32 656 29.05 +3.6 FT EmOp FEO 1.40 9.2 ...q 16.44 13.23 29 15.26 +9.8 FTrSenFlt FCT .90 6.5 ...q 14.01 12.47 109 13.84 +.6 FirstEngy FE 1.44 4.6 12 36.60 29.33 2851 31.61 +2.1 Fitbit n FIT ... ... ...dd 18.85 5.31 5056 5.75 -21.4 500.com WBAI ... ... ...dd 19.98 10.92 234 13.01 -15.1 FiveOaks OAKS .60m 11.9 ...dd 5.54 3.79 37 5.04 +1.4 FiveOk pfA OAKSpA 2.19 9.2 ... 24.84 17.91 2 23.80 +3.5 FlagstarB FBC ... ... 12 29.64 20.61 195 27.78 +3.1 F&C DynPf DFP 1.92 7.8 ...q 25.37 21.83 40 24.60 +3.5 FlrtyPfdInc PFD 1.08 7.3 ...q 16.34 12.64 29 14.84 +2.4 FlrtyPfdOp PFO .88 7.5 ...q 12.81 10.30 21 11.70 +5.2 FlrtyPfdSc FFC 1.63 8.0 ...q 22.25 18.18 78 20.29 +7.7 FlrtyTotR FLC 1.63 7.9 ...q 22.89 18.41 17 20.73 +4.3 Flanign BDL .20f .8 13 26.65 17.72 10 24.50 +.6 Fleetcor FLT ... ... 23 176.42 133.64 1048 157.50 +11.3 FlexUSTilt TILT 1.17e 1.2 ...q 102.51 81.23 7 99.58 +3.6 FlxEmgTilt TLTE .84e 1.6 ...q 52.56 41.14 18 51.92 +12.9 FlxUpstNR GUNR 1.00e 3.4 ...q 30.66 23.32 697 29.35 +2.4 Flx3yrTips TDTT .02e .1 ...q 25.18 23.43 191 24.86 +.6 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 100 25.21 +.8 FlexEMTilt TLEH ... ... ...q 27.98 23.10 1 27.37 +8.4 FlxDMTilt TLDH ... ... ...q 28.41 21.13 348 26.49 +4.3 FlxGlbQRE GQRE 1.33e 2.3 ...q 63.88 54.54 15 57.20 +1.5 FlxGblInfr NFRA .95e 2.1 ...q 46.08 41.46 36 45.77 +5.8sFlxDevTilt TLTD 1.41e 2.3 ...q 60.63 49.52 23 60.64 +7.5sFlxIntDvDf IQDE .91e 3.9 ...q 23.54 20.59 21 23.59 +8.2sFlxIntDvDy IQDY .76e 2.9 ...q 25.96 21.08 13 25.92 +8.4sFlxIntlDiv IQDF .94e 3.8 ...q 24.45 20.35 95 24.45 +8.6 FlxQDvDef QDEF .93e 2.3 ...q 40.86 35.11 3 39.92 +2.9 FlxQDvDyn QDYN 1.00e 2.5 ...q 40.86 32.86 3 39.66 +3.9 FlxQualDv QDF 1.01e 2.5 ...q 41.75 34.84 268 40.61 +2.9 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 5 75.49 FlexSolu FSI ... ... 9 2.41 .84 12 1.41 +6.0 Flotek FTK ... ... ...dd 16.93 6.55 526 11.64 +24.0 FlowrsFds FLO .64 3.3 21 21.00 14.35 868 19.41 -2.8 Flowserve FLS .40m .8 19 52.50 39.13 1326 47.18 -1.8 Fluor FLR .84 1.6 15 58.37 44.05 998 51.92 -1.1 FlyLeasing FLY 1.00 7.6 25 14.45 9.54 108 13.08 -1.7 FEMSA FMX .74e .8 ... 100.57 73.45 411 91.51 +20.1 FootLockr FL 1.24f 1.7 15 79.43 50.90 1119 73.14 +3.2 FordM F .60a 5.2 6 14.22 11.07 52446 11.65 -4.0 ForestCA FCE/A .36f 1.7 17 24.22 17.79 638 21.72 +4.2 ForestCB FCE/B .32f 1.1 22 30.32 18.00 0 28.07 +4.2 Forestar FOR ... ... 9 14.05 10.60 256 13.40 +.8 ForsightEn FELP .68m 10.1 ...dd 8.33 1.07 65 6.75 +4.3 Fortis n FTS 1.19 3.6 ... 33.25 29.14 174 32.97 +6.8 Fortive n FTV .28 .5 ... 60.18 46.29 805 59.59 +11.1 Fortress FIG .32a 4.0 23 8.05 4.23 1309 7.94 +63.4 FortTrInf n FTAI 1.32 8.8 ... 15.91 8.92 161 15.00 +12.8 FortunaSlv FSM ... ... 41 9.75 3.80 2188 4.93 -12.7 FBHmSec FBHS .72f 1.2 22 64.47 52.05 768 60.66 +13.5 ForumEn FET ... ... ...dd 26.25 12.26 658 18.90 -14.1 FoundBld n FBM ... ... ... 17.91 15.05 316 16.02 +.1 FourCorP s FCPT .97 4.4 ... 22.88 16.71 751 22.19 +8.1 FrancoN g FNV .88f 1.4 89 81.16 53.31 934 65.01 +8.8 FrankCov FC ... ... ...cc 22.45 13.45 68 16.85 -16.4 FrankFn n FSB .21p ... 17 42.80 24.80 48 37.35 -10.8 FrankLibInt FLQH ... ... ... 26.20 23.28 19 24.70 +5.1 FrankLibEm FLQE ... ... ... 29.83 25.81 5 29.59 +11.2 FrankLibGl FLQD ... ... ... 27.79 24.77 1 27.64 +7.7 FrankLbGlE FLQG ... ... ... 27.50 25.00 61 27.47 +8.3 FrnkLInvGr FLCO ... ... ... 24.40 23.88 24.33 +.6 FrankRes BEN .80 1.9 15 44.35 30.56 2319 41.92 +5.9 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 6.5 15 13.27 10.32 323 11.77 -9.2 FrkLtdDur FTF .74 6.2 ...q 12.45 11.12 182 11.94 -.8 FrkUnv FT .47 6.8 ...q 7.10 6.08 27 7.02 +5.1 FranksIntl FI .30 2.9 ... 17.73 9.20 1039 10.24 -16.8 FrptMcM FCX ... ... ...dd 17.06 8.76 22272 12.57 -4.7 FresenMd FMS .44e 1.0 ... 47.52 38.05 113 42.28 +.2 FDelMnt FDP .60 1.0 12 66.86 41.70 232 58.81 -3.0 FriedmInd FRD .04 .6 ...dd 7.29 5.00 208 6.34 -4.8 Frontlne rs FRO .10 ... 6 10.41 6.61 964 6.82 -4.1 FullerHB FUL .56 1.1 22 53.19 41.52 242 52.50 +8.7 FutureFuel FF .24a 1.7 11 16.58 9.77 72 13.77 -.9G -GAMCO s GBL .08 .3 9 41.67 27.85 17 29.46 -4.6 GATX GATX 1.68f 2.8 10 64.46 40.66 239 59.34 -3.6 GATX 66 GMTA ... ... ... 27.19 21.55 29 25.05 +7.7 GCP ApT n GCP ... ... ... 34.05 20.45 640 33.50 +25.2 GDL Fund GDL .64 6.5 ...q 10.15 9.55 65 9.90 +.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 50.20 5 50.45 +.2 tGGP Inc GGP .88 3.9 12 32.10 22.39 13049 22.68 -9.2 GGP Inc pfA GGPpA 1.59 6.2 ... 27.55 23.88 119 25.78 +3.9 GMAC CpT ALLYpA 2.03 8.0 ... 25.99 23.93 474 25.34 -.2sGMS Inc n GMS ... ... 23 34.98 19.28 239 35.38 +20.8 GNC GNC .80 11.2 3 35.90 6.82 2117 7.12 -35.5 GP Strat GPX ... ... 21 30.00 19.59 19 24.65 -13.8 GSE Sy GVP ... ... 19 3.85 2.03 5 3.40 -2.9 GTT Comm GTT ... ... ...cc 29.75 14.96 207 23.65 -17.7 GabCvInc GCV .48 9.7 ...q 5.25 4.37 69 4.97 +5.7 GabCv pfB GCVpB 1.50 5.7 ... 28.17 25.40 1 26.11 +2.0 GabDvInc GDV 1.32 6.3 ...q 21.25 17.84 265 20.90 +4.3 GabDiv pfA GDVpA 1.47 5.7 ... 26.98 25.02 3 25.67 GabDiv pfD GDVpD 1.50 5.7 ... 27.48 25.37 3 26.10 +1.2 GabDiv pfG GDVpG 1.31 ... ... GabelliET GAB .64e 10.7 ...q 6.15 5.13 847 5.96 +8.0 GabllE pfD GABpD 1.47 5.7 ... 27.09 25.05 1 25.76 +.9 GabllE pfG GABpG 1.25 5.2 ... 25.79 22.17 7 24.16 +5.4 Gabeli pfJ GABpJ ... ... ... 27.00 23.31 18 24.83 +3.6 GabEq pfH GABpH 1.25 5.2 ... 25.82 22.19 8 24.27 +6.2sGabGSmM GGZ ... ... ... 11.47 9.84 30 11.47 +8.2 GabGSm pfA GGZpA 1.36 5.5 ... 26.23 23.41 1 24.85 +3.8 GabGUtil GLU 1.20 6.6 ...q 18.71 15.21 17 18.16 +8.1 GabGUtil pf GLUpA 3.00 5.9 ... 52.25 50.75 51.13 +.5 GabGoAn n GGO ... ... ... 21.69 17.75 18.00 -14.4 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.2 ...q 11.32 9.23 94 9.94 +5.3 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.92 25.00 1 25.50 +1.1 GabHlt pfB GRXpB 1.47 5.6 ... 27.42 25.04 26.06 +2.7 GabMultT GGT .94e 11.8 ...q 8.11 6.71 236 7.97 +10.1 GabMT pfB GGTpB 1.50 5.8 ... 27.04 25.43 0 25.91 +1.8 GabUtil GUT .60 9.0 ...q 7.04 5.99 59 6.66 +5.7 GabUt pfA GUTpA 1.41 5.6 ... 26.65 24.41 0 25.36 +.7 GabUtil pfC GUTpC ... ... ... Gasa SA GFA/O .03e 2.2 ... 1.99 1.01 1.39 +25.2 Gasa rs GFA ... ... ... 27.86 14.14 76 19.54 Gain Cap GCAP .24f 2.9 35 8.59 4.54 135 8.35 +26.9 Gallaghr AJG 1.56f 2.7 23 57.82 43.17 657 57.01 +9.7 GamGldNR GGN .84 15.2 ...q 7.14 5.07 472 5.54 +4.5 GamGld pfB GGNpB 1.25 5.3 ... 25.59 21.74 5 23.48 +1.6 GamNRG&I GNT .84 12.2 ...q 8.48 6.40 51 6.88 +3.1 GameStop GME 1.52f 7.0 6 33.72 20.10 4259 21.72 -14.0 Gannett n GCI .64 7.9 6 17.72 7.30 885 8.15 -16.1 Gap GPS .92 3.9 14 30.74 17.00 3093 23.78 +6.0 Gartner IT ... ... 41 112.42 84.54 514 109.61 +8.4 GasNatural EGAS .30 2.4 53 12.85 6.83 33 12.61 +.5 GasLogLP GLOP 1.96f 8.2 11 24.85 15.54 116 24.00 +16.8 GasLog GLOG .56 3.8 ... 17.85 9.01 291 14.85 -7.8 GasLog pfA GLOGpA 2.19 8.4 ... 26.99 22.01 16 26.20 +4.3 GastarExp GST ... ... ...dd 2.21 .80 2348 1.39 -10.3 Gastar pfA GSTpA 2.16 10.1 ... 22.70 3.95 11 21.37 +17.7 Gastar pfB GSTpB 2.69 11.7 ... 25.05 3.28 19 23.00 +32.4 GazitGlobe GZT .40e 3.9 ... 10.97 8.30 2 10.18 +17.8 GeeGroup JOB ... ... ...dd 6.89 3.61 4.98 +14.9 GencoSh rs GNK ... ... ...dd 14.75 3.62 217 12.08 +63.7 Generac GNRC ... ... 1 44.84 32.34 430 37.51 -7.9 GAInv GAM 1.15e 1.0 ...q 33.93 25.80 48 33.34 +6.9 GAInv pfB GAMpB 1.49 5.7 ... 27.95 25.36 10 26.03 +1.0 GnCable BGC .72 4.2 28 20.80 11.09 439 17.25 -9.4 GenDynam GD 3.36f 1.8 19 194.00 129.55 1198 188.44 +9.1 GenElec GE .96 3.2 24 33.00 28.19 26824 29.62 -6.3 GECap5-53 GEK 1.18 4.6 ... 27.14 23.20 39 25.55 +4.0 GECap 1-53 GEH 1.22 4.8 ... 27.60 23.98 71 25.49 +3.8 GEC 10-52 GEB 1.22 4.8 ... 27.04 24.13 35 25.32 +3.0 GenMills GIS 1.92 3.3 20 72.95 58.59 2479 59.01 -4.5 GenMoly GMO ... ... ...dd .72 .21 57 .50 +100.8 GenMotors GM 1.52 4.3 6 38.55 27.34 28487 35.56 +2.1 GMot wtB GM/WSB ... ... ... 20.43 10.00 56 17.92 +4.4 Gener8M n GNRT ... ... 4 8.75 3.52 351 5.33 +19.0 Gensco GCO ... ... 13 74.21 47.66 240 56.25 -9.4 GenesWyo GWR ... ... 21 80.73 52.21 445 66.41 -4.3 GenesisEn GEL 2.84f 9.1 8 40.90 29.19 527 31.17 -13.5 GenesisHlt GEN .12p ... ...dd 4.75 1.38 130 2.53 -40.5 GenieEn n GNE .24 3.8 ... 8.48 5.07 87 6.25 +8.7 GenieE pfA GNEpA .64 8.4 ... 8.40 6.81 2 7.57 +1.5 Genpact G .24p ... 16 28.52 22.58 597 24.25 -.4 GenuPrt GPC 2.70f 2.9 20 105.97 86.61 505 93.10 -2.6 Genworth GNW .44p ... ...dd 5.27 2.26 8765 4.08 +7.1 GeoGrp GEO 2.80f 6.1 20 49.42 16.26 509 46.18 +28.5 GeoPark GPRK ... ... ... 8.00 1.90 68 6.68 +55.0 GaPw pfA GPEpA 1.53 5.4 ... 31.47 25.10 3 28.55 +11.6 Gerdau GGB .02e .6 ... 4.39 1.50 11424 3.49 +11.1sGerNew GF 1.23e .5 ...q 14.59 12.45 17 14.67 +12.2 GettyRlty GTY 1.12 4.5 15 26.71 19.44 145 25.10 -1.5 GigPeak GIG ... ... ... 3.11 1.63 329 3.07 +21.8 Gigamon GIMO ... ... 23 61.25 28.16 678 34.90 -23.4 Gildan s GIL .38f 1.4 17 32.20 23.55 712 26.56 +4.7 GlassBr rs GLA ... ... ... 18.10 3.85 99 4.38 Glatfelter GLT .52f 2.4 16 25.59 17.50 166 21.28 -10.9 Glaukos n GKOS ... ... ... 52.49 16.26 296 50.25 +46.5 GlaxoSKln GSK 2.89e 6.8 ... 45.58 37.20 1800 42.41 +10.1 GblBrCopp BRSS .15 .4 16 39.85 22.75 133 34.95 +1.9 GlbMed n GMRE .20p ... ... 11.38 6.73 258 8.92 GlobNetL n GNL .94 4.0 38 25.25 6.92 332 23.77 +203.6 GlobPtrs GLP 1.85 9.7 ...dd 21.95 12.28 42 19.15 -1.5 GlobPay s GPN .04 .1 33 81.56 64.21 1071 78.75 +13.5 GlbShipLs GSL .40 27.4 ...dd 4.50 1.08 251 1.46 -2.7 GlbShip pfB GSLpB 2.19 10.5 ... 21.62 12.42 28 20.88 +2.4 GlbXNordic GXF .85e 4.2 ...q 22.19 18.40 8 20.42 +7.6 GbXSpDvE SDEM .63e ... ...q 16.42 12.44 7 16.00 +8.8 GbXUSRota SCTO .12p ... ...q 25.16 22.74 1 24.81 +3.4 GblXEffic EFFE .16p ... ...q 25.22 22.96 24.88 +.9 GblXGuIntl GURI .11p ... ...q 14.88 12.32 14.87 +11.5 GblXPortgl PGAL .23p ... ...q 10.50 8.77 59 10.09 +8.4 GblXColum GXG .41e 4.3 ...q 10.18 8.19 156 9.43 +3.4 GblXEmFtr EMFM .40e 1.9 ...q 21.90 18.15 1 20.75 +12.4 GbXMLP&E MLPX .60 4.2 ...q 15.54 10.85 104 14.45 -2.7 GblXChMat CHIM .21e 1.3 ...q 17.96 11.70 1 16.69 +22.6sGblXArg ARGT .09e .3 ...q 27.86 18.37 51 27.86 +20.8 GblXSDvUS DIV 1.93 7.7 ...q 25.90 23.36 41 25.02 +1.2 GblXJrMlp MLPJ .96e 11.4 ...q 9.46 6.88 1 8.42 -2.4 GXSupInPf SPFF .99 7.6 ...q 13.98 12.51 78 12.99 +1.5 GblXGuru GURU .28e 1.1 ...q 26.21 20.86 4 25.71 +7.0 GlblXPerm PERM .23e .9 ...q 26.48 23.76 24.76 +1.9 GbXGreece GREK .13e 1.6 ...q 9.06 6.37 450 8.15 +4.6sGblXChCon CHIQ .26e 1.9 ...q 13.52 10.11 15 13.51 +20.6 GblX MLP MLPA .90e 7.9 ...q 12.13 9.13 471 11.44 -1.2 GblXFertil SOIL .25e 2.7 ...q 9.87 7.99 2 9.27 +3.3 GblXChiEn CHIE .33e 3.0 ...q 10.93 9.50 10.93 +12.2 GblXSupDv SDIV 1.42e 6.5 ... 21.90 19.38 196 21.14 +1.6 GlbXChiFn CHIX .16e 1.1 ...q 15.01 11.15 17 14.68 +14.6 GbXSEAsia ASEA .42e 3.0 ...q 14.38 12.64 2 14.19 +10.9 GblXAndean AND .20e 2.3 ... 8.81 7.06 4 8.70 +11.0 GblXPakist PAK ... ... ...q 18.36 13.09 43 17.48 -.1 GblXChiInd CHII .10e .7 ...q 14.62 10.22 0 14.29 +20.3 GblXNorway NORW .83e 7.4 ...q 11.91 9.52 45 11.26 +2.0 GlXBrazMC BRAZ .37e 3.7 ...q 10.53 7.00 5 9.92 +11.5 GlbXBrazC BRAQ .40e 2.9 ...q 15.09 9.38 2 13.78 +14.4 GblXScUS n SCIU ... ... ...q 28.18 24.29 8 27.72 +5.1 GblXScEu n SCID ... ... ...q 24.17 20.66 1 24.09 +8.6 GblXScAs n SCIX ... ... ...q 24.54 20.94 0 23.52 +11.5sGblXScJp n SCIJ ... ... ... 28.15 23.83 3 28.22 +6.9 GbXNigeria NGE .31e 2.0 ...q 16.43 3.79 8 15.84 +271.8 GbX US Inf PAVE ... ... ... 15.89 14.01 20 14.54 -1.4 GblFound n BOSS ... ... ... 15.43 14.77 7 15.08 -.4 GlbXCop rs COPX ... ... ...q 26.47 12.60 15 22.28 +11.4 GlbXSilv rs SIL ... ... ...q 54.34 25.68 193 35.87 +11.7 GlbXLith rs LIT ... ... ...q 27.42 20.64 96 27.27 +11.9 GbX Gold rs GOEX ... ... ...q 45.90 18.23 8 23.76 +14.8 GbXUran rs URA ... ... ...q 19.33 11.68 615 15.50 +20.4 GlblScape GSB .06 1.5 22 4.34 3.20 11 4.02 -1.2 Globalstar GSAT ... ... 15 3.00 .63 2794 1.60 +1.3 GlobantSA GLOB ... ... ... 47.19 30.58 259 36.80 +10.3 GlobusMed GMED ... ... 27 30.12 19.25 840 29.60 +19.3 Glowpoint GLOW ... ... ...dd .47 .14 7 .29 +9.0 GoDaddy n GDDY ... ... ...dd 38.00 28.11 620 36.30 +3.9 GolLinhs rs GOL ... ... ... 31.82 6.00 182 26.27 +92.9 GoldFLtd GFI .02e .6 ... 6.60 2.60 6234 3.56 +18.3 GoldResrc GORO .02m .5 ...dd 8.22 2.23 885 4.41 +1.4 GoldStdV g GSV ... ... ... 3.20 1.05 2191 2.31 +8.5 Goldcrp g GG .24 1.6 ...cc 20.38 11.91 20410 14.94 +9.9 GoldenMin AUMN ... ... ...dd 1.16 .31 242 .58 GoldStr g GSS ... ... ...dd 1.13 .44 1287 .84 +12.2 GldFld GV ... ... 11 8.65 1.70 644 5.55 +8.8 GoldmS pfI GSpI 1.49 5.8 ... 26.61 24.61 44 25.83 +2.3 GoldS pfJ GSpJ 1.38 5.2 ... 27.64 24.50 39 26.61 +4.9 GS BDC n GSBD 1.80 7.2 25 25.60 19.30 215 24.89 +5.8 GS ActbtInt GSIE ... ... ...q 26.31 22.36 82 26.21 +7.6 GS ActEM GEM ... ... ...q 30.72 24.49 183 30.28 +13.2 GS ActEur GSEU .60e ... ... 32.03 23.23 1 27.66 +7.9 GS ActJpn GSIY ... ... ... 29.06 25.05 29.04 +6.4 GS ActLgC GSLC ... ... ...q 47.66 40.26 78 46.71 +5.3 GS Indus n GVIP ... ... ... 46.17 39.08 27 45.51 +7.6 GSCI37 GSC ... ... ...q 23.85 18.81 21.23 -8.9 GoldmanS GS 2.60 1.1 14 255.15 138.20 4241 229.33 -4.2 GoldS pfK GSpK 1.59 5.7 ... 29.74 25.69 40 28.01 +3.2 GoldS pfN GSpN ... ... ... 28.30 25.11 47 26.34 +1.0 GoldS pfB GSpB 1.55 5.9 ... 26.77 25.01 21 26.32 +3.5 GoldS pfC GSpC 1.02 4.4 ... 24.32 20.78 15 23.17 +6.4 GoldS pfA GSpA .96 4.1 ... 23.47 19.65 63 23.24 +5.2 GoldS pfD GSpD 1.02 4.5 ... 23.65 20.05 83 22.74 +4.2 GS MLPEn GER .64 8.3 ...q 8.90 5.08 214 7.74 +7.6 GS MLPInc GMZ 1.38 13.4 ... 11.58 7.22 76 10.32 +6.2 GormanR GRC .46f 1.5 32 34.45 22.30 37 31.11 +.5 vjGrace GRA .84f 1.2 28 80.56 63.37 433 69.13 +2.2 Graco GGG 1.44f 1.5 26 95.10 69.33 274 93.62 +12.7 GrahamCp GHM .36 1.5 16 25.00 17.11 37 23.27 +5.1 GrahamH s GHC 5.08 .9 21 591.05 440.55 17 579.50 +13.2 Graingr GWW 4.88f 2.0 21 262.72 201.94 449 239.19 +3.0 Grmrcy pfA GPTpA 1.78 6.8 ... 28.78 25.61 1 26.22 -1.0 GrmPrTr rs GPT .38 ... ... 30.09 24.09 858 25.68 -6.8 GranTrra g GTE ... ... ...dd 3.49 2.26 1502 2.53 -16.2 GranaMon GRAM .25e 8.3 ... 8.96 2.16 1392 3.02 -57.8 GraniteC GVA .52 1.1 38 62.18 40.16 356 46.88 -14.8 GraniteRE GRP/U 2.30 ... ... 35.82 27.09 1 34.94 +4.5 GraphPkg GPK .30 2.3 18 14.70 11.95 2136 12.82 +2.7 GrayTelev GTN ... ... 13 15.10 7.00 564 13.95 +28.6 GrayTvA GTN/A ... ... 19 14.05 7.05 0 12.60 +21.2 GrtAjax n AJX 1.00 7.8 8 14.48 11.48 36 12.82 -3.4 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 .90 1275 1.64 -1.2 GtPlainEn GXP 1.10 3.8 17 32.74 25.85 2959 28.79 +5.3 GrtPl pfB GXPpB 1.75 3.3 ... 55.34 48.64 4 52.55 +3.9 GrtWstBcp GWB .68 1.6 18 45.61 26.43 372 41.82 -4.1 GreenDot GDOT ... ... ... 33.64 20.79 167 33.04 +40.3 GreenbCos GBX .84f 2.0 11 49.50 24.27 318 42.55 +2.4 Greenhill GHL 1.80 6.3 15 32.45 15.62 341 28.80 +4.0 Greif A GEF 1.68 3.0 22 60.55 30.93 122 55.49 +8.1 Greif B GEF/B 2.51e 3.9 21 74.35 44.23 7 63.65 -5.8 Griffon GFF .24 1.0 29 27.15 14.69 85 23.80 -9.2 Group1 GPI .96f 1.3 10 83.18 47.31 172 72.85 -6.5 GrubHub GRUB ... ... 50 44.58 21.41 1864 33.31 -11.5 GAeroPac PAC 2.78e 2.9 ... 108.24 72.52 72 95.77 +16.1 GpoASur ASR 3.31e ... ... 178.96 131.72 72 175.45 +21.9 GpoAvalAc AVAL .40 5.1 ... 9.04 7.18 112 7.90 -.5 GpFnSnMx BSMX .30e 3.3 ... 10.13 6.73 2047 9.06 +26.0 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 6.53 8 12.89 -10.2sGpSuprvi n SUPV ... ... ... 16.16 10.00 122 16.20 +23.3 GpTelevisa TV ... ... ... 29.34 19.69 873 26.10 +24.9 GuangRy GSH .62e 1.9 ... 33.18 21.41 3 32.29 +6.5 Guess GES .90 8.3 30 18.85 10.29 1515 10.85 -10.3 GuggBAB GBAB 1.66 7.5 ...q 24.75 18.84 36 22.23 +3.8 GugCrdAllo GGM 2.18 9.5 ...q 23.88 18.47 13 22.88 +2.4 GuggChina YAO .87e 3.1 ...q 28.43 21.79 1 27.89 +14.8 GugSPEW RSP 1.31e 1.4 ...q 92.53 75.79 764 90.39 +4.3 GugRus50 XLG 3.03e 1.8 ...q 169.87 140.88 10 166.89 +5.9 GugSPVal RPV 1.18e 2.0 ...q 61.67 47.72 110 58.62 +1.8 GugSPGth RPG .59e .7 ...q 90.06 76.35 45 89.24 +6.8 GugS&P100 OEW ... ... ... 32.61 25.53 28.98 +2.8 GuEqWREst EWRE .27e ... ...q 29.00 24.54 4 26.71 +1.5 GugMCVal RFV .86e 1.4 ...q 65.03 48.26 6 61.60 -.2 GugEMk EW EWEM .64e 2.1 ...q 30.70 26.45 4 30.51 +9.5 GugMC400E EWMC ... ... ... 60.61 47.56 3 58.61 +1.8 GugSC600E EWSC ... ... ... 51.38 38.94 1 48.47 -2.9 GugMCGth RFG .75e .6 ...q 136.96 113.86 7 134.54 +4.4 GugSCVal RZV .67e 1.0 ...q 77.26 53.30 17 67.22 -7.9 GugTotRet GTO ... ... ... 52.94 50.33 10 51.34 +1.5 GugUtil RYU 3.00e 3.5 ...q 88.42 75.41 8 84.72 +4.9 Gug US Lg OVLC ... ... ... 27.73 24.61 27.73 +6.9 GugSCGth RZG .56e .6 ...q 101.13 76.91 7 99.14 +2.7 GugTech RYT 1.09e .9 ...q 121.39 88.27 62 120.50 +11.1 RydxMatls RTM 1.19e 1.3 ...q 98.04 78.72 147 94.73 +4.0 GugIndls RGI .84e .8 ...q 107.78 82.94 7 104.20 +5.1 GugHlthC RYH .75e .5 ...q 162.74 140.98 8 159.95 +9.6 GugFncl RYF .93e 2.5 ...q 45.75 30.52 57 37.53 +1.9 GugEngy RYE .79e 1.4 ...q 68.00 46.38 27 57.87 -9.6 GugConStp RHS 2.05e 1.6 ...q 130.44 115.09 22 124.88 +4.6 GugCnsDis RCD 1.12e 1.2 ...q 94.21 79.28 17 92.23 +4.4 GugEnhEq GPM .96 11.9 ...q 8.68 7.09 303 8.05 +.6 GugChinTc CQQQ .64e 1.5 ...q 43.39 31.82 9 42.37 +20.1 GugWater CGW .45e 1.5 ...q 31.20 27.41 77 30.99 +8.9 GugCdnEn ENY .49e 5.7 ...q 9.47 7.26 5 8.60 -5.5 GugSPHiInf GHII 1.03e 3.8 ...q 27.88 23.68 4 27.32 +5.0 GugSolar TAN .49e 2.8 ...q 24.88 16.45 167 17.36 +4.8 GugShippg SEA 1.48e 12.2 ...q 13.12 10.34 56 12.12 +6.0 GugIntMult HGI .59e 3.7 ...q 16.11 13.55 6 16.07 +6.6 GugFront FRN .20e 1.5 ...q 13.02 10.74 4 12.91 +11.7 GugChinSC HAO .94e 3.8 ...q 25.73 21.08 9 25.05 +12.4 GugChRe TAO .97e 4.1 ...q 23.76 17.92 5 23.47 +20.0 GugGTimb CUT .35e 1.3 ...q 26.81 21.27 7 26.34 +6.3 Gug BRIC EEB .48e 1.5 ...q 32.48 24.39 6 31.57 +9.6 Gug 26CpBd BSCQ ... ... ... 20.24 18.85 3 19.19 +.2 Gug 24HYBd BSJO ... ... ... 25.70 24.18 1 25.15 +.2 GuggLCOpt OPD ... ... ... 26.71 24.71 26.43 +.4 GugDJIADv DJD .02p ... ...q 30.87 25.42 1 29.66 +2.5 GugHYBd23 BSJN .15e ... ...q 26.97 25.00 19 26.49 +.5 GugCpBd25 BSCP ... ... ...q 22.15 19.93 12 20.27 +.5 GugInsidr NFO .72e 1.4 ...q 53.30 45.03 1 52.72 +7.2 GugBlt22HY BSJM 1.27 5.1 ...q 25.46 23.28 32 25.08 +.3 GugB21HY BSJL 1.27 5.1 ...q 25.12 23.14 42 24.83 +.5 GugBlt24CB BSCO .58 2.8 ...q 21.72 20.14 49 20.53 +.5 GugBlt23CB BSCN .65 3.1 ...q 21.56 20.29 52 20.65 +.9 GugBlt22CB BSCM .58e 2.8 ...q 21.78 20.71 112 21.03 +.5 GugBlt21CB BSCL .56 2.7 ...q 21.89 20.80 110 21.11 +.6 ClayWilMic WMCR .43e 1.5 ...q 30.76 23.51 7 29.60 -.5 GugB20HY BSJK 1.30e 5.2 ...q 24.76 22.63 121 24.49 +.9 GugB19HY BSJJ 1.22e 5.0 ...q 24.53 22.88 173 24.39 +1.0 GugB18HY BSJI 1.28e 4.6 ...q 25.41 23.94 137 25.25 +.3 GugB17HY BSJH 1.08e 4.0 ...q 26.02 25.30 158 25.68 -.5 ClyWUSRE WREI 1.53e 3.0 ...q 52.34 43.73 3 46.20 -1.5 GugMultAs CVY 1.07e 5.2 ...q 21.03 17.88 47 20.53 +1.8 GugCpBd20 BSCK .61e 2.9 ...q 21.79 21.07 284 21.35 +.7 GugBlt19CB BSCJ .47e 2.2 ...q 21.49 21.00 186 21.21 +.3 GugBlt18CB BSCI .40e 1.8 ...q 21.39 21.10 193 21.22 +.2 GugBlt17CB BSCH .35e 1.5 ...q 22.80 22.54 213 22.62 GugSpinOff CSD 1.00e 2.2 ...q 46.32 37.17 7 45.41 +4.6 GugRJ SB1 RYJ .30e .8 ...q 40.52 31.06 7 39.67 +3.3sGugEShDur GSY .65e 1.3 ...q 50.23 49.81 99 50.22 +.2 GugMCCre CZA .65e 1.1 ...q 58.83 47.67 7 58.01 +6.7 GugGlDiv LVL .52e 4.9 ...q 10.60 8.71 8 10.52 +3.6 GugDefEq DEF 1.15e 2.8 ...q 41.88 36.40 7 41.41 +6.4 GugStrOp GOF 2.19 10.8 ...q 20.85 16.88 54 20.29 +3.3 Guidewire GWRE ... ... ...cc 64.00 49.18 348 56.57 +14.7 GulfMrkA GLF ... ... ...dd 7.38 .25 505 .36 -79.4H -HCA Hldg HCA ... ... 14 91.03 67.00 4508 89.63 +21.1 HCI Grp HCI 1.40f 3.1 18 50.93 24.35 76 45.54 +15.3 HomeCh 20 HCJ 2.00 7.9 ... 26.55 25.17 25.39 -1.8 HCP Inc HCP 1.48 4.8 11 40.43 27.61 2495 31.00 +4.3 HDFC Bk HDB .37e .5 ... 74.99 59.00 384 74.03 +22.0 HECO pfU HEpU 1.62 6.0 ... 27.85 25.55 27.09 +5.8 HFF Inc HF 1.80e ... 13 34.39 24.84 139 26.55 -12.2 HMG HMG .50e ... ...dd 11.90 8.44 11.00 +4.7 HNI Corp HNI 1.10 2.4 17 56.96 37.24 171 45.23 -19.1 HP Inc HPQ .53f 3.1 11 17.81 11.31 8606 17.26 +16.3 HRG Grp HRG ... ... ...dd 19.50 12.50 1303 19.20 +23.4 HSBC HSBC 1.50e 3.7 ... 44.18 28.62 1789 41.05 +2.2 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 35 25.86 +2.6 HSBC Cap HSEA 2.03 7.5 ... 27.93 25.81 46 27.23 +4.9 HSBC Cap2 HSEB 2.00 7.6 ... 26.95 25.51 136 26.43 +2.4 Haemonet HAE ... ... 26 41.65 25.98 199 39.73 -1.2 HalconRes wt HK/WS ... ... ... 3.77 1.23 0 1.32 -42.6 HalconRs n HK ... ... ... 12.01 6.42 1057 7.20 -22.9 Hallibrtn HAL .72 1.5 ...dd 58.78 33.26 10432 48.02 -11.2 HalyrdHlt HYH ... ... 19 41.84 26.05 227 37.99 +2.7 HancFinOp BTO 1.48 4.4 ...q 37.48 22.81 117 33.59 -7.4 HanJS JHS .87e 6.2 ...q 14.95 13.60 10 14.13 +.8 HanJI JHI 1.45e 8.6 ...q 17.84 15.18 23 16.81 +1.3 HanPrmDv PDT 1.08a 6.7 ...q 17.59 13.22 88 16.04 +2.5 HanPfEq HPI 1.68 7.9 ...q 23.32 18.91 32 21.14 +3.9 HanPfd2 HPF 1.68 8.0 ...q 23.24 18.87 22 20.99 +3.7 HanPfd3 HPS 1.47 8.0 ...q 20.26 16.25 61 18.32 +3.3 HanTxAdv HTD 1.45 5.9 ...q 25.48 20.79 88 24.58 +6.5 Hanesbds s HBI .60f 2.9 13 30.42 18.91 3254 20.84 -3.4 HannArms HASI 1.32f 6.7 37 25.21 18.02 528 19.75 +4.0 HanoverIns THG 2.00 2.2 22 92.78 74.06 109 89.93 -1.2 HanovIns53 THGA 1.59 6.3 ... 26.98 24.02 22 25.41 +1.6 HarleyD HOG 1.45f 2.4 16 63.40 41.63 826 60.69 +4.0 HarmonyG HMY ... ... ... 4.87 1.86 4442 2.38 +7.7 HarrisCorp HRS 2.12 1.9 20 113.00 73.32 433 111.69 +9.0 Harsco HSC .20m 1.7 51 15.25 5.00 388 12.35 -9.2 HarteHnk HHS .34 24.6 ...dd 2.85 .85 60 1.38 -8.6 HartfFn42 HGH 1.97 6.3 ... 32.55 28.21 29 31.10 +5.0 HartfdFn HIG .92 1.9 15 50.26 38.92 1940 47.69 +.1 HartfFn wt HIG/WS ... ... ... 44.00 31.88 1 41.55 +.8 HarvNRes rs HNR ... ... ... 6.96 1.67 15 6.85 +10.8 Haverty HVT .48 2.1 17 25.50 16.57 54 23.30 -1.7 HavertyA HVT/A .38a 1.6 19 25.40 16.90 23.05 -2.3 HawaiiEl HE 1.24 3.7 19 34.98 28.31 327 33.55 +1.5 Hc2 Hldgs HCHC ... ... ...dd 7.27 2.02 235 6.09 +67.3 Headwatrs HW ... ... 24 23.99 16.05 905 23.43 -.4 HlthcrRlty HR 1.20 3.7 20 36.60 26.66 569 32.19 +6.2 HlthcreTr HTA 1.20 3.8 25 34.64 26.34 696 31.37 +7.8 HlthSth wt HLS/WS ... ... ... 4.50 .28 .57 -14.9 HlthSouth HLS .96 2.3 17 43.38 34.79 989 42.57 +3.2 HeclaM HL .01e .2 27 7.64 2.71 3931 5.17 -1.3 HeclaM pfB HLpB 3.50 6.4 ... 66.00 53.75 54.37 -1.6 Heico HEI .18f .2 35 89.02 57.30 94 86.23 +11.8 Heico A HEI/A .16f .2 36 75.90 45.50 67 73.30 +8.0 HelixEn HLX ... ... ...dd 11.87 4.87 1699 7.29 -17.3 HelmPayne HP 2.80f 4.3 ...cc 85.78 55.75 1553 64.78 -16.3 Hemisphrx rs HEB ... ... ... 2.64 .39 62 .55 -20.3 Herbalife HLF ... ... 12 72.22 47.62 490 57.23 +18.9 HercHld n HRI ... ... ... 52.96 28.66 161 48.35 +20.4 HercTGC HTGC 1.24 8.2 20q 15.47 11.55 438 15.08 +6.9 HercTG 24 HTGX 1.56 6.1 ... 26.47 24.50 12 25.77 +1.5 HeritageIns HRTG .24 1.9 6 16.48 11.25 194 12.63 -19.4 Hersha pfC HTpC 1.72 6.7 ... 27.92 23.97 0 25.65 +5.6 Hersha rs HT 1.12 6.0 10 22.14 15.36 1208 18.53 -11.8 Hersha pfD HTpD 1.63 6.5 ... 25.75 22.26 7 24.99 +11.8 Hersha pfE HTpE ... ... ... 24.75 22.00 12 24.36 +8.2 Hershey HSY 2.47 2.3 26 117.79 87.92 1331 109.15 +5.5 HertzGl HTZ ... ... ... 53.14 16.83 2769 17.35 -19.5 Hess HES 1.00f 2.1 ...dd 65.56 45.12 4107 47.45 -23.8 Hess pfA HESpA ... ... ... 80.33 56.27 108 58.59 -20.5 HP Ent n HPE .26 1.1 12 24.88 15.38 8302 23.01 -.6 Hexcel HXL .44 .8 21 55.91 38.87 217 53.65 +4.3 Hi-Crush HCLP ... ... ...dd 23.30 4.25 2378 16.55 -16.4 HighwdPrp HIW 1.76 3.6 18 56.23 44.93 560 49.03 -3.9 Hill Intl HIL ... ... ... 5.70 1.95 122 4.68 +7.6sHill-Rom HRC .72f 1.0 25 70.56 46.79 316 70.37 +25.3 HillenInc HI .82 2.3 18 39.00 27.89 164 35.85 -6.5 HillmCT pf HLMp 2.90 8.6 ... 34.74 31.31 16 33.55 +3.6 HilltopH HTH ... ... 18 30.60 17.91 284 26.60 -10.7 HilGrVa n HGV ... ... ... 33.00 24.60 338 28.89 +11.1sHilton HLT .15 ... 22 58.81 41.83 1857 58.67 HoeghLP HMLP 1.65 8.4 21 20.38 16.51 14 19.75 +3.9 HollyEngy HEP 2.43f 7.1 20 38.09 29.53 119 34.11 +6.4 HollyFront HFC 1.32 4.9 12 37.98 22.07 4371 26.80 -18.2 HomeDp HD 3.56f 2.4 23 150.15 119.20 3985 147.20 +9.8 Honda HMC .55e 1.8 ... 32.17 24.04 725 30.81 +5.5 HonwllIntl HON 2.66 2.1 19 127.52 105.25 1926 125.28 +8.1 Honwll wi HON/WI ... ... ... HooperH rs HH ... ... ... 2.70 .65 38 .82 -.7 HorMan HMN 1.06 2.6 20 44.15 30.25 248 40.05 -6.4 HorizGbl n HZN ... ... 19 26.37 10.60 417 12.99 -45.9 HorizTFn19 HTF 1.84 7.3 ... 26.42 25.20 7 25.33 -.7 RecnCpSr ef USMR ... ... ... 26.02 24.34 26.02 +3.7 HorzSPCvC HSPX 2.52e 4.0 ... 47.97 41.85 19 47.27 +3.9sHorGKWld KLDW ... ... ...q 28.81 24.71 16 28.84 +9.4 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 20.37 19.83 5 20.00 +.6 Hormel s HRL .68f 2.0 21 43.98 33.18 2726 34.34 -1.4 Hornbeck HOS ... ... ...dd 12.57 3.00 1203 3.99 -44.7 HostHotls HST .80a 4.4 12 20.21 14.30 6054 18.17 -3.6 HoulihnL n HLI .80f 2.4 21 34.66 20.96 341 33.73 +8.4 HstnAEn HUSA ... ... ...dd .43 .16 79 .26 +48.9 HovnanE HOV ... ... 29 2.96 1.43 638 2.28 -16.5 HHughes HHC ... ... 20 123.99 98.01 156 115.58 +1.3 HuanPwr HNP 2.45e 9.1 ... 37.79 22.85 67 26.93 +3.4 Hubbell HUBB 2.80f 2.4 22 125.93 97.35 159 118.58 +1.6 HubSpot HUBS ... ... ...dd 66.10 39.01 484 59.30 +26.2 HudBayM g HBM .02 ... ...dd 9.15 2.88 589 6.70 +17.5 HudBay wt HBM/WS ... ... ... 1.04 .12 1 .44 +22.5 HudsPacP HPP 1.00f 2.9 27 36.75 26.79 1009 34.03 -2.2 HugotnR HGT .06e 3.0 5 2.75 1.25 65 1.85 -14.0 Humana HUM 1.60f .8 24 220.49 150.00 1175 206.63 +1.3 HuntgUSEq HUSE 1.86e .6 ...q 40.92 35.78 5 37.49 +3.6 HuntgtnEco HECO .47e .2 ...q 46.00 34.95 0 37.69 +3.2 HuntgtnIng HII 2.40 1.2 19 220.68 136.41 631 202.46 +9.9sHuntsmn HUN .50 2.1 14 23.40 12.40 6274 24.11 +26.4 Hyatt H ... ... 40 58.05 44.30 491 53.01 -4.1 HysterYale HY 1.18 2.1 22 70.19 47.25 53 56.35 -11.6I -IAMGld g IAG ... ... 77 5.87 2.16 6965 3.84 -.3 ICICI Bk IBN .16e 1.9 ... 8.81 6.30 6578 8.61 +15.0 IDT Cp IDT .76 6.2 ... 23.13 12.03 193 12.29 -33.7 IEC Elec IEC ... ... 16 5.64 3.21 26 3.70 +3.6 ING ING .14e .9 ... 15.80 9.26 2230 15.14 +7.4 ING 6.20 ISP 1.55 6.0 ... 26.52 23.65 23 25.93 +3.5 ING 6.125 ISG 1.53 5.9 ... 26.28 24.85 23 25.89 +3.5 ING 6.375 ISF 1.59 6.2 ... 26.79 24.79 59 25.70 +2.2 ION Geo rs IO ... ... ...dd 9.65 3.87 16 4.55 -24.2 iPInvVix IVOP ... ... ...q 40.59 36.43 38.31 +1.0 IQ HdgMult QAI .39e 1.3 ...q 29.45 28.37 93 29.04 +1.3 IQ Hedge MCRO .34e 1.3 ...q 25.78 22.13 0 25.32 +2.9 IQ HdgLgS QLS ... ... ...q 19.88 18.53 19.88 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 53
IQ HdgEv QED ... ... ...q 20.55 19.43 1 20.32 +3.1 IQ HiYld n HYLV ... ... ... IQ CorePl n AGGP ... ... ... 21.21 19.51 15 19.83 +.6 IQ CoreBd n AGGE ... ... ... 22.70 19.17 8 19.44 -.5 IQHdgMNt QMN .34e 1.4 ...q 26.61 24.70 1 25.11 -.1 IQ GTAA QGTA ... ... ...q 22.52 20.25 27 22.42 +3.8 IQ 50HJpn HFXJ ... ... ...q 19.50 14.99 0 19.22 +1.1sIQ 50HgEur HFXE ... ... ...q 18.34 15.76 8 18.39 +6.8 IQ 50HIntl HFXI ... ... ...q 19.88 16.12 27 19.47 +7.4 IQ RealRtn CPI .03e .1 ...q 27.42 25.51 3 27.09 +.7 IQUSReSC ROOF 1.43e 5.4 ...q 28.94 24.47 21 26.24 -3.6 IQMrgArb MNA ... ... ...q 29.99 26.91 24 29.92 +2.1 IQ AustSC KROO .88e 5.3 ...q 17.47 13.41 1 16.69 +7.2 IQ AgriSC CROP .41e 1.2 ...q 33.33 28.94 1 33.05 +5.1 IQGblOilSC IOIL .29e 2.7 ...q 13.73 9.69 10.78 -13.3 IQ CdaSC CNDA .18e 1.1 ...q 18.49 13.49 1 17.02 +2.5 IQ GlbRes GRES .35e 1.4 ...q 26.73 23.04 3 25.83 +2.9 IRSA IRS ... ... ... 24.77 13.43 8 23.85 +29.3 iShGold IAU ... ... ...q 13.25 10.81 4981 12.04 +8.7 iShGSCI GSG ... ... ...q 16.26 13.19 142 14.49 -7.5 iSAstla EWA 1.23e 5.5 ...q 22.67 18.18 5601 22.49 +11.2 iSAstria EWO .25e 1.4 ...q 18.52 13.22 62 18.21 +10.2 iShBelg EWK .36e 1.9 ...q 19.10 16.37 57 18.95 +8.2 iShBrazil EWZ 1.03e 2.8 ...q 40.80 24.75 14396 37.16 +11.5 iShCanada EWC .60e 2.2 ...q 27.92 22.89 1752 26.83 +2.6siShEMU EZU .95e 2.5 ...q 37.66 29.71 4638 37.79 +9.2siSFrance EWQ .68e 2.6 ...q 26.50 21.00 659 26.54 +7.6siShGerm EWG .51e 1.8 ...q 28.67 22.51 4455 28.81 +8.8 iSh HK EWH .49e 2.2 ...q 22.45 18.50 2536 22.39 +14.9 iSh SKor EWY .66e 1.1 ...q 62.78 48.65 2995 62.40 +17.2 iShMexico EWW .93e 1.8 ...q 54.33 41.23 2289 51.26 +16.6 iShNeth EWN .40e 1.5 ...q 27.21 21.43 102 27.02 +11.9 iSPacxJpn EPP 2.08e 4.7 ...q 44.71 36.71 1490 44.60 +12.7 iShSoAfr EZA 1.37e 2.4 ...q 61.26 46.65 861 58.24 +11.2siShSpain EWP 1.62e 5.3 ...q 30.62 22.58 1353 30.72 +15.9 iSSwedn EWD 1.40e 4.4 ...q 31.85 25.11 320 31.61 +10.0siShSwitz EWL .80e 2.5 ...q 32.27 27.70 640 32.15 +9.1 iShFrntr100 FM 3.58e 2.7 ...q 28.40 23.90 115 27.92 +12.4 iShGlHiY bt GHYG 2.09e 4.3 ... 49.89 45.66 20 49.17 +1.4 iShxUSH bt HYXU .92e 1.9 ...q 51.51 44.75 3 47.47 +3.5 iShEMCBd bt CEMB 2.28 4.5 ...q 51.30 47.74 3 50.62 +2.1 iShEMkHY EMHY 3.98 8.0 ...q 50.98 46.58 122 49.93 +2.6 iShAsiaPDv DVYA 2.29e 4.7 ...q 49.00 39.41 4 48.30 +7.4 iShEmMDv DVYE 1.83e 4.6 ...q 40.59 30.82 30 40.05 +15.8 iShGblSilv SLVP .19e 1.6 ...q 17.10 7.96 70 11.56 +10.6 iShGblEnP FILL .46e 2.4 ...q 21.26 16.73 3 19.19 -5.6 iShGblAgri VEGI .55e 2.1 ...q 26.61 21.61 2 26.01 +4.2 iShMsciWld URTH 1.56e 2.0 ...q 78.47 65.57 21 78.06 +6.8 iShEMktSC EEMS 1.29e 2.8 ...q 46.38 38.67 130 46.19 +14.2 iShEMkBd LEMB .42e .9 ...q 46.35 41.68 44 45.75 +6.8 iShWldMnV ACWV 1.47e 1.9 ...q 78.24 71.80 426 77.60 +6.9 iSEMMnVol EEMV 1.42e 2.6 ...q 54.86 47.80 597 53.94 +10.3siShJpnSC SCJ 1.23e 1.8 ...q 67.17 55.63 76 67.81 +10.1siShThai THD 2.08e 2.7 ...q 77.97 64.01 171 78.04 +8.3 iShIsrael EIS 1.07e 2.1 ...q 52.39 44.45 8 51.75 +11.5siShChile ECH .62e 1.4 ...q 43.44 34.14 583 43.97 +17.5 iShBRIC BKF .96e 2.6 ...q 36.96 28.27 13 36.46 +14.4 iShsUSA EUSA .67e 1.4 ...q 50.75 41.61 10 49.62 +4.8 iShTurkey TUR 1.10e 3.1 ...q 46.42 28.98 978 35.72 +10.0 iShSilver SLV ... ... ...q 19.71 14.20 7353 17.18 +13.7 iShS&P100 OEF 1.92e 1.8 ...q 106.85 88.37 516 104.63 +5.4 iShMrnLV JKF 2.46e 2.6 ...q 99.69 82.48 16 95.91 +1.9 iShAcwiMV HACV ... ... ...q 27.05 25.52 26.91 +2.6 iShMrnLG JKE 1.20e .9 ...q 132.48 111.60 10 131.17 +8.4 iShMrnLC JKD 2.24e 1.6 ...q 143.66 116.19 16 141.95 +7.0 iShBrazSC EWZS .40e 3.0 ...q 14.74 7.98 7 13.43 +22.4 iShIntlPfd IPFF .96e 5.6 ...q 17.50 15.01 140 17.04 +8.3 iShSPTUS s ITOT ... ... ...q 55.08 45.14 742 53.85 +5.0 iShSTNtMu SUB .86 .8 ...q 106.67 104.44 150 105.59 +.5 iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.31 15 112.99 +.3 iShSelDiv DVY 2.59e 2.9 ...q 93.52 79.95 1108 90.85 +2.6 iShTIPS TIP .43e .4 ...q 117.55 110.90 1607 114.29 +1.0 iShChinaLC FXI .76e 1.9 ...q 39.85 31.04 13456 39.23 +13.0 iShTransp IYT 1.70e 1.0 ...q 173.88 125.94 504 163.73 +.5 iShChinaSC ECNS 1.28e 2.8 ...q 47.90 38.50 6 45.86 +11.9 iSCorSP500 IVV 4.38e 1.8 ...q 241.81 199.79 2917 236.78 +5.2 iSMornMC JKG 2.32e 1.4 ...q 170.02 141.07 8 165.95 +5.5 iShUSAgBd AGG 2.65e 2.3 ...q 113.27 107.06 2015 108.37 +.3 iShEMkts EEM .84e 2.1 ...q 40.23 31.70 43272 39.81 +13.7 iShiBoxIG LQD 3.87 3.3 ...q 124.48 115.55 4718 117.72 +.5 iSKokusai TOK 1.37e 2.4 ...q 58.51 49.05 2 58.11 +6.9 iShCorUSTr GOVT .33 1.3 ...q 26.45 24.72 443 25.03 +.4 iSh2017Mu s IBMF .23 .8 ...q 27.64 27.07 10 27.28 +.3 iSGblTelcm IXP 2.14e 3.6 ...q 64.52 55.36 10 59.89 +2.0 iShEMBd EMB 5.27e 4.6 ...q 118.14 107.74 1393 113.69 +3.1 iShGblTech IXN 1.11e .9 ...q 124.74 92.35 17 124.27 +13.1 iShAaa-ACp QLTA 1.51e 2.9 ...q 54.39 50.70 2 51.56 +.4 iSMrnMCG JKH .59e .3 ...q 175.23 147.98 1 173.05 +6.8 iShIndones EIDO .38e 1.5 ...q 27.06 21.36 559 25.81 +7.0 iSSP500Gr IVW 2.03e 1.5 ...q 132.81 110.84 999 131.24 +7.8 iShNYMuni NYF 2.80 2.5 ...q 115.51 107.15 13 110.24 +1.2 iShGblHcre IXJ 2.72e 1.5 ...q 106.25 92.25 33 103.41 +9.1 iShGblFin IXG 1.34e 2.2 ...q 62.46 44.58 31 61.07 +5.7 iShUSAQlt QUAL 1.04e 1.4 ...q 74.29 62.64 98 72.94 +5.6 iSSPGlbEn IXC 1.05e 3.2 ...q 36.16 28.35 89 32.91 -5.4 iShCalMuni CMF 2.72 2.3 ...q 122.50 113.23 34 116.07 +.5 iSh CMBS CMBS 1.00 2.0 ...q 53.70 50.05 83 51.09 +.1 iShUSASize SIZE 1.26e 1.7 ...q 76.90 64.80 2 75.42 +5.0 iSGblInfra IGF 1.17e 2.8 ...q 42.46 37.25 139 42.30 +8.4 iShNANatR IGE .85e 2.5 ...q 37.62 28.67 152 33.75 -6.1siSh JPXNik JPXN ... ... ... 56.60 51.22 2 56.98 +7.5 iShUSAVal VLUE 1.49e 2.0 ...q 75.57 58.20 80 72.78 +3.7 iShLatAm ILF .67e 2.1 ...q 33.05 23.34 2261 31.66 +14.8 iShUSAMo MTUM .81e 1.0 ...q 83.26 72.08 102 82.38 +8.6 iShMrnMCV JKI 2.72e 1.8 ...q 152.61 119.16 8 147.09 +1.8 iShPhilpns EPHE .33e 1.0 ...q 40.48 30.43 139 34.49 +6.4 iSSP500Val IVE 2.14e 2.1 ...q 107.75 87.88 863 103.93 +2.5 iShNMuBd MUB 2.59 2.4 ...q 115.19 106.30 468 108.88 +.6 iShUKSC bt EWUS 1.38e 3.8 ...q 40.37 30.40 3 36.24 +6.9 iSRTop200V IWX 1.17e 2.4 ...q 49.94 40.98 8 48.21 +2.6 iShIntlDev WPS 1.16e 3.3 ...q 38.99 33.12 8 35.55 +5.8 iShAsia50 AIA .79e 1.5 ...q 53.78 40.24 9 53.24 +15.1 iSh20 yrT TLT 3.05 2.5 ...q 143.62 116.49 6298 120.62 +1.3 iSRTop200G IWY .82e 1.3 ...q 62.05 51.37 42 61.31 +8.9 iSh7-10yTB IEF 1.96 1.9 ...q 113.91 103.43 1212 105.38 +.5 iShRTop200 IWL 1.02e 1.9 ...q 54.91 45.54 29 53.86 +5.7 iShIntSelDv IDV 1.51e 4.5 ...q 31.66 26.40 717 31.33 +6.0 iSh1-3yTB SHY .52 .6 ...q 85.35 84.23 762 84.48 siS Eafe EFA 1.70e 2.7 ...q 62.63 51.93 21935 62.60 +8.4siShGerSC bt EWGS .69e 1.5 ...q 46.45 37.97 4 46.47 +12.1 iSRusMCV IWS 1.59e 1.9 ...q 85.33 69.30 289 82.36 +2.4 iShCrLTBd ILTB 2.54 4.1 ...q 68.96 59.26 12 61.43 +1.3 iSRusMCG IWP 1.02e 1.0 ...q 104.76 88.29 208 103.38 +6.2 iShNorC bt ENOR .58e 2.6 ...q 23.45 18.33 26 22.15 +1.8 iShRusMid IWR 2.85e 1.5 ...q 190.88 158.50 223 186.18 +4.1 iShMrnSC JKJ 1.78e 1.1 ...q 162.98 127.56 4 157.46 +.8 iShIreland EIRL .88e 1.6 ...q 41.63 33.37 3 40.27 +7.3 iSCorSPMid IJH 1.89e 1.1 ...q 175.72 140.39 1510 169.72 +2.6 iSh10yCBd CLY 2.67 4.5 ...q 64.42 57.15 55 59.11 +.7 iShiBxHYB HYG 5.09 5.8 ...q 88.37 80.78 16520 87.22 +.8 iShFinlC bt EFNL .51e 1.4 ...q 35.36 28.71 10 35.20 +7.0 iShSft IGV .12e .1 ...q 127.49 97.83 125 125.84 +15.6 iShDenC bt EDEN .81e 1.5 ...q 59.77 48.00 18 55.68 +9.2 iShNetw IGN .25e .5 ...q 47.91 32.98 9 45.62 +4.6 iShNATch IGM .73e .5 ...q 138.97 104.31 27 137.85 +11.3 iShResRE REZ 2.01e 3.2 ...q 69.29 58.02 19 63.01 +1.6 iSh2019Mun IBMH .27 1.1 ...q 25.98 25.15 31 25.49 +.6 iShC&SRE ICF 2.97e 3.0 ...q 112.45 93.02 181 98.65 -1.0 iShKLDSoc DSI 1.11e 1.3 ...q 88.11 73.22 17 86.44 +4.9 iShGbl100 IOO 2.03e 2.5 ...q 82.62 67.40 51 81.90 +6.8 iSh2018Mu IBMG .23 .9 ...q 25.72 25.29 38 25.48 +.3 iShConsSv IYC 1.50e .9 ...q 161.00 136.88 21 159.42 +5.6 iShMBS MBB 3.04e 2.3 ...q 110.26 105.04 510 106.25 -.1 iShGvCrBd GBF 2.86 2.5 ...q 118.69 111.23 3 112.87 +.8 iShIndia bt INDA .24e .8 ...q 31.38 25.79 1581 31.32 +17.0 iSR1KVal IWD 2.41e 2.1 ...q 118.74 97.03 1517 114.64 +2.3 iSMrnSCG JKK .87e .6 ...q 155.13 126.19 1 151.13 +4.4 iShPoland EPOL .79e 3.5 ...q 22.80 16.02 166 22.26 +22.9 iSMCGth IJK 1.88e 1.0 ...q 194.97 158.83 152 189.62 +4.1 iShIntGvC GVI 1.99 1.8 ...q 114.00 109.01 63 110.16 +.3 iSR1KGr IWF 1.45e 1.3 ...q 114.70 95.45 1460 113.43 +8.1 iSIndiaSC bt SMIN .10e .2 ...q 41.74 29.62 29 41.39 +26.7 iShCorUSCr CRED 4.20 3.8 ...q 115.00 107.85 42 109.83 +.6 iSRus1K IWB 2.36e 1.8 ...q 133.82 110.84 1088 130.93 +5.2 iSR2KVal IWN 1.98e 1.7 ...q 122.47 90.11 541 116.31 -2.2 iShIntCrBd CIU 3.09 2.8 ...q 111.85 107.44 320 108.71 +.5 iSh1-3CrBd CSJ 1.52 1.4 ...q 106.12 104.50 394 105.13 +.2 iSR2KGr IWO 1.36e .9 ...q 163.50 128.24 379 159.96 +3.9 iSh10-20TB TLH 2.99 2.2 ...q 148.75 131.10 71 134.18 +.9 iShFltRtB FLOT .32 .6 ...q 50.89 50.34 634 50.86 +.3 iShR2K IWM 1.77e 1.3 ...q 140.86 107.99 26064 135.79 +.7 iSh3-7yTrB IEI 1.78 1.4 ...q 127.80 121.46 356 122.79 +.2 iShCorHiDv HDV 2.90e 3.5 ...q 85.70 77.69 2011 83.96 +2.1 iSCorUSVal s IUSV ... ... ...q 52.19 42.07 325 50.39 +2.6 iSCorUSGr s IUSG ... ... ...q 46.78 38.84 228 46.23 +7.7 iShChina MCHI 1.05e 2.1 ...q 51.26 39.24 1518 50.57 +15.6 iShShtTrB SHV .03e ... ...q 110.46 110.23 425 110.28 iShUSPfd PFF 2.15a 5.6 ...q 40.34 36.70 1942 38.58 +3.7 iSEafeMnV EFAV 1.77e 2.7 ...q 69.07 60.63 573 66.43 +8.5 iSRus3K IWV 2.47e 1.8 ...q 142.61 117.47 400 139.41 +4.8 iSGblMatl MXI 1.54e 2.6 ...q 60.38 45.97 6 59.26 +8.1 iShUtils IDU 4.54e 3.5 ...q 132.34 113.89 91 129.31 +6.1 iSUSAMinV USMV .87e 1.8 ...q 48.41 43.45 1644 47.75 +5.6 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 115.00 6 141.79 -.7 iShMCVal IJJ 2.16e 1.5 ...q 152.99 120.17 310 146.86 +1.1 iShGblUtil JXI 1.73e 3.6 ...q 49.81 42.85 18 48.31 +8.1 iShTelecm IYZ .68e 2.1 ...q 36.74 29.31 393 31.71 -8.1 iShTech IYW 1.20e .9 ...q 136.05 99.51 111 134.68 +12.0 iShGblIndl EXI 1.25e 1.6 ...q 80.84 65.42 4 80.54 +6.9 iShGblCStp KXI 2.09e 2.1 ...q 101.62 89.34 154 99.86 +8.4 iShREst IYR 2.76e 3.6 ...q 85.80 72.11 4965 77.55 +.8siSGblCnDis RXI 1.24e 1.3 ...q 96.31 80.26 7 96.28 +6.8 iSh0-5Tips STIP ... ... ...q 101.82 99.89 139 101.26 +.5 iShHmCnst ITB .09e .3 ...q 32.65 25.16 1622 31.89 +16.0 iShInds IYJ 1.65e 1.3 ...q 129.53 103.82 45 125.65 +4.2 iShAerosp ITA 1.31e .9 ...q 154.46 115.71 145 148.59 +5.7 iShHltcare IYH 3.01e 1.9 ...q 160.58 137.30 54 156.02 +8.2 iShFinSv IYG 1.21e 1.1 ...q 116.22 75.41 1063 108.79 +2.4 iShRegBks IAT .61e 1.4 ...q 49.24 30.04 431 44.53 -1.9 iShInsur IAK .82e 1.4 ...q 62.87 47.25 42 60.35 +1.7 iShFincls IYF 1.45e 1.4 ...q 109.36 80.64 593 103.65 +2.2 iShBroker IAI .65e 1.3 ...q 53.97 33.93 309 50.76 +2.6 iShUSEngy IYE 1.14e 3.0 ...q 43.31 33.68 806 37.98 -8.6 iShESGSel KLD 1.14e 1.2 ...q 99.26 81.96 12 97.98 +6.5 iShCrSPS s IJR ... ... ...q 70.98 54.56 2943 68.27 iShMedDev IHI 1.57e 1.0 ...q 152.73 123.45 149 151.36 +13.7 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 121.06 107.85 94 119.35 +7.8 iShHltcPrv IHF .24e .2 ...q 137.75 111.40 13 133.82 +6.8 iShCorTInt IXUS 1.42e 2.6 ...q 55.30 45.70 440 55.20 +9.3 iShPharm IHE 3.11e 1.0 ...q 158.11 129.20 8 152.62 +7.9 iShBasM IYM 1.42e 1.6 ...q 90.40 71.90 288 89.05 +7.1 iShPeru EPU .34e 1.0 ...q 36.58 24.22 139 34.04 +3.8siShCorEafe IEFA 1.55e 2.7 ...q 58.26 48.33 5079 58.26 +8.6 iShOilEq IEZ .86e 2.1 ...q 49.11 33.65 27 41.06 -9.7 iShDJ US IYY 2.01e 1.7 ...q 120.51 99.15 15 118.00 +5.3 iShO&GEx IEO 1.06e 1.8 ...q 70.34 49.94 38 59.35 -9.3 iShAggrAllo AOA .98e 2.0 ...q 50.18 43.77 35 49.96 +5.8 iShCrShUS s ISTB ... ... ... 51.04 49.69 60 50.03 +.1 iShEurope IEV 1.19e 2.8 ...q 42.13 34.52 417 41.95 +8.1 iShGroAllo AOR .81e 1.9 ...q 42.48 38.54 75 42.42 +4.5 iSRusMic IWC 1.08e 1.3 ...q 87.82 66.58 48 84.19 -1.9 siShModAllo AOM .71e 2.0 ...q 36.40 34.25 74 36.32 +3.1 iShMorMl bt IYLD 1.33e 5.1 ... 25.50 23.64 30 25.08 +3.2 iSMsciVal EFV 1.87e 3.7 ...q 50.76 39.87 1305 50.51 +6.9 iSSCVal IJS 1.73e 1.3 ...q 144.90 108.90 209 136.58 -2.4 iShConsAllo AOK .64e 1.9 ...q 33.57 31.97 39 33.29 +2.3siShEafeGr EFG 1.37e 2.0 ...q 69.68 61.05 350 69.83 +9.6 iShSCGrth IJT 1.41e .9 ...q 155.92 120.55 135 151.28 +.9 iShB3-18xF s IBCC ... ... ...q 25.03 24.58 1 24.68 +.2 iShiB3-20F s IBCD ... ... ...q 25.14 24.31 2 24.63 +.1 iShiB3-23x s IBCE ... ... ...q 25.77 23.90 1 24.32 +.6 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.86 25.53 8 25.64 +.2 iShBd3-23 s IBDD ... ... ...q 28.39 25.88 9 26.38 +.6 iShBd3-20 s IBDC ... ... ...q 27.47 25.90 2 26.21 +.4 iStar STAR ... ... 19 12.83 8.74 346 11.80 -4.6 iStar pfD STARpD 2.00 8.1 ... 25.20 21.30 7 24.75 +1.1 iStar pfE STARpE 1.97 8.1 ... 24.92 20.95 0 24.45 +.8 iStar pfF STARpF 1.95 8.0 ... 24.99 20.68 7 24.50 +.4 iStar pfG STARpG 1.91 7.9 ... 24.84 20.21 4 24.07 -.3 iStar pfI STARpI 1.87 7.8 ... 24.98 20.70 8 24.00 ITT Inc ITT .50 1.3 21 44.00 30.06 611 39.46 +2.3 iBio IBIO ... ... ...dd .80 .33 63 .42 +6.3 Idacorp IDA 2.20 2.6 21 83.99 69.83 187 83.51 +3.7 IDEX IEX 1.36f 1.5 25 96.24 77.93 233 92.24 +2.4 iGATE PTI ... ... ... 19.52 ITW ITW 2.60 2.0 24 136.03 98.32 1309 132.91 +8.5 Imax Corp IMAX ... ... 68 35.30 26.48 650 34.00 +8.3 ImunC wt rs IMUC/WS ... ... ... 4.08 .42 .42 -40.0 ImunoCll rs IMUC ... ... ... 13.60 1.83 1076 3.30 +61.0 ImpacMtg IMH ... ... 4 18.50 12.04 61 12.60 -10.1 ImpOil g IMO .60 ... 13 36.85 29.26 206 31.35 -9.8 IncOpR IOT ... ... 18 10.20 6.77 0 8.78 +20.3 IndCDrillg ICD ... ... ...dd 7.30 3.70 179 5.08 -24.2 IndepHld IHC .12f .6 17 21.23 15.05 11 19.55 IndepRT IRT .72a 7.7 8 10.70 6.75 436 9.33 +4.6 IndiaFd IFN 1.82e 1.9 ...q 26.29 20.39 85 24.84 +16.1 IndiaGCap IGC ... ... ...dd .61 .19 337 .42 +48.2 IndoTel s TLK .67 ... ... 34.65 25.37 109 30.78 +5.6 IndBach IBA .87e 1.6 ... 56.10 45.32 12 52.85 +7.8 Infosys INFY .62e 3.9 12 20.47 13.42 4481 15.72 +6.0 InfrREIT n HIFR 1.00 5.6 17 19.50 14.59 144 17.90 -.1 InfuSystem INFU ... ... ... 3.67 1.55 50 2.20 -13.7 IngerRd IR 1.60 2.0 18 82.17 59.10 1632 79.69 +6.2 Ingevity NGVT ... ... ... 61.65 24.50 181 61.16 +11.5 Ingredion INGR 2.00f 1.7 17 140.00 104.24 511 120.62 -3.5 InnovInd n IIPR ... ... ... 20.52 14.50 12 16.65 -8.5 Innsuites IHT .01 .5 ...dd 3.09 1.58 1 1.99 -11.6 Inphi IPHI ... ... 21 51.78 25.89 1160 48.01 +7.6sInsightS n INSI ... ... ... 19.14 18.64 35 19.11 +1.1 Insperity NSP 1.00 1.1 24 90.55 50.61 72 87.25 +23.0 InspMD wt NSPR.WS ... ... ... .95 .11 .18 -72.8 InspMD rs NSPR ... ... ... 15.43 .85 446 .97 -61.2 InstlldBPd IBP ... ... 43 52.70 25.78 142 51.85 +25.5 InstFnMkts IFMI .08 7.0 6 1.65 .76 7 1.15 -3.4 Instructre n INST ... ... ... 26.92 16.06 172 23.95 +22.5 IntegerHl ITGR ... ... ...dd 41.80 18.10 343 38.90 +32.1 Intellichk IDN ... ... ...dd 3.20 1.20 8 2.31 -16.0 IntellgSys INS ... ... ...dd 4.85 3.17 1 4.45 +5.0 Intelsat I ... ... ... 5.87 2.12 254 4.25 +59.2 InterXion INXN ... ... ... 40.00 32.21 343 38.55 +9.9 IntcntlExc s ICE 2.07e 3.5 11 61.98 45.88 2034 59.83 +6.0 IntCtlHtls IHG 1.36e 2.8 ... 48.64 34.63 138 48.07 +8.4 IBM IBM 5.60 3.2 13 182.79 142.50 3362 174.51 +5.1 IntFlav IFF 2.24 1.7 24 143.64 113.16 837 131.55 +11.6 IntlGmeT n IGT .80 3.4 ... 32.07 16.65 457 23.58 -7.6 IntMktCt n IMC ... ... ... IntPap IP 1.85f 3.6 17 58.86 39.24 1865 50.93 -4.0sIntlSeaw n INSW ... ... ... 19.96 10.66 212 20.41 +45.4 IntTower g THM ... ... ...dd 1.40 .30 262 .50 -9.2 Interpublic IPG .72f 2.9 17 25.33 21.67 4710 24.50 +4.7 IntstP pfD IPLpD 1.28 5.0 ... 29.30 22.70 2 25.34 +4.1 inTestCorp INTT ... ... ... 6.85 3.48 27 6.35 +38.0 IntwstRsts SNOW ... ... 24 25.30 8.23 47 24.13 +35.2 IntPotash IPI ... ... ...dd 3.04 .85 1368 1.68 -19.2 Intrexon XON ... ... 23 38.60 18.55 713 19.95 -17.9 Inuvo INUV ... ... 26 2.31 1.00 19 1.29 -22.8 Invacare IVC .05 .4 ...dd 14.06 8.00 390 11.55 -11.5 InvenSense INVN ... ... ...dd 12.92 5.42 1148 12.63 -1.3 InvHiIn23 n IHIT ... ... ... 10.50 9.94 44 10.03 -2.0 InvAdvMu2 VKI .78 7.1 ...q 13.57 10.68 126 11.05 -1.2 Inv Bond VBF .83a 4.4 ...q 19.54 17.85 33 18.69 +1.1 InvCAVal VCV .79 6.4 ...q 14.83 11.78 84 12.30 +1.3 InvDynCrd VTA .90 7.3 ...q 12.59 10.53 197 12.35 +.4 InvHiInc2 VLT 1.24 8.7 ...q 14.87 13.08 30 14.31 +.4 Invsco iim IIM .84 5.8 ...q 17.92 14.16 107 14.53 -.7 Invesco IVZ 1.12 3.6 13 33.46 23.02 3397 30.77 +1.4 InvMtgCap IVR 1.60 10.6 9 16.28 11.95 1365 15.04 +3.0 InvMtg pfA IVRpA 1.94 7.7 ... 26.39 22.42 12 25.28 +3.9 InvMtg pfB IVRpB 1.94 7.8 ... 26.25 22.20 4 24.90 +3.4 Invsco oia OIA .39 5.2 ...q 8.30 6.91 105 7.51 +4.7 InvMuOpTr VMO .88 6.8 ...q 15.13 12.27 180 12.95 +1.6 InvMuniTr VKQ .82 6.6 ...q 14.34 11.89 132 12.44 +1.5 InvPAVal VPV .79 6.5 ...q 14.69 11.83 29 12.14 -.2 Invsco iqi IQI .76 6.1 ...q 14.12 12.01 90 12.36 -.3 InvSrInco VVR .31 6.7 ...q 4.77 3.95 472 4.67 +.6 InvTrIG VGM .88 6.8 ...q 14.99 12.34 138 12.89 +1.1 InvTrNY VTN .85 6.3 ...q 16.68 13.01 20 13.48 +1.6 InvTech ITG .28 1.4 45 22.65 15.04 156 20.08 +1.7 InvRlEst IRET .52 9.0 58 7.48 5.60 337 5.78 -18.9 InvRlEst pf IRETp ... ... ... InvRET pfB IRETpB 1.99 7.9 ... 26.54 24.96 25 25.24 -.6 Invitae n NVTA ... ... ...dd 11.85 5.76 242 10.53 +32.6 InvitHm n INVH ... ... ... 22.15 19.80 969 21.64 +8.2 iPBetaCmd BCM ... ... ...q 28.17 23.71 0 26.78 -1.7 iPS&PWtd SBV ... ... ...q 21.95 20.06 21.92 iPBtaCocoa CHOC ... ... ...q 47.60 28.28 1 31.85 -.2 iPBetaCoff CAFE ... ... ...q 17.80 12.56 1 13.65 iPBetaCttn CTNN ... ... ...q 32.94 24.27 32.55 +11.3 iPBetaSug SGAR ... ... ...q 36.77 23.00 29.59 -4.9 iPBetaAlu FOIL ... ... ...q 27.00 21.92 4 26.48 +11.6 iPBetaCopp CUPM ... ... ...q 31.00 22.86 29.17 +5.2 iPBetaLead LEDD ... ... ...q 41.08 29.55 37.17 +6.2 iPBetaNick NINI ... ... ...q 19.83 14.46 0 16.74 -1.0 iPBetaCrOil OLEM ... ... ...q 18.17 13.34 2 14.97 -13.8 iPBetaNGs DCNG ... ... ...q 21.23 16.20 19.01 -6.4 iPBetaAgri DIRT ... ... ...q 37.53 31.19 4 32.16 -.4 iPGrains WEET ... ... ...q 40.89 32.05 32.76 -2.0 iPBetaSfts GRWN ... ... ...q 28.87 22.41 25.10 +1.2 iPBetaIMet HEVY ... ... ...q 28.71 24.35 27.05 iPBetaEgy ONG ... ... ...q 18.62 14.93 16.33 -12.3 iPBtaLvstk LSTK ... ... ...q 43.65 33.31 5 41.67 +5.9 iPBtaPrMt BLNG ... ... ...q 37.74 29.84 32.67 +8.3 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 188.76 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5 IronMtn IRM 2.20 6.3 26 41.50 30.75 990 35.10 +8.1siShItaly rs EWI ... ... ...q 25.78 19.62 1265 25.91 +7.0siShJapan rs EWJ ... ... ...q 52.09 43.40 6934 52.34 +7.1 iSMlasia rs EWM ... ... ...q 36.04 27.58 537 30.94 +10.2siShSing rs EWS ... ... ...q 22.82 19.86 440 22.78 +14.3 iSTaiwn rs EWT ... ... ...q 33.92 24.70 4537 33.84 +15.2 iSh UK rs EWU ... ... ...q 33.13 27.60 1967 32.50 +5.9 iSh0-5IGCp SLQD .79 1.6 ...q 52.09 49.91 36 50.35 +.3 iShEnUSLCp IELG ... ... ... iShCmdOpT CMDT ... ... ...q 39.52 32.08 4 35.74 -2.4 iShCvBd ICVT .67e ... ...q 51.48 43.37 1 51.12 +5.1 iShCorEM IEMG 1.09e 2.3 ...q 48.74 38.86 7051 48.25 +13.7 iShEnhUSCp IESM ... ... ... iShColomC ICOL .43e 3.2 ...q 14.09 11.50 7 13.63 +5.3 iShFSIntSC ISCF .12p ... ...q 26.66 22.70 26.66 +11.1siShFacSIntl INTF .17p ... ...q 25.20 20.95 19 25.16 +8.3 iShFS USA LRGF .19e ... ...q 28.62 22.96 61 27.93 +4.5 iShFSUsaSC SMLF .23e ... ...q 36.78 28.24 2 35.16 -.7 iShEnhInSC IEIS ... ... ... iShFacSGbl ACWF .11p ... ...q 26.22 22.27 25.68 +6.6 iShMgRE rs REM ... ... ...q 45.63 38.04 242 44.81 +6.5 iShExpoTc XT .14p ... ...q 29.74 22.88 120 29.64 +10.7 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.04 44.44 323 47.57 +.5 iShsEnhLC IEIL ... ... ... iShDvlValu IVLU ... ... ...q 24.32 18.86 12 23.57 +6.6 iSh 3-10yr n IMTB ... ... ... 50.06 48.36 1 49.13 +.8 iShSaudi KSA ... ... ... 25.84 19.81 4 24.50 -3.0 iSh MinVl n SMMV ... ... ... 27.11 23.65 0 26.54 +2.2 iShIntDevM IMTM .30p ... ...q 27.44 23.88 3 27.01 +8.9siShIntDevQ IQLT .55p ... ...q 26.42 23.16 0 26.49 +8.1 iShLwCarb CRBN .94p ... ...q 105.98 87.26 13 104.58 +8.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 25.10 23.42 25.10 +7.1 iShCHdEM HEEM 1.26e 2.1 ... 23.07 19.57 40 22.93 +8.1 iShMsciChA CNYA ... ... ... 27.92 24.52 1 26.67 +7.9 iSh IntDvGr IGRO ... ... ... 53.12 45.50 2 52.56 +7.5 iShMultiTc TCHF ... ... ... 33.72 27.20 0 33.50 +11.0 iShMultInd INDF ... ... ... 29.96 25.42 28.89 +3.2 iShMultHl HCRF ... ... ... 28.04 24.50 1 27.54 +9.8 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 29.53 25.54 29.17 +5.0 iSh MultFin FNCF ... ... ... 32.47 24.11 1 31.03 +3.1 iShMultiEn ERGF ... ... ... 29.12 24.50 1 25.43 -9.5 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 81.71 3 90.44 +1.0 iShCHAust HAUD 1.81p ... ...q 23.80 19.91 0 23.54 +2.8 iShCTotBd s IUSB ... ... ...q 53.76 49.81 226 50.36 +.2 iSh MultCnS CNSF ... ... ... 26.26 23.92 25.74 +6.0 iShCDivGr DGRO .65e 2.1 ...q 31.09 25.87 419 30.47 +5.4 iSh MulConD CNDF ... ... ... 27.72 24.30 0 27.22 +2.6 iSh MultUt UTLF ... ... ... 27.14 24.10 26.60 +5.2siShCHEmu HEZU .64e 1.8 ...q 28.33 22.25 576 28.44 +6.9 iShGblReit REET .94e 3.7 ...q 28.84 24.19 76 25.14 -.4 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 ... ... 25.51 20.92 0 25.51 +6.9 iShCoreInt IAGG ... ... ... 54.18 50.99 20 51.67 -.3 iShEurSC HEUS ... ... ...q 26.08 22.86 25.97 +6.9siShCorePac IPAC 1.06e 2.0 ...q 52.91 44.22 25 53.17 +8.9 iShEurMV HEUV .98 4.2 ...q 25.92 21.60 0 23.60 +5.3siShCHGer HEWG .68e 1.7 ...q 27.37 21.13 215 27.51 +6.5 iShIntHdCp LQDH 2.76 2.9 ...q 95.12 90.47 1 94.54 +.5 iShCHCda HEWC 1.41e 1.8 ...q 25.88 21.44 25.20 +.8 iShJpMinV JPMV .70e 1.1 ...q 62.56 54.97 2 60.88 +7.0 iShEafeMV HEFV ... ... ...q 25.72 23.89 15 25.72 +4.6 iShEuMinV EUMV .67e 2.9 ...q 24.44 20.51 11 22.94 +8.1 iShCHNk400 HJPX .19p ... ...q 26.52 20.30 25.59 -2.6siShCorEur IEUR 1.18e 2.7 ...q 44.14 36.31 3089 44.10 +8.4 iShxJMinV AXJV .84p ... ...q 51.33 28.29 0 31.95 +10.0 iSh2022Mu IBMK .09e ... ...q 26.54 24.98 17 25.70 +1.4 iShYdOpBd BYLD .75 3.0 ...q 25.35 24.45 1 24.79 +.6 iSh2021Mu IBMJ .07e ... ...q 26.27 24.92 42 25.63 +1.4 iSHgxUSHY HHYX .67e ... ...q 26.66 24.14 7 26.36 +1.0 iShRussia rs ERUS ... ... ...q 35.08 24.62 205 32.35 -3.5 iSCHeafe HEFA .70e 1.7 ...q 27.59 22.42 958 27.52 +5.4 iShCHMex HEWW 1.41p ... ...q 24.01 19.99 21.19 +3.8 iShH10yCBd CLYH .31e ... ...q 25.26 23.40 1 25.03 +.5siShCHSpain HEWP .31p ... ...q 22.47 16.72 4 22.73 +13.7 iShHEmBd EMBH .30e ... ...q 26.00 23.89 2 25.91 +2.9 iShCHItaly HEWI .55p ... ...q 19.59 13.45 2 15.79 +4.5 iShShMMu MEAR .27e ... ...q 52.06 49.65 13 50.01 +.5 iSCHEafSC HSCZ .19p ... ...q 27.16 21.94 5 27.10 +6.1 iShUSFxBal INC 2.20e ... ...q 99.60 98.35 99.43 siShCHAcxUs HAWX 1.38e 4.3 ...q 24.48 20.80 1 24.47 +5.9 iShGbMM rs PICK ... ... ... 30.75 18.02 110 27.90 +8.4 iShCHAcwi HACW .94e 2.3 ...q 26.39 22.49 26.03 +4.8 iShGblGld rs RING ... ... ...q 26.78 15.48 51 18.88 +10.2 iShTrFRBd TFLO .07e .1 ...q 50.30 48.97 41 50.17 iShCH UK HEWU .24p ... ...q 26.21 21.60 18 23.76 +5.0 iSh ESG Sl ESGE ... ... ... 62.38 52.75 1 62.15 +14.5 iShCHSwitz HEWL 1.43e 2.4 ...q 25.32 22.04 1 25.20 +7.0 iShEMktMV HEMV ... ... ...q 25.42 23.26 24.48 +3.6 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 2 50.13 +.4 iShCHJpn HEWJ .74e .6 ...q 29.02 22.14 2453 28.44 +2.3 iShCHSoK HEWY .48p ... ...q 26.58 22.87 0 26.39 +8.6 iShFacEmg EMGF .13p ... ...q 41.16 32.45 1 40.94 +15.4 iSh iBd26 n IBDR ... ... ... 25.45 23.56 9 23.94 +.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.49 25.04 55 25.17 +.2 iSiBd12-16 s IBDF .13 .5 ...q 25.17 24.77 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 26.00 25.03 32 25.35 +.5 iSiBd12-17 s IBDJ .22e ... ...q 25.15 24.76 23 24.85 -.1 iSiBd12-19 s IBDK .37e ... ...q 25.56 24.74 55 24.95 +.2 iSiBd12-23 s IBDO .56e ... ...q 25.99 24.33 37 24.83 +.4 iSiBd12-22 s IBDN .55e ... ...q 26.00 24.43 54 24.86 +.3 iSiBd12-25 s IBDQ .64e ... ...q 25.99 24.08 37 24.57 +.9 iSiBd12-24 s IBDP .63e ... ...q 26.10 24.17 36 24.69 +.9 iSiBd12-21 s IBDM .47e ... ...q 25.66 24.45 39 24.75 +.2 IsoRay ISR ... ... ...dd 1.30 .48 66 .61 +5.2 IsraelChm ICL .27e 6.2 ... 5.02 3.52 281 4.35 +5.8 IssuerDir ISDR .20 2.0 32 11.50 5.20 7 9.95 +10.6 ItauCorpb ITCB 2.48e 18.1 ... 14.29 11.14 231 13.68 +10.0 ItauUnibH ITUB .32e 2.6 ... 13.65 7.91 12600 12.21 +18.9 IvyHiInOp IVH 1.50a 10.0 ...q 15.58 12.44 105 14.94 +1.2J -JAlexHld n JAX ... ... 20 11.00 8.35 26 9.80 -8.8 JJill n JILL ... ... ... 13.44 12.00 212 13.22 +2.1 JMP Grp JMP .36 5.9 13 7.00 4.97 11 6.15 +.2 JMP Gp 23 JMPB 2.00 7.8 ... 25.87 22.06 1 25.77 +2.1 JMP Grp21 JMPC 1.81 7.1 ... 26.09 22.46 8 25.67 +2.2 JPMCh pfE JPMpE 1.58 5.9 ... 28.05 25.21 22 26.73 +3.0 JPMCh pfD JPMpD 1.38 5.4 ... 26.41 23.86 69 25.25 +2.6sJPMDvsRt JPGE .96e 1.8 ...q 54.48 48.24 2 54.69 +7.5sJPMIntEq JPIN 1.08e 2.0 ...q 53.13 46.27 63 53.22 +8.7 JPMDvREm JPEM 1.31p ... ...q 51.93 41.30 7 51.53 +11.3 JPM DREq JPUS .26p ... ...q 63.69 54.60 19 63.12 +6.6sJPM DivInt JPIH ... ... ... 27.57 24.50 1 27.57 +5.2 JPMDsfEu JPEU ... ... ... 53.21 46.48 52.67 +7.9 JPM DivEu JPEH ... ... ... 26.72 24.74 25.07 -5.8 JPM DivAlt JPHF ... ... ... 30.69 25.00 78 25.94 +1.1 JPM Disc n JPHY ... ... ... 52.12 49.82 1 50.59 -.2 JPM USMid JPME ... ... ... 58.00 50.50 4 57.34 +5.9 JPMorgCh JPM 1.92 2.2 15 93.98 57.05 15884 88.60 +2.7 JPMCh wt JPM/WS ... ... ... 52.40 16.40 31 47.03 +6.2 JPMCh pfA JPMpA 1.36 5.4 ... 26.86 23.90 39 25.26 +2.5 JPMCh pfB JPMpB 1.68 6.2 ... 29.22 25.80 80 27.21 +1.3 JPMAlerian AMJ 2.29 7.3 ...q 34.41 25.52 949 31.50 -.3 JPMCh pfY JPMpF 1.53 5.8 ... 27.94 25.00 51 26.21 +3.4 JPMCh pfG JPMpG 1.52 5.9 ... 27.89 24.80 111 26.10 +2.9 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 28.14 25.18 44 26.29 +2.7sJPM China JFC .97e 1.9 ...q 18.42 13.86 66 18.43 +18.3 JRJR Ntw JRJR ... ... ...dd 1.54 .42 55 .45 -39.9 Jabil JBL .32 1.1 21 29.27 16.78 2064 28.95 +22.3 JacobsEng JEC .15p ... 20 63.42 40.93 570 54.19 -4.9 JaggedPk n JAG ... ... ... 15.08 11.67 842 12.50 -13.8 JHardie s JHX .39e 2.5 72 17.30 13.47 3 15.61 -1.8 JanTailRsk TRSK .24e .8 ...q 29.58 25.98 3 29.28 +5.6 AlpVSVolLC SPXH .51e 1.6 ...q 33.34 27.50 4 32.84 +7.2 JanusCap JNS .44 3.4 15 16.62 11.96 1202 12.92 -2.6sJpnSmCap JOF .13e 1.2 ...q 10.84 9.12 57 10.85 +11.6 Jarden JAH ... ... 53 60.13 57.98 58.97 JeldWen n JELD ... ... ... 33.08 25.60 542 32.70 +25.5 JernignC n JCAP 1.40 6.2 12 23.30 10.10 79 22.70 +7.8 JinkoSolar JKS ... ... 4 24.04 12.72 351 16.71 +9.7 JBeanTch JBT .40 .5 42 93.55 51.20 244 88.50 +3.0 JHMultLgC JHML .10p ... ...q 31.29 25.69 63 30.72 +5.7 JH MultMdC JHMM .08p ... ...q 33.00 24.51 33 30.28 +5.5 JH MultCns JHMC .07p ... ...q 27.54 23.73 33 27.38 +5.4 JH MultFin JHMF .08p ... ...q 33.34 22.86 3 31.48 +2.8 JH MultHltC JHMH .05p ... ...q 33.88 24.50 8 28.21 +9.2 JH MultTch JHMT .09p ... ...q 34.63 25.31 4 34.34 +11.6 JH MultEn JHME ... ... ... 31.57 24.63 2 28.03 -7.7 JH MultMat JHMA ... ... ... 31.25 25.60 31 30.64 +6.5sJH MultDev JHMD ... ... ... 26.77 24.73 1 26.87 +7.8 JH MultUt JHMU ... ... ... 27.22 23.92 23 27.01 +7.0 JH MulCnSt JHMS ... ... ... 28.33 24.31 37 26.26 +4.8 JH MultInd JHMI ... ... ... 30.75 24.83 36 29.89 +4.8 JH HedgEq HEQ 1.50 9.0 ...q 17.00 14.27 29 16.65 +5.9 JH TxAdY HTY 1.28 14.4 ...q 11.37 8.47 32 8.87 -8.8 JohnJn JNJ 3.20 2.5 19 129.00 107.88 5065 125.66 +9.1 JohnContl n JCI 1.08e 2.6 28 46.17 32.81 4116 41.74 +1.3 JonesEngy JONE ... ... ...dd 4.91 2.20 1337 2.55 -44.5 JonesLL JLL .62f .6 13 125.31 86.62 526 106.52 +5.4 JoyGlbl JOY .04 .1 ...cc 28.55 14.04 1028 28.23 +.8 Jumei Intl JMEI ... ... 20 6.60 3.55 100 3.72 -25.7 JnprNtwk JNPR .40 1.4 17 29.21 21.18 2157 27.79 -1.7 Jupai n JP .08p ... 9 10.18 7.49 51 8.70 -.1 JustEngy g JE .41 ... 41 6.77 4.86 120 6.17 +13.0 JustEn pfA JEpA ... ... ... 25.05 24.05 61 24.86 -.3K -K12 LRN ... ... 58 20.67 9.16 166 18.42 +7.3 KAR Auct KAR 1.28 2.9 22 47.03 35.68 566 43.93 +3.1 KB FnclGp KB ... ... ... 46.04 26.45 160 45.04 +27.6 KB Home KBH .10 .5 17 19.90 12.38 2325 19.82 +25.4 KBR Inc KBR .32 2.3 ...dd 17.95 12.08 1251 14.10 -15.5 KCAPFn 19 KAP 1.84 7.3 ... 25.96 24.67 0 25.36 -.6 KCG Hldg KCG ... ... 6 18.71 11.60 499 17.90 +35.1 KKR KKR 1.31e 7.3 9 18.50 11.63 4304 17.85 +16.0 KKR pfA KKR.PRA ... ... ... 27.63 24.85 33 26.17 +3.5 KKR pf B KKRpB 1.63 ... ... KKR Fn 42 KFI 1.78 7.0 ... 27.95 24.93 15 25.54 +.7 KKRFn pfS KFNp 1.84 7.0 ... 27.72 25.35 16 26.31 +1.3 KKR Inco KIO 1.50a 8.9 ...q 17.24 14.14 70 16.78 +4.7 KMG Chm KMG .12 .3 24 44.77 20.85 87 43.26 +11.2 KT Corp KT ... ... ... 17.24 13.15 516 17.01 +20.7 Kadant KAI .84f 1.4 19 64.75 44.24 32 58.35 -4.7 Kadmon n KDMN ... ... ... 10.48 3.10 297 3.63 -32.1 Kaman KAMN .80f 1.7 19 53.41 40.43 95 47.75 -2.4 KCSo pf KSUp 1.00 3.6 ... 31.10 25.52 27.50 -3.9 KC Southn KSU 1.32 1.5 19 100.69 79.05 1359 85.98 +1.3 KapStoneP KS .40 1.8 21 24.98 12.14 746 22.80 +3.4 KateSpade KATE ... ... 21 26.46 14.02 5621 23.05 +23.5 KaynAEnD KED 1.92 10.0 ...dd 20.47 15.52 54 19.27 -.8 KA EngTR KYE 1.32m 10.9 ...q 13.05 7.35 59 12.14 +2.8 KA MLP KYN 2.20 11.0 ...q 22.15 14.70 560 20.03 +2.3 KAMLP pfF KYNpF .88 3.4 ... 26.01 25.06 1 25.40 +.3 KAMidsEn KMF 1.80m 11.5 ...q 17.04 9.82 79 15.70 -1.3tKeanGrp n FRAC ... ... ... 22.93 14.09 1314 14.62 -32.5 Kellogg K 2.08 2.9 18 87.16 70.74 1521 72.66 -1.4 KelsoTch g KIQ .03f 3.7 ... 1.44 .70 2 .82 -14.6 Kemet KEM ... ... 34 12.65 1.76 431 11.61 +75.1 Kemper KMPR .96 2.4 ...cc 45.95 28.42 415 39.50 -10.8 Kemper 54 KMPA 1.84 6.9 ... 28.60 25.20 2 26.53 +1.5 Kennamtl KMT .80 2.1 32 39.94 20.40 350 37.58 +20.2 KennWil 42 KWN 1.68 6.5 ... 27.70 24.98 2 25.96 +1.3 KennWils KW .68f 3.2 21 23.77 17.29 432 21.40 +4.4 KenonHld n KEN ... ... ... 13.26 7.10 4 11.88 +2.0 KeyEngy KEG ... ... ... 38.00 21.01 229 22.62 -29.2 Keycorp KEY .34 1.9 17 19.53 10.21 9055 17.49 -4.3 Keycorp pfI KEYpI ... ... ... 28.27 25.60 68 27.17 +3.9 Keysight KEYS ... ... 15 39.36 25.49 641 36.72 +.4 KilroyR KRC 1.50 2.1 15 78.33 59.29 441 71.61 -2.2 Kilroy pfG KRCpG 1.72 6.8 ... 26.92 25.02 25.22 -.5 Kilroy pfH KRCpH 1.59 6.2 ... 26.29 24.55 6 25.50 +1.9 KimbRoy n KRP ... ... ... 20.89 18.06 28 19.50 -5.5 KimbClk KMB 3.88f 2.9 22 138.87 111.30 921 132.73 +16.3 Kimco KIM 1.02 4.6 18 32.24 21.46 3117 22.09 -12.2 Kimco pfI KIMpI 1.50 5.9 ... 26.71 24.01 11 25.41 +4.4 Kimco pfJ KIMpJ 1.38 5.5 ... 26.69 22.61 56 25.15 +7.6 Kimco pfK KIMpK 1.41 5.5 ... 26.85 22.56 8 25.67 +9.6 KindMorg KMI .50 2.3 69 23.36 16.63 9730 21.42 +3.4 KindrM wt KMI/WS ... ... ... .04 .00 564 .00 -50.0 KindM pfA KMIpA ... ... ... 51.40 43.21 40 49.00 +.7 KindredHlt KND .48 5.6 10 15.66 5.65 733 8.55 +8.9 Kingsway KFS ... ... ...dd 6.50 4.27 13 5.80 -7.2 Kinross g KGC ... ... 68 5.82 2.88 13006 3.40 +9.3 KirbyCp KEX ... ... 22 73.40 50.80 505 68.75 +3.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 5.7 7 30.45 19.91 883 21.08 -10.2 KlondexM g KLDX ... ... ... 6.03 2.64 1154 4.04 -13.5 KnightTr KNX .24 .8 24 38.80 23.99 1021 31.20 -5.6 Knoll Inc KNL .60 2.6 14 28.40 20.37 463 23.43 -16.1 KnotOffsh KNOP 2.08 9.2 ... 24.68 16.07 75 22.50 -4.7 Knowles KN ... ... 25 19.82 12.06 500 19.04 +13.9 Kohls KSS 2.20f 5.7 13 59.67 33.87 2995 38.45 -22.1 Koppers KOP 1.00 2.4 19 45.85 21.38 107 42.40 +5.2 KoreaElc KEP ... ... ... 28.37 17.36 440 20.90 +13.1 KoreaEqt KEF .30e 1.4 ...q 8.89 7.22 29 8.71 +17.5sKoreaFd KF 4.50e ... ...q 36.18 30.24 44 36.49 +14.5 KornFer KFY .40 1.3 14 32.52 18.57 268 31.27 +6.3 KosmosEn KOS ... ... ...dd 7.39 4.39 2467 6.17 -12.0 KrNwChin s KFYP ... ... ...q 35.33 25.35 0 32.38 +11.7 KranChinA KBA 9.93e ... ...q 30.85 26.55 29 28.84 +7.8 KraneChCm KCNY .22e .7 ...q 34.15 31.88 0 32.63 +2.1 KranShFtse KEMP ... ... ...q 22.36 20.42 22.07 +7.8 KratonCp KRA ... ... 21 37.50 16.62 197 28.96 +1.7 Kroger s KR .48 1.7 14 39.22 28.29 5517 29.04 -15.9sKronosWw KRO .60 3.8 43 16.17 4.70 660 15.90 +33.2 Kyocera KYO ... ... ... 61.50 41.23 38 57.15 +14.8L -tL Brands LB 2.40f 5.0 12 88.37 46.93 4201 47.77 -27.4 L-3 Tch LLL 2.80f 1.7 21 171.24 118.03 324 166.70 +9.6 LCI Inds LCII 2.00e ... 21 117.15 60.53 268 100.05 -7.1 LG Display LPL ... ... ... 14.36 9.84 307 13.17 +2.5 LGL Grp LGL ... ... 18 5.83 3.05 9 4.90 -2.4 LMP CapIn SCD 1.24f 8.9 ...q 14.55 11.92 39 13.87 +4.4 LSB Inds LXU ... ... ...dd 15.50 4.52 246 8.89 +5.6 LSC Com LKSD .25p ... ... 37.40 17.00 441 23.84 -19.7 LTC Prp LTC 2.28f 4.8 15 54.20 43.17 206 47.10 +.3 LaQuinta LQ ... ... 26 15.05 9.73 1423 13.22 -7.0 LaZBoy LZB .44 1.6 17 32.90 22.09 563 26.85 -13.5 LabCp LH ... ... 18 145.00 117.00 575 142.91 +11.3 LadderCap LADR 1.20 8.3 10 15.53 11.29 423 14.51 +5.8 LadThalFn LTS ... ... ...dd 2.87 1.63 225 2.53 +3.7 LadTh pfA LTSpA 2.00 8.0 ... 25.20 22.45 18 24.97 +4.3 LambWst n LW .75 1.7 ... 43.48 28.75 894 42.92 +13.4 Landauer LDR 1.10 2.3 32 55.80 31.65 23 48.40 +.6 Lannett LCI ... ... 7 39.99 16.75 857 22.60 +2.5 LaredoPet LPI ... ... 29 16.47 7.26 4712 14.01 -.9 LVSands LVS 2.92f 5.1 26 63.38 41.45 2967 56.93 +6.6 LaSalleH LHO 1.80 6.3 12 31.87 21.56 1468 28.54 -6.3 LaSalH pfH LHOpH 1.88 7.3 ... 26.11 25.01 0 25.71 +2.6 LaSalH pfI LHOpI 1.59 6.4 ... 26.93 23.75 43 25.00 +3.8 LaSalHt pfJ LHOpJ 1.58 6.3 ... 27.24 23.21 6 24.96 +7.3sLatam Air LFL ... ... ... 12.72 5.81 532 13.24 +61.9 LatAmDisc LDF .03e .3 ...q 10.94 8.32 48 10.45 +12.5sLattDvMkt RODM .62e 2.4 ...q 25.58 22.09 27 25.67 +7.5 LattEmMkt ROAM .43e 1.9 ...q 23.14 19.49 7 22.91 +11.3 Latt RE n RORE ... ... ... 16.26 13.88 2 14.75 -1.3 LattUSEqt ROUS .39e ... ...q 27.57 22.51 8 26.72 +3.2 LattGblSC ROGS .57e 2.1 ...q 27.81 23.11 12 27.68 +6.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 54
LazGlobTR LGI .95 6.3 ...q 15.08 12.09 34 15.00 +9.2 Lazard LAZ 1.52 3.3 6 47.09 26.21 632 45.43 +10.6 LazWldDiv LOR .69 6.4 ...q 10.84 8.54 27 10.68 +7.8 LeafGrp LFGR ... ... ...dd 8.35 4.99 54 7.60 +16.0 LearCorp LEA 2.00f 1.4 12 149.00 97.35 683 140.51 +6.1 Lee Ent LEE ... ... 8 3.92 1.69 129 2.60 -10.3 LeggMason LM 1.28f 3.6 37 38.99 27.54 1032 35.82 +19.8 LegMas56 n LMHA ... ... ... 27.87 23.51 29 26.33 +4.9 LegM 5,4 56 LMHB ... ... ... 25.38 20.81 111 23.27 +7.7 LMGblInco BWG 1.32a 10.3 ...q 14.11 11.36 45 12.87 +8.8 LM IntLoV LVHI ... ... ... 27.46 23.96 1 27.29 +5.1sLM EM LoV LVHE ... ... ... 28.03 25.18 2 27.51 +6.8 LeggPlat LEG 1.36 2.7 20 54.63 44.02 617 50.07 +2.4 LeGS3.5s34 JBK 1.59 6.4 ... 24.80 20.44 3 24.63 +11.7 LehTOY21 XKE .78 9.5 ... 9.16 5.70 1 8.18 -2.6 LeidosHld LDOS 1.28a 2.5 15 54.97 33.23 773 51.70 +1.1 LejuHldgs LEJU .20e ... 16 5.69 2.97 366 3.26 -32.1 LendingClb LC ... ... ...dd 8.41 3.44 3979 5.45 +3.8 LennarA LEN .16 .3 13 53.79 39.68 1549 51.36 +19.6 LennarB LEN/B .16 .4 ... 42.66 32.09 9 40.78 +18.2 Lennox LII 1.72 1.0 25 172.96 131.90 234 169.60 +10.7 LeucNatl LUK .25 1.0 ...cc 27.34 15.32 2033 26.10 +12.3 Level3 LVLT ... ... 30 60.13 44.01 1341 55.77 -1.0 LexRltyTr LXP .70 7.0 13 11.42 8.36 2291 10.04 -7.0 LexRT pfC LXPpC 3.25 6.4 ... 53.85 48.39 3 50.49 +1.2 Libbey LBY .47f 3.3 11 20.76 13.05 52 14.17 -27.2 LbtyASE USA .52e 9.5 ...q 5.54 4.76 563 5.45 +5.6 LbtyASG ASG .38e 8.5 ...q 4.63 3.88 98 4.49 +7.4 LibtProp LPT 1.60m 4.2 18 42.26 32.89 701 38.10 -3.5 LifeStorg LSI 3.80 4.6 19 117.73 77.00 471 82.99 -2.7 LightInBox LITB ... ... ...dd 3.59 2.31 11 2.80 -5.7 LincNat LNC 1.16 1.8 10 73.31 35.27 2063 64.18 -3.2 LincNtl wt LNC/WS ... ... ... 69.23 27.00 0 59.40 -2.6 Lindsay LNN 1.16 1.4 61 89.98 65.78 102 81.32 +9.0 LineCp n LN ... ... ... 51.48 30.90 160 37.30 +9.7 LionsGat A LGF/A ... ... ... 29.03 24.27 487 26.60 -1.1 LionsGat B LGF/B ... ... ... 27.14 22.72 486 24.51 -.1 LiqTech LIQT ... ... ...dd .99 .35 137 .41 -36.3 LithiaMot LAD 1.00 1.1 12 105.32 68.70 168 87.10 -10.0 LiveNatn LYV ... ... ...dd 30.79 21.00 1010 30.00 +12.8 LloydBkg LYG .47a 14.0 ... 4.42 2.47 4552 3.39 +9.4 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 7.28 2.7 21 274.57 222.82 966 269.12 +7.7 Loews L .25 .5 21 48.05 37.25 1113 46.49 -.7 LaPac LPX ... ... 25 24.94 15.74 1339 24.06 +27.1 Lowes LOW 1.40 1.7 20 84.00 64.87 4116 82.40 +15.9tLubys LUB ... ... ...dd 5.10 3.13 13 3.15 -26.4 LumberLiq LL ... ... ...dd 20.10 11.07 353 18.62 +18.3 LuxferHld LXFR .50 4.1 ... 13.60 9.28 27 12.09 +11.0 Luxoft LXFT ... ... 29 66.18 46.58 122 61.30 +9.1 Luxottica LUX .78e 1.4 ... 57.17 44.85 36 55.89 +4.1 Lydall LDL ... ... 20 64.85 32.01 83 51.50 -16.7 LyonBas A LYB 3.40 3.7 10 97.64 69.82 3085 90.90 +6.0M -M&T Bk MTB 3.00f 1.9 19 173.72 107.01 863 156.06 -.2 M&T Bk wt MTB/WS ... ... ... 99.00 35.27 2 82.40 -.7 M&TBk pfA MTBp 63.75 6.1 ... 1095.55 1015.00 0 1039.98 -5.1 M&TBk pfC MTBpC 63.75 6.1 ... 1215.01 1000.00 1 1037.50 -1.9 MAG Slv g MAG ... ... ...dd 18.12 9.23 287 13.72 +24.4 MBIA MBI ... ... ...dd 11.65 6.34 1787 8.18 -23.6 MDC MDC 1.00 3.3 14 31.24 20.51 286 29.96 +16.8 MDU Res MDU .77 2.9 23 29.92 18.71 1061 26.98 -6.2 MFA Fncl MFA .80 10.1 11 8.18 6.69 2098 7.96 +4.3 MFA Fn42 MFO 2.00 7.8 ... 27.87 24.80 11 25.64 -.2 MFA pfB MFApB 1.88 7.5 ... 26.09 23.36 21 25.10 +3.6 MFC Bcp MFCB ... ... ...dd 2.43 1.56 47 1.74 -10.8 MFS CAMu CCA .60 5.2 ...q 14.99 11.05 4 11.54 +2.5 MCR MCR .72a 8.5 ...q 8.75 8.06 143 8.49 -.4 MGF MGF .41 8.3 ...q 5.51 4.84 69 4.92 -2.4 MFS HInM CXE .30 6.0 ...q 5.59 4.70 38 5.03 +2.7 MFS HYMu CMU .28 6.0 ...q 5.19 4.27 41 4.59 +3.8 MFS IHI CIF .25 9.5 ...q 2.68 2.32 57 2.60 +.8 MIN MIN .42 9.8 ...q 4.69 4.21 375 4.31 -2.9 MFS InvG CXH .50 5.2 ...q 10.77 9.09 8 9.65 +3.0 MMT MMT .52 8.6 ...q 6.29 5.62 219 6.07 +.2 MFM MFM .38 5.6 ...q 7.63 6.51 64 6.88 +3.8 MFV MFV .58 10.0 ...q 5.99 5.22 16 5.79 +3.9 MGIC Inv MTG ... ... 11 11.35 5.36 5538 10.07 -1.2 MGMGrPr n MGP .65 ... ... 27.89 21.75 632 26.66 +5.3 MGM Rsts MGM .39p ... 24 30.62 20.59 11722 27.17 -5.8 MI Homes MHO ... ... 12 26.70 17.00 136 24.30 -3.5 MI Hm pfA MHOpA ... ... ... 26.05 24.03 5 25.61 +.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.06f 5.9 ...dd 39.43 26.75 1129 35.18 +1.6 MRC Glbl MRC ... ... ...dd 22.52 11.50 1012 18.03 -11.0 MSA Safety MSA 1.28 1.9 27 74.64 44.16 165 69.17 -.2 MSC Ind MSM 1.80f 1.8 26 105.70 67.74 306 100.34 +8.6 MSCI Inc MSCI 1.12 1.2 34 109.29 71.51 417 96.61 +22.6 MSG Netw MSGN ... ... 10 23.95 14.73 370 22.70 +5.6 MV OilTr MVO .42e 7.3 5 7.35 3.90 8 5.78 -7.2 MVC Cap MVC .54a 6.1 ...q 9.01 7.12 42 8.88 +3.5 MVCCap 23 MVCB 1.81 7.1 ... 26.00 23.87 2 25.62 +1.7 MacQUtlDv MFD 1.20 9.5 ...q 13.34 10.81 57 12.63 +10.8 MacQGInf MGU 1.48 6.6 ...q 23.12 18.33 39 22.46 +13.8 Macerich MAC 2.84 4.4 20 94.51 62.14 960 63.91 -9.8 MackCali CLI .60 2.3 12 29.70 22.63 363 26.65 -7.7 Macquarie MIC 5.24f 6.5 42 85.45 65.82 574 80.23 -1.8 Macys M 1.51 5.3 10 45.41 27.72 4235 28.55 -20.3 MadCatz g MCZ ... ... ...dd .29 .05 .06 -60.7 MadCvCall MCN .72 8.9 ...q 8.21 7.22 67 8.06 +4.7 MadSqGd n MSG ... ... ...dd 206.24 156.01 220 199.18 +16.1 MadStSec MSP 1.04 8.7 ...q 12.42 11.01 17 11.98 +.8 MagellMid MMP 3.42f 4.5 22 81.77 63.40 474 75.66 Magna g s MGA 1.10f 2.5 9 47.21 32.76 1339 43.59 +.4sMagnaChip MX ... ... ...dd 9.35 4.71 525 9.25 +49.2 Maiden prA MHpA 2.06 8.0 ... 26.90 25.25 3 25.68 -.6 Maiden pfC MHpC 1.78 6.9 ... 27.08 23.78 19 25.73 -.3 MaidenHld n MHLA .60 2.3 ... 28.60 24.34 15 25.63 +1.2 MaidHld42 MHNB 2.00 7.8 ... 26.83 24.83 0 25.51 +.4 MaidHld 43 MHNC 1.94 7.2 ... 27.80 24.51 16 26.98 -.1sMainStCap MAIN 2.22a 5.9 19 37.77 30.33 281 37.73 +2.6 MainStC 23 MSCA 1.53 5.9 ... 26.93 25.25 2 26.07 +1.4 MainSDTMu MMD 1.18 6.2 ...q 20.99 17.96 50 18.97 +3.7 Majesco n MJCO ... ... ... 6.50 4.50 3 5.07 -16.6 Mallinckdt MNK ... ... ... 85.83 41.57 1228 44.33 -11.0 MgdDInvG MZF .74 5.6 ...q 15.03 12.75 14 13.20 +.6 ManchUtd MANU .36 2.1 ... 17.83 13.72 39 16.85 +18.2 Manitowoc MTW .08 1.4 ...dd 7.57 3.65 1804 5.57 -6.9 ManngNap MN .32m 5.7 20 10.34 5.20 68 5.60 -25.8 ManpwrGp MAN 1.72 1.7 16 103.90 57.26 378 99.92 +12.4 Manulife g MFC .74 4.2 ... 19.52 12.55 2410 17.68 -.8 MarathnO MRO .20 1.3 ...dd 19.28 10.32 12731 15.23 -12.0 MarathPt s MPC 1.44 2.9 10 54.59 32.02 3788 49.03 -2.6 MarcusMill MMI ... ... 14 30.31 22.93 121 23.74 -11.2 Marcus MCS .50f 1.6 23 32.60 18.20 66 31.45 -.2 MarinSoft MRIN ... ... ...dd 3.29 1.45 67 1.80 -23.4 MarineP MPX .28f 2.6 27 14.87 7.29 21 10.94 -21.1 MarineMx HZO ... ... 23 23.50 15.10 157 21.80 +12.7 Markel MKL ... ... 31 992.00 811.05 27 960.07 +6.1 MarriotVac VAC 1.40 1.4 21 99.53 56.33 121 97.59 +15.0 MarshM MMC 1.36 1.8 23 75.52 59.85 1899 74.92 +10.8 MartMM MLM 1.68 .8 32 243.98 157.83 702 209.92 -5.2 Masco MAS .40 1.2 22 37.38 29.11 2154 33.97 +7.4 Masonite g DOOR ... ... ...cc 81.95 55.60 192 78.95 +20.0 MastThera MSTX ... ... ...dd .71 .07 2050 .12 +33.3 Mastec MTZ ... ... 33 41.90 19.13 672 39.10 +2.2 MastechD MHH ... ... 8 8.35 5.82 63 6.63 -2.6 MasterCrd MA .88 .8 32 113.50 86.65 2527 112.47 +8.9 MatadorRs MTDR ... ... ...dd 28.51 18.29 1431 22.84 -11.3 Materion MTRN .38 1.2 24 41.23 22.36 148 31.90 -19.4 MatinasB n MTNB ... ... ... 3.92 1.50 682 2.95 -20.9 Matson MATX .72f 2.3 17 43.00 28.79 196 31.17 -11.9 MauiLand MLP ... ... 16 11.95 5.23 25 11.20 +55.6 Maximus MMS .18 .3 21 62.35 43.69 425 62.05 +11.2 MaxLinear MXL ... ... 40 27.98 15.31 510 26.51 +21.6tMcClatch rs MNI ... ... ...dd 19.77 9.14 7 9.42 -28.5 McCorm vot MKC/V 1.88f 1.9 ... 108.26 89.14 6 98.31 +5.6 McCorm MKC 1.72f 1.7 27 107.84 88.64 1520 98.43 +5.5 McDrmInt MDR ... ... 20 8.33 3.53 3180 6.48 -12.3 McDnlds MCD 3.76 2.9 24 131.96 110.33 3093 129.45 +6.4 McKesson MCK 1.12 .7 13 199.43 114.53 1494 149.88 +6.7 McEwenM MUX .01a .3 ...cc 4.92 1.85 4335 3.11 +6.9 MeadJohn MJN 1.65 1.9 27 94.40 69.25 1407 88.31 +24.8 Mechel pf MTLp ... ... ... 1.35 .19 431 1.01 -9.8 Mechel rs MTL ... ... ... 6.83 1.46 407 5.37 -6.3 Medequit n MRT ... ... ... 12.05 10.28 160 10.94 -1.4 MedProp MPW .96f 7.5 14 15.92 11.54 3234 12.73 +3.5 Medifast MED 1.28 2.9 24 46.36 29.32 87 43.57 +4.7 MedleyCap MCC .88 11.7 8 8.06 6.16 208 7.55 +.5 Medley 19 MCQ 1.78 7.0 ... 25.90 24.90 25.26 -.5 MedleyC 23 MCV 1.53 6.1 ... 26.24 23.30 1 25.20 +.8 MedleyC 21 MCX 1.63 6.3 ... 26.25 23.69 5 25.88 +1.1sMedley n MDLX ... ... ... 24.84 22.93 3 24.75 +2.8 Medley24 n MDLQ ... ... ... 25.75 24.73 22 25.45 +2.2 MedleyMgt MDLY .80 9.9 23 10.65 5.11 28 8.10 -18.2 Mednax MD ... ... 19 76.96 59.36 456 69.39 +4.1 Medtrnic MDT 1.72 2.1 18 89.27 69.35 7001 80.74 +13.4 Merck MRK 1.88 3.0 17 66.80 53.06 9781 63.34 +7.6 MercGn MCY 2.49 4.2 30 64.52 49.69 119 59.95 -.4 Meredith MDP 2.08f 3.3 15 66.25 43.85 290 63.35 +7.1 Meritage MTH ... ... 11 41.22 29.70 571 36.60 +5.2 Meritor MTOR ... ... 3 17.15 6.30 582 16.98 +36.7 MerL pfK MERpK 1.61 6.3 ... 27.00 24.65 30 25.54 +1.7 MerL pfP MERpP 1.84 7.1 ... 27.88 24.05 36 25.97 +1.0 ML CZN46 PIY 2.09 7.8 ... 32.44 25.08 14 26.79 +3.8 MLRRD29 PYS 1.58 6.7 ... 26.20 20.35 9 23.58 +11.2 MLGS t PYT .76 3.7 ... 21.32 19.00 20.71 +6.0 MLIdxPl33 IPB 1.51 5.6 ... 29.80 26.10 2 26.90 +1.7 MesaRoyl MTR .99e 7.7 12 14.40 7.45 9 12.85 +17.8 Mesab MSB .64e ... 47 17.42 5.59 21 14.50 +35.5 Metaldyne MPG .37 1.6 13 24.00 12.55 48 22.80 -.7 Methode MEI .36 .8 18 46.40 27.10 135 44.55 +7.7 MetLife MET 1.60 3.0 11 58.09 36.17 4861 52.48 -2.6 MetLfe pfA METpA 1.02 4.1 ... 25.96 23.09 18 24.93 +7.1 MettlerT MTD ... ... 34 489.92 343.61 100 479.54 +14.6 MexcoEn MXC ... ... ...dd 5.61 2.08 1 4.15 -17.0 MexEqt MXE 1.62e .1 ...q 11.44 8.69 14 10.77 +17.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70e 4.3 ...q 18.03 13.28 29 16.33 +8.6 MKors KORS ... ... 9 58.63 34.92 1729 38.35 -10.8 MicrSol n MICR ... ... ... MidAApt MAA 3.48 3.4 19 110.01 85.04 575 101.02 +3.2 MdAApt pfI MAApI 2.13 3.2 ... 70.00 60.55 66.54 +4.6 MidcstEn MEP 1.43 17.9 ...dd 9.89 4.58 309 8.00 +13.5 MidsthBcp MSL .36 2.5 22 15.25 7.37 20 14.15 +4.0 MidstPet MPO ... ... ... 23.25 17.01 17 18.41 -11.2 Milacron n MCRN ... ... ... 19.32 12.43 167 18.04 -3.2 MilestnSci MLSS ... ... ...dd 3.20 1.10 4 1.40 MHowHiInc HIE 1.39 10.6 ...q 13.50 10.89 93 13.07 +5.5 MillerInds MLR .72f 2.8 15 28.85 19.79 18 25.75 -2.6 MinTech MTX .20 .3 18 83.85 51.29 131 75.90 -1.7 MissP pfD MPpD 1.31 5.2 ... 27.90 25.10 0 25.19 -3.5 Mistras MG ... ... 27 26.47 19.49 83 20.83 -18.9 MitsuUFJ MTU ... ... ... 7.01 4.16 2904 6.58 +6.8 MiX Tele MIXT .22e ... ... 8.14 3.71 17 6.77 +9.4 MizuhoFn MFG ... ... ... 3.87 2.69 150 3.85 +7.2sMobileTele MBT .88e 7.6 ... 11.58 7.09 2323 11.51 +26.3 Mobileye MBLY ... ... ...cc 61.51 33.69 7330 60.85 +59.6 Model N MODN ... ... ...dd 13.98 6.98 53 10.10 +14.1 Modine MOD ... ... 15 16.35 8.45 263 11.40 -23.5 Moelis&Co MC .94a 2.5 20 39.90 21.91 116 37.00 +9.1 Mohawk MHK ... ... 19 233.70 175.52 437 227.99 +14.2 MolinaHlth MOH ... ... ...cc 67.87 42.56 1039 45.74 -15.7 MolsCoor A TAP/A 1.64 1.7 ... 110.17 91.85 0 96.19 -1.8 MolsCoorB TAP 1.64 1.7 31 112.19 89.40 1359 96.30 -1.0 MonRE MNR .64 4.5 19 15.36 11.22 236 14.09 -7.5 MonRE pfB MNRpB 1.97 7.8 ... 27.25 25.24 5 25.36 -1.1 MonRE pfC MNRpC 1.53 6.2 ... 26.50 23.00 18 24.70 +4.7 MonogRes MORE .30 3.0 33 10.97 9.52 571 9.91 -8.4 Monsanto MON 2.16 1.9 23 116.04 84.79 1726 114.16 +8.5 MonTNAPpl TPYP .45p ... ...q 30.26 18.70 23.81 +.5 Moodys MCO 1.52f 1.4 23 114.03 87.30 737 111.26 +18.0 Moog A MOG/A ... ... 20 73.05 42.61 96 65.57 -.2 Moog B MOG/B ... ... 21 71.81 42.90 0 65.64 -.8 MorgStan MS .80 1.9 15 47.33 23.11 12499 42.49 +.6 MorgSt pfE MSpE 1.78 6.1 ... 30.78 27.07 23 29.31 +4.2 MorgSt pfF MSpF 1.72 6.0 ... 30.17 25.65 38 28.62 +5.8 MorgSt pfI MSpI 1.59 5.7 ... 28.72 25.49 56 27.71 +7.7 MorgS pfG MSpG 1.66 6.2 ... 28.23 25.33 31 26.75 +4.7 MorgSt pfK MSpK ... ... ... 26.12 24.95 880 25.94 +2.1 MS Asia APF .14e .9 ...q 15.34 12.69 8 15.25 +13.0 MS China CAF 13.33e ... ...q 19.73 16.40 90 19.03 +12.0 MS CushHi MLPY 1.28e 16.5 ...q 8.47 5.93 6 7.78 -4.1 MS EMD MSD .57e 6.0 ...q 9.98 8.70 79 9.45 +3.8 MSEMDDbt EDD .80m 10.3 ...q 8.51 6.94 301 7.76 +8.2 MSEmMkt MSF .05e .3 ...q 14.93 12.52 27 14.74 +11.8 MS icb ICB .54a 3.0 ...q 18.99 17.29 2 17.81 -.7 MS India IIF .04e ... ...q 30.83 23.30 13 30.77 +20.1 MSJCP97 HJV 1.75 11.6 ... 20.50 14.77 9 15.08 -15.5 MkVRMB CNY ... ... ...q 43.00 38.05 23 40.88 +4.7 MkVRupee INR ... ... ...q 40.68 37.05 40.49 +6.7 MSDLEur URR ... ... ...q 19.49 12.65 1 16.19 +5.2 MSDSEur DRR ... ... ...q 65.79 52.57 0 59.85 -7.9 MorgSt pfA MSpA 1.01e 4.3 ... 24.40 20.05 89 23.55 +2.4 Mosaic MOS 1.26f 4.3 ...cc 34.36 22.77 2809 29.17 -.5 MotrlaSolu MSI 1.88f 2.2 19 87.55 62.76 847 84.00 +1.3 Movado MOV .52 2.1 15 31.95 19.14 93 24.20 -15.8 Mueller MLI .40 1.2 19 43.96 28.01 191 33.31 -16.6 MuellerWat MWA .16f 1.4 25 14.20 9.55 1852 11.65 -12.5 Mulesft n MULE ... ... ... 24.30 21.80 687 23.24 -.7 MultiPkg n MPSX ... ... ...cc 17.95 11.00 263 17.92 +25.7 MurphO MUR 1.00 3.7 ...dd 37.48 23.29 2820 27.26 -12.4 MurphUSA MUSA ... ... 13 80.44 56.92 264 71.15 +15.7 MyersInd MYE .54 3.6 33 15.86 11.35 99 15.00 +4.9 Myovant n MYOV ... ... ... 14.27 10.25 16 11.36 -8.7N -NCI BldSy NCS ... ... 24 18.10 13.80 335 16.15 +3.2 NCR Corp NCR ... ... 15 49.90 25.20 938 44.40 +9.5 NGL EnPt NGL 1.56 7.4 30 25.80 7.10 295 21.15 +.7 NL Inds NL ... ... 20 9.60 2.15 47 6.45 -20.9 NQ Mobile NQ ... ... ...dd 5.35 3.03 153 3.71 +15.2 NRG Egy NRG .12 .7 22 18.56 9.84 4185 18.11 +47.7 NRG Yld A NYLD/A 1.00f 5.9 35 17.78 13.01 148 17.04 +10.9 NRG Yld C NYLD 1.04f 6.0 45 18.56 13.78 359 17.30 +9.5 NTN Buzz rs NTN ... ... ...dd 23.70 4.00 47 8.35 -1.8 NTT DOCO DCM ... ... ... 28.43 21.96 133 24.38 +7.2 NVR NVR ... ... 20 2081.96 1478.04 29 2060.00 +23.4 Nabors NBR .24 1.9 ...dd 18.40 7.61 7662 12.49 -23.8 NACCO NC 1.07f 1.4 10 99.55 49.80 11 74.55 -17.7 NamTai NTP .28 3.9 ...dd 9.59 5.19 19 7.10 -4.1 NanoViric NNVC ... ... ...dd 2.67 1.03 27 1.10 +2.8 Nashville NASH .75e .8 ...q 29.39 22.74 27.83 +4.3 NatBkHldg NBHC .28 .9 39 34.10 19.17 97 32.33 +1.4 NatFuGas NFG 1.62 2.7 26 61.25 47.49 377 59.74 +5.5 NatGrid NGG 3.35e 5.3 ... 74.97 56.50 361 63.27 +8.5 NtHlthInv NHI 3.80f 5.3 16 82.53 65.04 391 71.11 -4.1 NHltcre NHC 1.80 2.5 22 78.99 60.81 13 71.68 -5.4 NOilVarco NOV .20 .5 30 43.63 26.86 2488 39.30 +5.0 NatPresto NPK 1.00a 1.0 17 112.00 81.96 23 98.55 -7.4 NatRetPrp NNN 1.82 4.2 21 53.60 39.86 1075 43.48 -1.6 NRetP pfE NNNpE 1.43 5.7 ... 27.13 22.75 31 24.86 +7.6 NtRetP pfF NNNpF 1.30 5.6 ... 24.84 20.65 127 23.01 +6.6 NatlStor n NSA .96 4.0 31 24.86 18.81 663 23.94 +8.5 NtWst pfC NWpC 1.94 7.4 ... 26.90 25.42 4 26.09 +1.8 Nationstar NSM ... ... 10 19.83 9.29 989 15.93 -11.8 NatGsSvcs NGS ... ... 43 34.50 19.82 29 25.40 -21.0 NatrlGroc NGVC ... ... 24 21.12 10.00 43 10.41 -12.4 NatRsPt rs NRP .23 .7 5 45.60 7.64 19 36.25 +12.2 Natuzzi NTZ ... ... ... 2.89 1.39 12 2.64 +16.8 Nautilus NLS ... ... 17 24.99 14.28 240 17.80 -3.8 NavideaBio NAVB ... ... ...dd 1.51 .26 363 .55 -13.2 NavigCons NCI ... ... 18 27.86 15.07 126 22.51 -14.0 NavigatrH NVGS ... ... ... 16.85 6.47 69 13.45 +44.6 NaviosAcq NNA .20 11.8 4 2.11 1.19 142 1.69 -.6 Navios pfG NMpG 2.19 15.0 ... 15.00 2.82 25 14.58 +93.3 Navios NM ... ... ...dd 2.40 .57 2192 1.77 +25.5 NavMH pfH NMpH 2.16 14.9 ... 14.75 2.76 24 14.52 +107.4 NavMMid NAP 1.69 15.0 ... 14.20 9.07 39 11.29 +4.7 NaviosMar NMM 1.27f 60.3 6 2.94 1.12 1652 2.11 +49.6 Navistar NAV ... ... ...dd 33.46 10.30 357 25.01 -20.3 Navistr pfD NAVpD ... ... ... 16.25 3.27 11.34 +1.2 NeenahP NP 1.48f 2.0 16 90.23 61.77 59 74.20 -12.9sNeffCorp NEFF ... ... 14 18.00 7.01 111 18.15 +28.7 Nelnet NNI .56f 1.3 9 55.01 31.49 43 42.49 -16.3 NeoPhoton NPTN ... ... 45 18.51 6.90 593 9.42 -12.9 Netw1Tch NTIP ... ... ...cc 5.05 1.90 187 4.55 +33.8 NBCAInt NBW .74 5.3 ...q 17.66 13.68 18 13.95 -3.0 NeuB HYld NHS .96 8.2 ...q 12.20 10.32 48 11.75 +.7 NBIntMu NBH .90 6.0 ...q 17.64 14.37 32 14.89 -8.4 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.6 ...q 15.16 12.13 11 12.49 -.2 NBRESec NRO .36 6.9 ...q 6.00 4.96 205 5.22 -2.8 NeuStar NSR ... ... 7 34.40 21.10 701 33.15 -.7 NevGCas UWN ... ... 30 2.20 1.55 17 2.10 +13.5 NevroCorp NVRO ... ... ...dd 106.93 58.57 292 94.09 +29.5 Nevsun g NSU .04m 1.6 25 3.80 2.29 706 2.54 -17.8 NewAmHi HYB .78a 8.3 ...q 9.66 7.91 47 9.40 +1.5 NewConcEn GBR ... ... 43 6.10 .75 1208 2.15 -.5 NE Realty NEN 1.00 1.5 2 67.30 53.02 0 66.95 +9.9 NwGold g NGD ... ... 42 6.04 2.39 12329 2.96 -15.4 NewHome NWHM ... ... 10 12.79 8.62 91 10.51 -10.2 NwIreland IRL 2.15e 1.2 ...q 13.74 10.96 52 12.88 +7.6 NJ Rscs s NJR 1.02 2.6 21 39.95 30.46 384 39.65 +11.7 NewMedia NEWM 1.40 9.9 21 19.89 13.95 266 14.20 -11.2 NwMtnFin NMFC 1.36 9.2 16q 14.93 12.10 339 14.80 +5.0 NewOriEd EDU .40e ... 38 59.84 33.47 727 58.07 +37.9 NewRelic NEWR ... ... ...dd 40.10 23.55 352 37.06 +31.2 NewResid NRZ 1.92f 11.4 9 17.25 11.36 2569 16.85 +7.2 NewSenInv SNR 1.04 10.5 8 12.68 9.02 354 9.91 +1.2 NY&Co NWY ... ... ...dd 3.96 1.34 72 1.93 -15.0 NY CmtyB NYCB .68 4.8 14 17.68 13.67 3984 14.11 -11.3 NYCmty un NYCBpU 3.00 6.0 ... 51.44 48.50 2 50.17 +.7 NY REIT NYRT .46 4.8 ... 11.07 8.79 907 9.61 -5.0 NY Times NYT .16 1.1 25 16.35 10.60 418 14.40 +8.3 NewellRub NWL .76 1.6 19 55.45 43.11 2205 47.70 +6.8 NewdExp NFX ... ... 31 50.00 30.88 3316 35.74 -11.8 NewMarket NEU 7.00f 1.6 22 454.69 385.66 33 449.35 +6.0 NewmtM NEM .20 .6 26 46.07 26.12 7236 33.00 -3.1 NewpkRes NR ... ... ...dd 8.75 3.74 607 7.80 +4.0 NexPtCr rs NHF 2.88 12.5 ...q 23.93 17.73 56 23.00 +1.0 NxPtRsT n NXRT .88f 3.8 ... 24.43 13.12 32 23.36 +4.6 NxtEraLP NEP 1.37f 4.1 18 33.90 23.90 169 33.15 +29.8 NextEC3-72 NEEpG ... ... ... 26.73 23.32 14 25.33 +4.4 NextEC6-72 NEEpH 1.41 5.6 ... 26.46 22.76 6 25.12 +5.4 NextEra 72 NEEpI 1.28 5.3 ... 26.54 21.11 24 24.25 +10.3 NextEra 73 NEEpJ 1.25 5.1 ... 26.34 20.82 19 24.37 +11.9 NextEra76 NEEpK ... ... ... 25.95 21.04 65 23.91 +8.3 NxtEra pfQ NEEpQ 3.19 5.2 ... 64.78 54.44 17 61.40 +7.2 NextEraEn NEE 3.93f 3.0 23 133.28 110.49 1341 131.26 +9.9 NxtEra pfR NEEpR ... ... ... 52.70 46.80 82 51.80 +5.8 NiSource s NI .70 3.0 22 26.94 21.17 1935 23.71 +7.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 87.12 95.90 -.1 NiaM pfC NMKpC 3.90 4.0 ... 113.82 90.25 96.80 -.1 Nielsen plc NLSN 1.24 3.0 23 55.94 40.28 2753 41.34 -1.5 NikeB s NKE .84 1.5 24 61.85 49.01 7164 56.62 +11.4 NimbleStg NMBL ... ... ...dd 12.58 6.18 1564 12.48 +57.6 NipponTT NTT ... ... ... 49.67 38.45 380 44.34 +5.4 NoahHldgs NOAH ... ... 15 29.73 21.33 199 26.36 +20.2 NobilisH n HLTH ... ... ... 4.66 1.25 299 1.60 -23.8 NobleCorp NE .08 1.3 3 12.19 4.45 12956 6.14 +3.7 NobleEngy NBL .40 1.2 ...dd 42.03 29.47 5741 34.15 -10.3 NobleMid n NBLX .43p ... ... 53.29 26.90 26 49.35 +37.1 NokiaCp NOK .30e 5.6 ... 6.31 4.04 13642 5.40 +12.3 NomadF n NOMD ... ... ... 12.97 7.85 683 11.24 +17.5 Nomura NMR ... ... ... 6.80 3.33 117 6.52 +10.5 Norbord n OSB .23e ... ... 30.49 17.94 4 27.65 +9.5 NordAngEd NORD ... ... 53 25.29 19.83 73 25.26 +8.4 NordicAOff NAO .18 16.4 ... 5.69 1.05 299 1.10 -60.0 NordicAm NAT 1.14e 14.3 21 16.18 7.57 652 7.99 -4.9 Nordstrm JWN 1.48a 3.4 14 62.82 35.01 2767 43.58 -9.1 NorkSo NSC 2.44f 2.2 20 125.00 78.15 2203 113.32 +4.9 Norsat g rs NSAT ... ... 25 10.05 5.16 59 10.05 +27.2 NortelInv NTL .64e 2.6 ... 30.78 18.08 5 25.00 -4.1 NoAmEn g NOA .08 ... ... 5.70 1.91 50 4.40 +14.3 NoAtlDrl rs NADL ... ... ... 8.08 1.21 45 1.50 -52.7 NEurO NRT .66e 9.3 8 9.90 6.11 8 7.13 +8.0 NoWestCp NWE 2.10f 3.6 18 63.75 53.85 512 59.01 +3.8 NDynMn g NAK ... ... ... 3.45 .28 2420 1.38 -33.3 NthnO&G NOG ... ... 14 5.85 1.55 394 2.60 -5.5 NorthropG NOC 3.60 1.5 21 253.80 198.75 587 237.19 +2.0 NStREur n NRE .60 5.2 ... 13.04 8.50 297 11.63 -7.5 NwstNG NWN 1.88 3.2 24 66.17 49.46 165 59.55 -.4 NovaBay rs NBY ... ... ...dd 5.29 1.90 28 3.90 +18.2 NovaGld g NG ... ... ...dd 7.29 3.79 3124 4.96 +8.8 Novartis NVS 2.75e 3.7 15 83.58 66.93 1848 74.83 +2.7 NovoNord NVO .96e 2.8 ... 57.81 30.89 1482 34.11 -4.9 NOW Inc DNOW ... ... ...dd 23.53 15.47 1627 16.02 -21.7 NuSkin NUS 1.44f 2.6 25 66.04 36.78 475 54.73 +14.5 Nucor NUE 1.51 2.5 26 68.00 44.81 2870 60.21 +1.2 Nush EnhYl NUAG ... ... ... 25.26 23.98 6 24.32 +.1 NushLCGr NULG ... ... ... 27.33 25.18 27.16 +7.8 NushLCVal NULV ... ... ... 25.94 24.85 25.46 +1.8 NushMCGr NUMG ... ... ... 26.63 24.71 26.21 +5.6 NushMCVal NUMV ... ... ... 26.02 24.78 25.29 +2.1 NushSmCap NUSC ... ... ... 27.07 24.17 0 25.17 +2.1 NushShTrm NURE ... ... ... 25.59 24.74 24.95 NustarEn NS 4.38 8.7 40 55.64 38.11 106 50.57 +1.5 NustEn pfA NSpA ... ... ... 27.50 26.13 22 26.93 -.1 NustarGP NSH 2.18 8.0 21 31.50 19.82 44 27.20 -5.9 Nustar 43 NSS 1.91 7.2 ... 26.70 21.60 29 26.45 +2.5 Nuv Mun21 NHA ... ... ... 10.51 9.48 16 9.85 -.7 NvDivCom CFD ... ... ... Nuv Pf22 n JPT ... ... ... 25.29 24.85 10 25.02 +.3 NvHiInDc19 JHD ... ... ... 10.50 9.95 55 10.18 +.8 NvLngShC CTF ... ... ... Nuv RE In JRS ... ... ... 12.08 9.87 50 10.99 +2.0 NuvMO Pr NOM ... ... ... 16.60 14.36 1 15.70 +4.6 NuvAllCEn JMLP 1.37 13.6 ...q 10.86 6.20 64 10.09 +.4 NuvAZ NAZ .80 5.8 ...q 17.80 13.33 19 13.72 -1.9 NuvBldAm NBB 1.34 6.5 ...q 23.30 19.80 47 20.80 +.8 NBldAmOp NBD 1.30 6.0 ...q 23.49 19.80 14 21.57 +3.1 NCaAMTFr NKX .86 5.9 ...q 17.35 13.78 34 14.62 +2.2 NCADvA NAC .91 6.3 ...q 17.20 13.75 178 14.37 +1.6 NCalMunV NCA .47 4.7 ...q 11.50 9.84 54 10.00 -4.1 NuvCASel NXC .63a 4.2 ...q 17.97 14.25 25 14.87 +1.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.6 ...q 14.45 11.97 38 12.28 NuvCorEqA JCE 1.21a 8.7 ...q 14.75 12.69 62 13.85 +5.9 NvCredStr JQC .62 7.0 ...q 9.06 7.74 266 8.79 -.7 NvDvrsDiv JDD 1.04 8.9 ...q 12.48 10.55 150 11.73 +5.0 NuvDivA NAD .85a 6.2 ...q 15.97 13.19 278 13.68 -2.0 NuvEnhM NZF .83a 5.8 ...q 15.19 15.00 14.16 -1.5 NvDow30DO DIAX 1.06 6.8 ...q 16.25 13.72 134 15.58 +3.9 NuEnMLP JMF 1.35 10.2 ...p 14.55 9.41 112 13.20 -2.5 NEnhMuV NEV .96a 6.9 ...q 17.28 13.56 60 13.97 -.2 NuvFlxInv JPW 1.42a 8.4 ...q 17.54 15.11 22 16.84 +1.2 NuvFloat JFR .72 6.3 ...q 12.34 9.90 366 11.42 -2.1 NuvFltOp JRO .76a 6.4 ...q 12.93 9.75 143 11.85 -2.8 NvGADiv2 NKG .64a 5.0 ...q 14.88 12.50 13 12.82 +.8 NuvGblHIn JGH 1.58 9.7 ... 16.89 13.59 56 16.32 +2.1 NuvHi2020 JHY .68 6.7 ...q 11.15 9.99 61 10.14 -.7 NuvHIDec18 JHA ... ... ...q 10.48 10.00 71 10.08 +.2 NuvEnhMu NVG ... ... ... 16.59 13.85 254 14.54 +.6 NNYAmtF NRK .70 5.4 ...q 14.62 12.44 72 12.89 +.6 NuvAmtFr NEA .75a 5.6 ...q 15.22 12.94 517 13.28 -.4 NuvIntMu NID .68 5.3 ...q 14.34 12.19 64 12.89 +1.4 NvIntQMu NIQ .57 4.5 ...q 13.96 12.13 125 12.73 +3.5 NMDPI NMY .67a 5.3 ...q 14.66 12.20 38 12.61 +1.4 NvMAP NMT .71a 5.2 ...q 16.19 12.93 2 13.65 +3.9 NMIQI NUM .74 5.6 ...q 15.80 12.90 28 13.34 NuvMNMu NMS .80 4.8 ...q 18.22 15.08 0 16.61 +5.8 NuvMtgOp JLS 1.52 6.2 ...q 24.86 22.47 26 24.64 +2.4 NuMtgOp2 JMT 1.53 6.4 ...q 23.81 21.61 2 23.76 +2.6 NuvMultM JMM .48 6.5 ...q 7.64 6.95 42 7.33 +.4 NMuHiOp NMZ .91a 6.3 ...q 15.42 13.95 14.56 -1.4 NvMuI NMI .50a 4.1 ...q 13.50 10.90 36 12.21 +8.8 NuvMuVal NUV .39a 4.0 ...q 10.88 9.34 313 9.65 +.9 Nv AMT-Fr NUW .78a 4.6 ...q 19.89 16.00 37 16.87 +3.8 NuvNJDiv NXJ .82a 6.1 ...q 15.63 12.90 51 13.32 +1.2 NuvNJMV NJV .59a 4.0 ...q 17.03 14.36 6 14.77 -10.8 NNYDvA NAN .80a 5.9 ...q 15.95 13.13 23 13.57 +1.1 NNYMV NNY .39a 4.0 ...q 10.69 9.26 17 9.67 +2.0 NuvNYSel NXN .55 4.1 ...q 14.85 12.92 4 13.50 +2.0 NNCPI NNC .59a 4.5 ...q 15.04 12.67 26 13.00 +.5 NOHQI NUO .80 5.4 ...q 17.16 14.27 10 14.74 +1.4 NvPA NQP .81a 6.2 ...q 15.66 12.67 46 13.05 -.2 NuvPaMV NPN .62a 3.9 ...q 17.67 15.12 1 16.08 -5.5 NuvPf&Inc JPI 1.95a 8.2 ...q 25.27 21.93 39 23.79 +3.8 NvPfdInco JPC .80 8.2 ...q 10.56 8.72 276 9.80 -.4 NuvQPf2 JPS .70 7.4 ...q 9.74 8.21 304 9.49 +1.9 NuvREAst JRI 1.49a 8.7 ...q 18.00 14.97 26 17.04 +8.3 NuvEqtP BXMX 1.00 7.5 ...q 13.50 12.08 160 13.34 +4.9 NEqPrmG SPXX 1.04 7.1 ...q 15.71 13.00 56 14.72 +2.2 NvSMM NIM .31a 3.1 ...q 11.01 9.49 15 9.91 +1.6 NSTFI NXP .55a 3.9 ...q 15.93 13.50 47 13.99 +.6 NSTFI2 NXQ .53a 4.0 ...q 15.18 12.82 45 13.35 +.3 NSTFI3 NXR .55a 3.9 ...q 15.98 13.73 23 14.10 -.5 NuvSnIn NSL .42 6.1 ...q 7.16 5.76 136 6.91 +1.8 NuShDCrd JSD 1.16a 6.5 ...q 18.55 14.85 31 18.03 +3.1 Nv TA Div JTD 1.23 8.4 ...q 15.36 13.44 39 14.73 +5.7 NvTxATR JTA 1.04 8.6 ...q 12.56 10.81 48 12.08 +6.7 NTXQI NTX .65 4.6 ...q 15.90 13.29 9 14.26 +3.9 NVAPI NPV .65a 5.1 ...q 15.23 12.55 19 12.90 -.5O -OCI Ptrs OCIP .59e 5.8 ...dd 10.35 4.95 55 10.15 +21.6 OFG Bncp OFG .24 2.2 ...dd 14.48 6.26 153 11.10 -15.3 OFG pfA OFGpA 1.78 7.4 ... 25.42 17.39 1 24.08 -5.3 OFG pfB OFGpB 1.75 7.4 ... 25.13 17.20 23.57 -6.2 OFG pfD OFGpD 1.78 7.5 ... 24.33 17.27 1 23.89 +.8 OGE Engy OGE 1.21 3.4 21 37.41 27.27 1047 35.61 +6.5 OM AsstM OMAM .32 2.1 ... 15.52 12.10 255 15.06 +3.9sONEGas OGS 1.68f 2.5 26 68.23 55.98 260 68.47 +7.1 OaktreeC OAK 2.32f 5.1 20 49.65 36.95 486 45.10 +20.3 OasisPet OAS ... ... ...dd 17.08 6.56 7629 13.18 -12.9 OcciPet OXY 3.04 4.8 ...dd 78.48 61.01 4910 63.40 -11.0 Oceaneerg OII .60 2.3 27 36.92 22.47 1309 25.88 -8.3 Och-Ziff OZM .87e 39.2 ...dd 4.78 2.15 1042 2.22 -32.9 OcwenFn OCN ... ... ...dd 6.15 1.29 4350 5.20 -3.5 Oi SA C OIBR/C ... ... ... 9.19 1.01 65 6.85 +72.5 OilStates OIS ... ... ...dd 41.75 27.07 612 31.45 -19.4 Oil-Dri ODC .84 2.2 26 40.94 29.89 8 37.80 -1.1 OldRepub ORI .76f 3.8 14 21.19 16.51 1159 20.22 +6.4sOlin OLN .80 2.4 51 33.35 16.55 2468 33.34 +30.2 Om Asst 31 OMAA 1.28 5.5 ... 25.29 20.15 54 23.11 +6.4 OmegaHlt OHI 2.48f 7.6 10 38.09 28.11 1580 32.79 +4.9 OmegaP OME .05p ... 10 26.99 15.90 120 19.35 -22.8 Omnicom OMC 2.20 2.6 18 89.66 75.61 1534 85.31 +.2 Omnova OMN ... ... 18 10.42 5.31 103 9.20 -8.0 OnAssign ASGN ... ... 20 49.12 32.04 179 46.82 +6.0 OnDeckCap ONDK ... ... ...dd 8.94 3.64 459 4.78 +3.2 OncoCyte n OCX ... ... ... 7.95 3.10 7 5.90 -16.3 OneLibrty OLP 1.72f 7.6 12 25.89 21.65 33 22.61 -10.0 OneBeacon OB .84 5.6 17 17.12 12.04 84 15.12 -5.8 OneMain OMF ... ... 9 33.31 16.03 419 24.98 +12.8 ONEOK OKE 3.16 6.0 32 59.47 27.91 1658 53.06 -7.6 OneokPtrs OKS 3.16 6.1 23 57.41 29.59 555 51.73 +20.3 Ooma n OOMA ... ... ...dd 10.50 5.88 85 9.60 +6.7 OppLgCap RWL .72e 1.6 ...q 46.43 38.69 82 45.34 +4.4 OppMidCap RWK .59e .8 ...q 58.04 45.22 48 54.98 +1.6 OppSmCap RWJ .48e .6 ...q 69.74 51.95 42 65.36 -2.6 OppUltDiv RDIV 1.15e 3.4 ...q 35.66 29.11 85 34.22 -.1 OppenFin RWW .58e 1.0 ...q 62.51 42.57 1 59.20 +2.8 OppenHldg OPY .44 2.6 ...dd 19.65 13.63 12 16.95 -8.9 Oracle ORCL .60 1.3 22 46.99 37.62 13215 44.69 +16.7 Oragenics OGEN ... ... ...dd 1.10 .33 10 .46 -14.8 Orange ORAN .73e 4.6 ... 17.78 13.98 334 15.82 +4.5 OrbitATK OA 1.28f 1.3 19 102.72 67.04 228 98.84 +12.7 OrchidIsl ORC 1.68 16.6 6 12.60 9.23 869 10.10 -6.7 OrchidsPP TIS 1.40 5.5 17 36.31 23.14 88 25.54 -2.4 OrientPap ONP .02 2.0 3 1.54 .93 62 .98 -15.5 OrionECarb OEC .72 ... ... 22.20 13.52 223 19.80 +5.0 OrionGpHl ORN ... ... ...dd 11.11 4.57 137 7.50 -24.6 Orix IX ... ... ... 82.58 61.38 27 77.33 -.6 OrmatTc ORA .28 .5 26 59.63 40.09 166 57.33 +6.9 OshRusS n OUSM ... ... ... 25.85 24.83 19 25.13 -2.4 OshkoshCp OSK .84f 1.2 20 74.16 38.47 648 67.61 +4.6 OsiskoGl n OR .16f ... ... 14.74 8.88 715 11.24 +15.6 OutfrontM OUT 1.44f 5.5 13 27.89 20.54 454 26.24 +5.5 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 2.69 389 3.99 +4.2 OwensMin OMI 1.03f 3.0 17 41.48 30.43 458 34.38 -2.6 OwensCorn OC .80 1.3 18 62.79 45.46 911 61.14 +18.6 OwensIll OI ... ... 9 20.74 15.27 1397 20.18 +15.9 OwensRM ORM .32 1.8 11 19.16 14.95 7 17.39 -6.1 OxfordInds OXM 1.08 1.9 18 76.19 49.50 193 57.99 -3.6P-QPBF Engy PBF 1.20 5.7 14 35.68 19.47 2601 21.11 -24.3 PBF Logist PBFX 1.80f 8.4 11 23.49 17.45 45 21.35 +17.3 PCM Fund PCM .96 9.5 ...q 10.59 9.05 65 10.09 +.9 PG&E Cp PCG 1.96 2.9 18 68.29 56.39 2659 67.34 +10.8 PGT Inc PGTI ... ... 22 12.49 9.38 268 10.50 -8.7 PHH Corp PHH ... ... ...dd 16.80 9.73 290 12.48 -17.7tPIMCO1-3Tr TUZ .34a .7 ...q 52.58 50.19 29 50.66 Pimc1-5Tip STPZ .25e .5 ...q 53.10 51.94 389 52.69 +.4 Pim15TIPS LTPZ .42e .6 ...q 72.58 62.52 10 66.19 +1.9 PimBrdTIPS TIPZ .31e .5 ...q 60.68 56.33 3 58.07 +1.1 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.09 5 100.63 +.3 PimDvsInc DI 2.90e 5.8 ...q 51.82 46.62 2 50.03 +1.9 PimcoTR BOND 6.13e 5.8 ...q 108.25 102.11 61 105.13 +1.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.56 92.03 394 100.45 +.6 PimInfLkd ILB .82e 1.9 ...q 44.05 39.38 2 43.86 +4.8 PimIGBd CORP 3.12a 3.0 ...q 107.50 99.85 31 103.02 +.7 PimShMat MINT .82e .8 ...q 101.63 100.71 786 101.59 +.3 PimIntMu MUNI 1.26 2.4 ...q 55.48 51.73 31 52.91 +1.0 PimSTMun SMMU .47e .9 ...q 50.87 48.75 1 50.05 +1.3 Pim25yrZro ZROZ 3.07e 2.8 ...q 143.05 105.32 25 111.15 +2.3 PJT Part n PJT .20 .6 24 38.86 21.52 197 35.90 +16.3 PLDT Inc PHI 1.60e 5.0 ... 46.13 25.50 133 32.07 +16.4 PNC pfP PNCpP 1.65 5.8 ... 30.88 26.50 47 28.36 +3.9 PNC pfQ PNCpQ 1.34 5.4 ... 26.37 23.01 29 24.90 +5.4 PNC PNC 2.20 1.8 17 131.83 77.40 2399 120.27 +2.8 PNC wt PNC/WS ... ... ... 64.30 14.80 29 52.91 +7.3 PNM Res PNM .97 2.6 23 37.90 30.62 388 37.55 +9.5 POSCO PKX ... ... ... 66.63 40.80 265 62.08 +18.1 PPG s PPG 1.60 1.5 18 117.00 89.64 1056 104.97 +10.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 27.75 24.01 20 25.61 +2.4 PPL Corp PPL 1.58f 4.2 14 39.92 32.08 3742 37.70 +10.7 PS BusPk PSB 3.00 2.6 31 121.81 94.88 83 113.53 -2.6 PSBPk pfT PSBpT 1.50 5.9 ... 26.89 23.88 233 25.22 +3.7 PSBPk pfU PSBpU 1.44 5.8 ... 26.37 22.85 7 24.92 +7.0 PSBPk pfV PSBpV 1.42 5.7 ... 26.70 22.79 2 24.90 +6.9 PS BsPk pfW PSBpW ... ... ... 23.29 20.58 52 22.65 +5.1 PVH Corp PVH .15 .1 13 115.40 82.10 1049 102.69 +13.8 PcrTrnd750 PTLC ... ... ...q 25.98 21.17 47 25.21 +5.9 PcrTrnd450 PTMC ... ... ...q 28.70 22.94 23 27.47 +3.3 PcrTrnd100 PTNQ ... ... ...q 25.74 19.66 7 25.54 +11.7 PacrAutopil PAEU ... ... ... 26.80 23.81 26.80 PacrGlHi n PGHD ... ... ... 28.57 25.13 27.37 +1.9sPacrTrendp PTEU ... ... ... 26.08 22.00 2 26.18 +9.3 PacCashCow COWZ ... ... ... Pacholder PHF .60 7.8 ...q 7.93 6.32 68 7.72 +7.2 PacifCstOil ROYT .26e 16.3 4 2.21 .87 161 1.60 +49.5 PacDrill rs PACD ... ... ... 11.56 1.82 106 2.23 -45.1 PacGE pfA PCGpA 1.50 4.8 ... 33.70 28.89 1 31.40 +2.5 PacGE pfB PCGpB 1.37 4.8 ... 33.00 27.40 1 28.84 +2.3 PacGE pfC PCGpC 1.25 4.7 ... 30.00 24.94 26.78 +7.2 PacGE pfD PCGpD 1.25 4.7 ... 27.50 24.74 42 26.46 +2.9 PacGE pfE PCGpE 1.25 4.8 ... 27.25 24.45 3 26.25 +2.5 PacGE pfG PCGpG 1.20 4.6 ... 28.90 23.63 4 25.85 +3.4 PacGE pfH PCGpH 1.12 4.6 ... 27.06 22.00 0 24.67 +6.2 PacGE pfI PCGpI 1.09 4.5 ... 25.99 23.31 24.32 +2.4 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.8 19 96.87 58.44 842 90.81 +7.1 PalatinTch PTN ... ... ...dd .90 .32 858 .33 -35.6 PaloAltNet PANW ... ... ...dd 165.69 110.04 1385 112.87 -9.7sPampaEng PAM ... ... ... 52.68 19.45 254 52.99 +52.2 Pandora P ... ... ...dd 14.98 8.05 2603 11.69 -10.4 PanhO&G PHX .16 .8 ...dd 27.70 15.34 8 18.90 -19.7 ParPetr rt PARR/r ... ... ... .16 .01 .06 ParPetrol PARR ... ... ... 20.00 12.18 147 16.17 +11.2 ParTech PAR ... ... 22 7.25 4.30 29 7.14 +28.0 ParaGold n PZG ... ... ... 2.93 1.37 45 1.60 -10.1 ParamtGp PGRE .38 2.4 74 18.28 14.58 1422 16.17 +1.1 Paretem rs TEUM ... ... ... 6.00 .97 385 1.00 ParkEl PKE .40a 2.2 31 20.24 13.76 42 18.17 -2.6 ParkHot n PK .43p ... ... 33.40 25.40 1657 26.14 -12.6 ParkNatl PRK 3.76 3.6 20 122.88 85.35 41 104.88 -12.4 ParkDrl PKD ... ... ...dd 3.16 1.35 507 1.55 -40.4 ParkerHan PH 2.64f 1.7 23 160.23 99.10 949 158.43 +13.2 Parkway n PKY ... ... ... 23.17 16.39 226 19.08 -14.2 ParsleyEn PE ... ... ...cc 39.82 21.23 4121 31.57 -10.4 PartRe pfF PREpF 1.47 5.7 ... 27.48 22.95 4 25.59 +5.1 PartRe pfG PREpG 1.63 6.1 ... 30.33 25.32 4 26.75 +3.2 PartRe pfH PREpH 1.81 6.3 ... 32.40 25.02 14 28.64 +4.9 PartRe pfI PREpI 1.47 5.8 ... 28.94 22.97 8 25.27 +7.4 PartyCity n PRTY ... ... ... 19.10 12.05 324 14.05 -1.1 Patheon n PTHN ... ... ... 32.95 23.72 429 25.96 -9.6 PatriotN n PN 2.50e ... 7 9.95 2.04 128 2.63 -43.4 PaycomSft PAYC ... ... 76 57.31 32.42 458 56.48 +24.2 Pearson PSO .80e 9.8 ... 13.20 7.04 673 8.18 -18.1 Pebblebrk PEB 1.52 5.4 15 31.85 23.46 860 28.24 -5.1 Pebble pfC PEBpC 1.63 6.4 ... 27.24 23.51 2 25.45 +4.9 Pebbleb pfD PEBpD 2.09 8.2 ... 29.15 23.50 8 25.54 +8.1 Pedevco PED ... ... ...dd .41 .09 91 .10 -15.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 55
Pembina g PBA 1.50 ... 35 33.24 25.61 240 32.07 +2.4 PengthE g PGH .04 ... ...dd 2.08 .96 1049 1.03 -27.5 PennWst g PWE ... ... ... 2.05 .61 1255 1.63 -7.9 PennPk 25 PNTA 1.56 6.2 ... 26.20 23.35 1 25.32 +.9 Penney JCP ... ... ...dd 11.30 5.45 14361 5.79 -30.3 PennaRE PEI .84 5.8 10 25.67 13.76 1052 14.57 -23.2 PenRE pfA PEIpA 2.06 8.2 ... 26.50 24.80 22 25.16 -.5 PenRE pfB PEIpB 1.84 7.3 ... 26.71 22.46 2 25.31 +1.2 PenRE pfC PEIpC 1.80 6.8 ... 27.03 24.72 95 26.39 +4.9 PennyMFn PFSI ... ... 6 19.35 10.96 121 16.40 -1.5sPennyMac PMT 1.88 10.8 17 17.38 12.99 436 17.47 +6.7sPenny pfA PMTpA 2.03 8.0 ... 25.23 24.66 153 25.31 +2.3 Penske PAG 1.16f 2.5 12 56.05 29.29 219 46.85 -9.6 Pentair PNR 1.38f 2.2 21 66.99 50.37 1324 62.76 +11.9 Penumbra n PEN ... ... ...dd 84.80 45.00 138 81.45 +27.7sPepsiCo PEP 3.01 2.7 24 112.38 98.50 3840 112.45 +7.5 PerfFood n PFGC ... ... 23 28.13 19.95 484 23.20 -3.3 PerkElm PKI .28 .5 21 58.37 45.35 663 57.96 +11.1 Prmian PBT .44e 4.8 25 9.77 5.91 99 9.12 +18.3 Perrigo PRGO .64f .9 ...cc 133.53 66.86 1119 68.91 -17.2 PetChina PTR .70e .9 ... 81.80 61.81 62 74.75 +1.4sPetroArg PZE .07e ... ... 10.65 4.66 46 10.72 +52.7 PetrbrsA PBR/A ... ... ... 11.77 4.06 5907 8.84 +.3 Petrobras PBR ... ... ... 12.56 5.19 20299 9.31 -7.9 PtroqstE rs PQ ... ... ...dd 4.75 1.71 239 2.70 -18.4 Pfenex PFNX ... ... ...dd 11.35 5.52 85 5.86 -35.4 Pzer PFE 1.28f 3.7 14 37.39 29.83 17759 34.16 +5.2 Pzer wd PFE/WD ... ... ... 28.25 PhrmAth PIP 2.91e ... 1 3.50 .47 2008 .82 -74.8 Pharmerica PMC ... ... 11 28.72 19.20 156 23.50 -6.6 PhlpsSelEn DSE 1.26 16.8 ... 8.59 4.92 141 7.52 -.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.16 3.7 23 114.65 86.78 3852 112.80 +23.3sPhilipsNV PHG .88e 2.7 ... 32.12 23.00 1169 32.18 +5.3 Phillips66 PSX 2.52 3.2 12 89.31 73.67 2279 77.92 -9.8 Phill66LP PSXP 2.23f 4.5 23 64.83 42.47 159 49.90 +2.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 18 4.56 3.11 31 3.62 +15.3 PhysRltTr DOC .90 4.6 25 22.03 17.12 1771 19.75 +5.4 PiedmOfc PDM .84 3.9 13 23.08 18.61 651 21.28 +1.8 Pier 1 PIR .28 4.1 21 9.68 3.73 1976 6.88 -19.4 PimcoCA PCQ .92 5.7 ...q 17.53 14.75 14 16.19 +3.3 PimcoCA2 PCK .65 6.6 ...q 11.25 9.05 65 9.81 +6.4 PimcCA3 PZC .72 6.2 ...q 13.11 10.67 40 11.68 +3.0 PimcoCp&I PCN 1.35 8.5 ...q 16.28 12.64 75 15.81 +7.0 PimCpOp PTY 1.56a 10.1 ...q 15.88 13.27 244 15.49 +8.2 PimDyCrd PCI 1.97 9.3 ...q 21.23 17.30 800 21.21 +4.9 PimDyInco PDI 2.65a 9.3 ...q 29.29 25.95 154 28.62 +3.3 PimcIncStr PFL 1.08 9.7 ...q 11.24 9.32 92 11.16 +5.6 PimIncStr2 PFN .96 9.5 ...q 10.13 8.57 158 10.06 +6.0 PimStPls PGP 2.20 12.7 ...q 20.96 13.82 106 17.28 +22.8 PimcoHiI PHK 1.24 14.3 ...q 10.15 8.26 310 8.65 -5.7 PimIncOpp PKO 2.28a 9.2 ...q 25.20 20.33 39 24.78 +7.0 PimcoMuni PMF .98 7.4 ...q 17.43 12.74 127 13.17 -8.5 PimcoMu2 PML .78 6.2 ...q 14.08 11.57 87 12.55 +2.7 PimcMu3 PMX .75 6.6 ...q 13.05 10.82 46 11.42 +.4 PimcoNY PNF .68 5.5 ...q 14.40 11.49 5 12.36 +3.6 PimcoNY2 PNI .80 7.0 ...q 14.61 11.13 20 11.42 -4.9 PimcNY3 PYN .63 6.6 ...q 12.29 9.26 8 9.54 -4.8 PimcoStrIn RCS .96 10.2 ...q 10.56 8.12 112 9.44 +7.4 PinnaclFds PF 1.14f 2.0 28 59.11 41.47 721 57.90 +8.3 PinWst PNW 2.62 3.1 22 84.72 70.11 412 84.20 +7.9 PionDvrsHi HNW 1.38 8.6 ...q 16.83 15.01 22 16.14 +.7 PionEnSvc PES ... ... ...dd 7.20 1.98 1078 3.85 -43.8 PionFltRt PHD .72 5.9 ...q 12.44 10.92 97 12.25 +3.2 PionHiIn PHT 1.14 11.6 ...q 10.75 9.36 100 9.80 -4.0 PioMuAdv MAV .84 7.7 ...q 14.25 10.61 98 10.92 -7.5 PioMunHi MHI .84 7.3 ...q 14.76 11.31 82 11.55 -2.7 PioNtrl PXD .08 ... ...dd 199.83 137.42 2062 185.37 +2.9 PiperJaf PJC .31p ... 17 81.85 35.36 230 63.31 -12.7 PitnyBw PBI .75 5.9 7 21.81 12.31 1771 12.63 -16.9 PitnB pr PBIp 2.12 .8 ... 264.00 PitnyBw 43 PBIpB 1.67 6.5 ... 27.73 25.11 16 25.82 +1.0 PlainsAAP PAA 2.20 7.0 29 33.95 19.76 884 31.48 -2.5 PlainsGP rs PAGP .55 ... 61 36.55 20.96 2238 31.77 -8.4 PlanetFit n PLNT ... ... 40 22.13 13.07 997 19.14 -4.8 Plantron PLT .60 1.1 18 57.79 36.81 156 53.49 -2.3 PlatfmSpc PAH ... ... 32 13.96 6.85 1029 12.95 +32.0 PlatGpM rs PLG ... ... ...dd 3.98 1.40 426 1.60 +11.9 PlyGem PGEM ... ... 17 20.00 12.85 131 19.15 +17.8 PolarStarR PSRT ... ... ... Polaris PII 2.32f 2.8 24 104.25 70.14 494 83.76 +1.7 PolyMet g PLM ... ... ...dd 1.14 .71 113 .76 +1.8 PolyOne POL .54 1.6 16 38.41 28.77 270 33.75 +5.3 PortGE POR 1.28 2.9 21 46.05 37.77 468 44.85 +3.5 PostHldg POST ... ... 47 89.00 68.08 1493 87.54 +8.9 Potash POT .40 2.3 16 20.27 15.21 5414 17.10 -5.5 PowrREIT PW ... ... ...dd 9.46 4.30 1 6.36 -9.4 PwREIT pfA PWpA ... ... ... 27.00 24.56 25.15 -.2 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.62 71.29 0 75.50 +2.9 PS SPXDn PHDG .41e 1.5 ... 25.58 21.43 5 25.06 +4.5 PSCrudeDS DTO ... ... ...q 211.56 100.28 5 130.29 +24.1 PwSBMetS BOS ... ... ...q 29.01 17.83 19.90 -11.0 PSBMetDL BDD ... ... ...q 8.25 4.65 1 7.64 +19.6 PSBMetDS BOM ... ... ...q 24.46 7.96 12.78 -8.1 PSCrudeLg OLO ... ... ...q 6.09 3.76 2 4.22 -11.4 PSCrudeSh SZO ... ... ...q 107.46 73.94 88.00 +12.6 PwshDB DBC ... ... ...q 16.08 12.78 1713 14.98 -5.4 PwShCurH DBV ... ... ...q 26.03 22.97 18 24.97 +.6 PS Engy DBE ... ... ...q 14.01 9.75 234 12.16 -11.9 PS PrcMet DBP ... ... ...q 42.74 34.22 7 38.12 +9.4 PS Silver DBS ... ... ...q 32.84 23.61 8 28.20 +13.4 PS Agri DBA ... ... ...q 23.01 19.62 541 19.83 -.7 PS Oil DBO ... ... ...q 9.91 7.22 359 8.46 -12.6 PS Gold DGL ... ... ...q 44.84 36.22 90 40.07 +8.2 PS BasMet DBB ... ... ...q 16.75 12.01 156 16.43 +10.1 PS USDBull UUP ... ... ...q 26.83 23.96 1585 25.74 -2.7 PS USDBear UDN ... ... ...q 22.83 20.18 31 20.98 +2.5 PShPuLgGr PXLG .42e 1.1 ...q 37.28 31.20 4 37.19 +10.7 PShPuLVal PXLV .76e 2.1 ...q 36.75 28.27 45 35.41 +3.0 PSAerDef PPA .50e 1.1 ...q 45.00 35.06 61 43.63 +4.5 PwShBio PBE .57e 1.3 ...q 44.43 34.41 15 42.28 +8.9 PS BldCns PKB .03e .1 ...q 29.78 23.97 115 28.74 +3.1 PwSClnEn PBW .07e 1.8 ...q 4.29 3.41 38 3.94 +7.1 PS EnEx PXE .50e 2.4 ...q 24.92 18.79 6 20.62 -10.7 PwSFoodBv PBJ .41e 1.2 ...q 34.74 31.53 6 33.24 -.7 PwSLgCG PWB .21e .6 ...q 34.63 29.86 33 34.30 +7.4 PwSLgCV PWV .69e 2.0 ...q 36.44 29.23 75 35.25 +4.5 PwShLeis PEJ .15e .4 ...q 41.57 31.84 3 40.91 +2.2 PowShMkt PWC .97e 1.2 ...q 84.72 67.84 1 83.26 +3.1 PwShMda PBS .27e 1.0 ...q 28.12 23.29 8 27.38 +4.5 PwSMidGr PXMG .19e .6 ...q 34.20 27.73 3 34.04 +9.7 PwSMidVal PXMV .64e 2.1 ...q 32.53 25.82 8 30.89 -.8 PwShNetw PXQ ... ... ...q 44.09 31.74 7 43.71 +8.3 PS OilSv PXJ .28e 2.5 ...q 14.18 10.14 7 11.41 -10.6 PwSPharm PJP 3.84e 4.5 ...q 69.24 53.55 38 59.65 +6.5 PS Retail PMR .34e 1.0 ...q 38.86 33.52 1 34.67 -3.6 PwSSmGr PXSG .27e 1.0 ...q 27.51 22.17 1 27.06 +4.1 PwSSmVal PXSV .60e 2.1 ...q 31.42 22.28 6 28.59 -5.7 PwSSemi PSI .04e .1 ...q 41.85 23.93 131 41.44 +14.8 PwShSoft PSJ .10e .2 ...q 51.93 41.17 4 51.14 +8.4 PSS&PQlty SPHQ .38e 1.4 ...q 27.73 23.63 195 27.40 +5.4 PwSZMicro PZI .15e .8 ...q 19.45 14.62 1 17.96 -3.8 PSWHPrgE PUW .17e .7 ...q 27.08 19.61 1 25.60 -.8 PSPrivEq PSP .66e 5.7 ...q 11.97 9.47 251 11.67 +5.0 PSFinPf PGF 1.11 6.0 ...q 19.56 17.65 443 18.60 +3.6sPSCleantch PZD .44e 1.2 ...q 35.41 28.18 3 35.24 +7.8 PSR2KEqW EQWS .41e 1.1 ...q 40.50 30.86 2 38.66 -2.0 PSRslMdC EQWM .49e 1.1 ...q 44.28 36.86 4 43.16 +3.4 PSRussl200 EQWL .80e 1.7 ...q 46.78 38.06 2 46.04 +6.6 PS US1K PRF 1.91e 1.9 ...q 105.36 85.56 217 102.15 +2.6 PS EmgInf PXR .50e 1.4 ...q 36.98 27.35 2 35.20 +14.8 PS SP IntD IDHD ... ... ... 27.37 25.09 26.99 +6.0 PS SC High XSHD ... ... ... 27.33 24.11 12 24.65 -4.6 PS TrCol n CLTL ... ... ... 105.41 105.38 105.41 PS LowVRot DWLV ... ... ... 27.08 24.09 2 26.73 +4.6 PSBldABd BAB 1.31 4.5 ...q 32.33 28.75 174 29.40 +1.1 PSEuCurLV FXEU .35e ... ...q 25.20 20.50 2 21.85 +4.9 PSJpnLwV FXJP .10p ... ...q 27.27 22.70 0 26.74 +.5 PSEurpcLV FXEP .43p ... ...q 28.38 24.99 2 27.03 +8.1 PS LowVol XRLV .46 1.6 ...q 29.92 26.09 35 29.56 +5.9 PSR1KEqW EQAL .39e 1.4 ...q 28.70 23.92 236 28.08 +4.3 PS VarPfd VRP 1.20 4.7 ...q 26.05 23.70 311 25.38 +3.1 PS ContrOp CNTR .26e .9 ...q 31.14 23.83 29.16 -2.0 PS SCLowV XSLV .73e 1.7 ...q 44.20 33.91 121 42.29 -2.6 PS MCLwV XMLV .64e 1.5 ...q 43.25 36.07 211 42.15 +3.8 PS SPX HiD SPHD 1.30 3.2 ... 41.21 35.60 407 40.56 +3.5 PS EMLwV EELV .60e 2.6 ...q 23.62 20.47 22 23.21 +11.1 PS EMkMom EEMO ... ... ... 16.41 13.98 15.75 +9.1 PSS&PMom SPMO ... ... ...q 28.79 25.74 27.95 +2.9 PS IntLwV IDLV 1.11e 3.6 ...q 31.46 27.95 97 30.77 +8.1 PSS&PVal SPVU ... ... ...q 32.15 24.17 10 30.63 +2.1 PSSPIntDv IDMO .59e 2.4 ...q 25.79 22.10 24.18 +7.3 PSShTHYB PGHY 1.08 4.4 ...q 28.83 23.13 47 24.49 +.2 PS YuanDS DSUM .77 3.5 ...q 23.50 21.36 3 22.03 +2.1 PS FdIGBd PFIG .67 2.6 ...q 26.94 24.98 4 25.32 +.4 PS SrLoan BKLN 1.01 4.7 ...q 23.46 22.48 5696 23.19 -.7 PS SP LwV SPLV .85 1.9 ...q 44.01 39.61 2003 43.62 +4.9 PS SP HiB SPHB .49e 1.3 ...q 38.81 27.17 1742 36.94 +1.0 PS IntlBd PICB .57 2.3 ...q 27.41 23.86 10 24.90 +1.7 PS CEFInc PCEF 1.91 8.3 ...q 23.50 21.14 76 23.02 +2.7 PSVrdoTF PVI ... ... ...q 25.01 24.89 49 24.92 -.1 PShCalMu PWZ .80 3.1 ... 27.29 24.80 49 25.41 +.3 PShNYMu PZT .86 3.6 ... 25.74 23.37 7 24.02 +.4 PShNatMu PZA .87 3.5 ... 26.64 24.41 269 25.07 +.7 PSHYCpBd PHB .84 4.5 ...q 19.00 17.71 1324 18.78 -.1 PwShPfd PGX .86 5.8 ...q 15.50 13.96 1301 14.77 +3.8 PShEMSov PCY 1.50 5.2 ... 30.96 27.71 2111 29.05 +2.8 PShGClnEn PBD .17e 1.5 ...q 11.44 9.83 1 11.13 +7.0 PSEmgMkt PXH .49e 2.4 ...q 20.71 14.64 196 20.08 +10.6 PSDvMxUSs PDN .53e 1.8 ...q 29.48 24.47 10 29.44 +9.0 PSDvxUS PXF 1.11e 2.8 ...q 40.37 32.21 104 40.24 +7.2sPShIntlDev IDHQ .33e 1.6 ...q 20.94 18.71 3 20.96 +9.2 PSAsxJ PAF 1.91e 3.5 ...q 55.01 41.80 1 54.40 +14.9 PSIndia PIN .12e .5 ...q 22.79 18.26 117 22.59 +17.2 PSS&PBW PBP 1.07e 3.3 ...q 22.17 20.00 186 22.02 +3.5 Praxair PX 3.15f 2.7 21 125.00 106.31 1988 118.78 +1.4 PrecDrill PDS .28 ... ...dd 6.25 3.51 1950 4.51 -17.2 PfdAptCm APTS .88f 6.7 ...dd 15.39 12.02 150 13.16 -11.7 Prestige PBH ... ... 24 58.09 44.64 357 56.36 +8.2 Pretium g PVG ... ... ... 12.53 5.24 3605 10.86 +31.8 Primerica PRI .76f .9 18 84.15 42.74 353 81.20 +17.4 Primero g PPP ... ... ...dd 2.63 .52 1581 .55 -30.4 PrinEdgAIn YLD .75e ... ...q 41.75 37.16 1 40.61 +.9 PrinFncl PFG 1.80f 2.9 14 64.65 38.04 921 63.01 +8.9 PrincREstI PGZ 1.74 10.3 ...q 18.56 15.47 22 16.82 +5.4 PrinEq n PEM ... ... ... PrvtBncp42 PVTD 1.78 6.9 ... 27.98 25.45 5 25.81 -1.8 ProAssur PRA 1.24a 2.1 25 63.53 47.19 155 59.70 +6.2 ProLogis PLD 1.76f 3.5 21 54.87 43.45 2812 50.30 -4.7 ProPetr n PUMP ... ... ... 14.74 12.26 1437 12.86 -10.4 ProShtDow DOG ... ... ...q 22.46 17.69 1586 18.07 -5.1 ProShtMC MYY ... ... ...q 15.84 12.28 3 12.68 -3.4 PrUltDow s DDM .79e .9 ...q 96.17 61.70 234 91.79 +9.9 ProUltMC MVV .11e .1 ...q 105.88 68.00 17 99.42 +5.5 PrUltQQQ s QLD .09e .1 ...q 107.45 63.78 771 106.08 +23.2 ProUltSP s SSO .40e .5 ...q 87.64 59.70 1990 84.51 +11.0 PrUShCnG SZK ... ... ...q 20.61 15.73 0 15.89 -15.0 ProShtHY SJB ... ... ...q 27.94 23.91 32 24.21 -1.8 ProUShBM SMN ... ... ...q 31.31 17.91 12 18.25 -14.3 Pro20 yrT UBT 1.13e 1.5 ...q 107.05 68.50 7 74.72 +2.3 tPrUShtMex SMK ... ... ...q 32.79 19.63 1 19.44 -29.3 Pro7-10yrT UST .42e .7 ...q 65.74 54.55 13 56.73 +1.1 ProSShOG DDG ... ... ...q 30.17 21.82 1 25.27 +9.8 ProSShFn SEF ... ... ...q 17.94 12.90 54 13.57 -2.8 ProLCCre s CSM .67e 1.2 ...q 59.19 48.42 27 58.10 +5.2 ProUltTl s LTL ... ... ...q 69.71 42.44 2 49.73 ProHdgRep HDG ... ... ...q 43.95 41.10 8 43.76 +1.9 ProUltEM EET ... ... ...q 67.60 42.25 9 66.64 +29.4 ProRaLS RALS .62e 1.6 ...q 41.26 38.39 1 38.69 -3.3 ProUSL7-10T PST ... ... ...q 23.25 19.56 16 22.14 -1.9 ProUShTip TPS ... ... ... 26.20 23.20 25.29 -3.5 ProUSh3-7y TBZ ... ... ...q 27.91 25.11 26.95 -2.0tProShtEafe EFZ ... ... ...q 36.11 29.37 14 29.39 -7.9 ProShtEM EUM ... ... ...q 29.03 21.63 128 21.86 -12.4 ProShRgBk KRS ... ... ...q 27.24 15.24 1 16.82 +2.4 PrURgBk s KRU ... ... ...q 94.80 32.87 5 74.44 sProUltEafe EFO ... ... ...q 101.19 70.81 1 102.04 +16.8 ProUMex UMX ... ... ...q 27.50 15.49 6 23.41 +34.2 ProUEurop UPV ... ... ...q 43.62 29.80 4 43.20 +16.0 ProShtBM SBM ... ... ...q 26.69 20.60 20.86 -5.6 ProUltSEM EEV ... ... ...q 22.68 12.28 166 12.55 -23.6 ProUltRE URE .84e .7 ...q 138.82 98.62 42 117.62 +2.9 ProUltFin s UYG .51e .5 ...q 107.59 58.35 83 96.59 +4.5 ProShtRE REK ... ... ...q 18.93 16.25 4 17.08 -2.1 ProShtChi50 YXI ... ... ...q 32.00 23.35 0 23.64 -12.1 ProUltSem s USD ... ... ...q 79.44 36.00 2 77.93 ProUltUt s UPW ... ... ...q 46.21 34.10 1 44.50 +14.2 PrUltTech s ROM .09e .1 ...q 123.95 66.93 11 121.99 +25.8sProUltJpn EZJ ... ... ...q 98.79 68.98 1 99.13 +13.3 ProUltO&G DIG .46e 1.3 ...q 46.90 28.99 115 36.33 -16.7 ProUltInd s UXI ... ... ...q 56.09 35.65 0 52.55 +8.9 PrUltHCr s RXL .63e .9 ...q 74.43 54.41 5 70.43 +17.1 ProUCnsSv s UCC ... ... ...q 65.09 47.60 1 64.32 PrUCnsGd s UGE ... ... ...q 123.99 34.49 0 43.00 +15.3 ProUBasM UYM .15e .3 ...q 57.80 36.97 12 56.21 +14.5 PrUltPR2K URTY ... ... ...q 133.00 61.71 221 119.40 +.7 PUltM400 s UMDD .03e ... ...q 93.03 48.61 5 84.44 +7.8 ProUltSC s SAA ... ... ...q 86.87 51.39 1 78.85 -2.9 ProUPD30 s UDOW .13e .1 ...q 117.04 60.12 423 109.42 +15.3 ProUltR2K UWM .19e .2 ...q 120.88 71.50 144 112.58 +1.0 ProSht20Tr TBF ... ... ...q 24.49 20.29 282 23.49 -1.7 PUltSP500 s UPRO .21e .2 ...q 100.82 57.00 1670 95.50 +16.8 ProUChin50 XPP ... ... ...q 61.15 36.20 2 59.25 +27.3 PrUSSilv s ZSL ... ... ...q 52.64 25.08 64 29.15 -24.8 PUVixST rs UVXY ... ... ...q 573.25 15.46 28468 15.63 PrUCrude rs UCO ... ... ...q 28.32 15.26 5014 17.33 ProVixST rs VIXY ... ... ...q 64.05 12.84 2687 12.94 -39.1 PrUltYen rs YCL ... ... ...q 77.14 53.50 3 60.61 +9.2 PrSUltNG rs BOIL ... ... ...q 20.34 9.30 92 12.04 -36.5tPVixMTFut VIXM ... ... ...q 58.00 32.96 62 32.46 -23.3 PrUltSilv AGQ ... ... ...q 57.26 30.78 199 40.90 +27.5 PrUltShN s KOLD ... ... ...q 71.01 21.44 42 29.58 +28.3 ProUShGld GLL ... ... ...q 95.07 64.91 25 75.70 -16.4 PrSUShAus CROC ... ... ...q 58.37 47.63 0 48.75 -11.7 PrUltShYen YCS ... ... ...q 82.60 58.96 88 72.18 -10.1 ProSUltGold UGL ... ... ...q 48.27 31.67 31 38.65 +16.4 ProShtVix SVXY ... ... ...q 145.89 39.43 2731 143.90 +58.2 PrUShCrd s SCO ... ... ...q 75.70 30.12 2305 40.31 ProShtEuro EUFX ... ... ...q 45.85 41.16 1 43.90 -2.7 ProUltEuro ULE ... ... ...q 17.35 13.50 31 14.66 +4.0 ProUShEuro EUO ... ... ...q 28.02 22.45 217 25.69 -5.1 ProctGam PG 2.68 3.0 24 92.00 79.10 6691 90.76 +7.9 ProgsvCp PGR .69e 1.7 23 40.74 30.54 3257 39.85 +12.3 ProsHldg PRO ... ... ...dd 25.66 10.61 140 23.49 +9.2 ProShtQQQ PSQ ... ... ...q 55.89 42.22 364 42.45 -10.3 ProShSP rs SH ... ... ...q 41.82 33.98 2721 34.56 -5.4 ProUShSP SDS ... ... ...q 19.82 13.06 10863 13.50 -10.7 PrUShDow DXD ... ... ...q 19.79 12.25 1798 12.79 -9.8 PUShtMdC MZZ ... ... ...q 38.04 22.66 4 24.06 -7.3 PUShtQQQ QID ... ... ...q 33.54 19.05 1968 19.26 -19.5 PrShRs2K rs SRTY ... ... ...q 119.92 45.15 762 49.54 PrUShD3 rs SDOW ... ... ...q 67.92 32.79 1481 34.95 PUltShtF rs FINZ ... ... ...q 44.18 12.45 16 14.69 PrSUlhGM rs GDXS ... ... ...q 41.48 11.93 96 16.32 -23.6 ProUShL20 TBT ... ... ...q 42.72 29.45 2848 39.25 -3.8 PrShR2K rs RWM ... ... ...q 63.41 46.70 382 48.23 -1.5 PrUShHC rs RXD ... ... ...q 51.90 37.73 39.00 -16.0 PrUShCnS rs SCC ... ... ...q 44.45 30.45 32.25 -8.8 PrUShRE rs SRS ... ... ...q 42.13 31.21 102 34.11 -4.3 PUShtR2K TWM ... ... ...q 40.45 21.54 1574 22.94 -3.3 PrUShtSC SDD ... ... ...q 35.74 19.69 0 21.09 +.7 PUShChi50 FXP ... ... ...q 49.05 25.42 51 26.29 -22.8 PUShtIndl SIJ ... ... ...q 37.00 22.78 2 23.62 -10.7 PrShtSmC SBB ... ... ...q 50.94 38.04 0 39.72 +1.1 PUPShtMC SMDD ... ... ...q 30.54 13.86 31 15.10 -9.5 PrSh K1 n OILK ... ... ... 22.94 18.36 2 19.34 -13.7 PUShtEur EPV ... ... ...q 68.19 43.17 9 43.42 -15.6 PUShtSPX SPXU ... ... ...q 30.88 16.41 5130 17.26 -15.4 PrUOGEx rs UOP ... ... ...q 41.31 18.62 0 25.40 -27.6tPUShtJpn EWV ... ... ...q 57.95 36.39 3 35.90 -13.5 PrUJMin rs GDJJ ... ... ...q 152.62 41.36 10 63.23 +18.2 ProSPDvA NOBL 1.00e 1.8 ...q 57.08 51.23 217 56.31 +4.5tPUltShEafe EFU ... ... ...q 46.46 30.75 1 30.50 -15.5 PrUGMin rs GDXX ... ... ...q 93.85 29.50 12 42.47 +15.0 PrUltBra rs UBR ... ... ...q 85.26 34.01 1 70.06 +21.4 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.9 ...q 42.14 36.50 1 41.67 +6.5 PUltShOG DUG ... ... ...q 65.26 34.86 60 43.58 +16.5 PS MngdF FUT ... ... ... 41.69 39.54 0 40.35 -2.8 PrGPrEq bt PEX 1.53e 3.8 ...q 40.72 32.06 2 40.19 +3.0 ProEurDiv EUDV .15p ... ...q 39.98 33.67 3 37.40 +6.3 PHYIntH bt HYHG 3.16 4.6 ...q 70.19 61.64 33 68.29 -.3 ProSPxTch SPXT .23p ... ...q 47.67 41.29 46.47 +2.3 ProSPxHC SPXV .24p ... ...q 50.15 42.71 48.77 +3.6 ProMerger MRGR .12e .3 ...q 37.50 34.74 35.07 -1.6 ProSPxFin SPXN .23p ... ...q 48.27 42.08 48.27 +5.7 ProSPxEgy SPXE .22p ... ...q 49.69 41.11 48.57 +5.6 PrUltPFn FINU .29e .4 ...q 136.29 53.54 6 66.80 -47.1 PrUltPFn s FINU/WI ... ... ...q 68.14 26.77 -100.0 ProHgdJpn HGJP .91e ... ...q 38.09 26.63 0 28.33 -.5 PrIGIntH bt IGHG 2.15 2.8 ... 77.35 71.71 26 75.80 -.6 ProSht7-10y TBX ... ... ...q 29.45 26.94 2 28.74 -1.1 ProHgEur HGEU .44e ... ...q 40.33 32.46 4 39.85 +5.1 ProUShHm HDZ ... ... ...q 18.82 13.65 14.35 ProUHome HBU ... ... ...q 21.66 16.76 20.75 PrUSOGEx SOP ... ... ...q 28.57 9.50 13.71 +32.2 PrUShBrz s BZQ ... ... ...q 45.39 11.90 196 13.87 -23.9 PrSPMCDv REGL .65e 1.3 ...q 53.04 42.22 85 51.30 +1.9 ProSR2KDv SMDV .47e ... ...q 54.95 41.98 94 52.51 -2.3 PSSTEm bt EMSH 4.88e 6.2 ... 80.62 76.00 78.18 +1.5 ProUltHY UJB 1.72e 2.7 ...q 65.65 52.59 62.62 +4.0 PrUShtUtl SDP ... ... ...q 39.62 27.75 23 27.92 -13.7 PrUltShtTc REW ... ... ...q 48.95 25.35 25.88 -20.0 PrUShtFn SKF ... ... ...q 50.78 26.17 41 28.82 -5.8 PrUSDCvBd COBO 2.19 2.2 ...q 107.41 97.02 101.59 +1.6tPUShtSem SSG ... ... ...q 45.37 18.05 11 18.34 -14.5 ProMornAlt ALTS .38e 1.0 ...q 39.15 37.23 6 38.67 +.2 Pro30BEI RINF .50e 1.7 ...q 29.80 26.33 5 28.85 -.8 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 51.95 42.89 1 51.23 +11.8 ProCdNASh WYDE ... ... ...q 38.30 33.71 33.97 -.5 ProGermSv GGOV .06e .2 ...q 38.16 33.20 0 35.64 +2.1 ProsCap 24 PBB 1.56 6.0 ... 26.11 22.57 12 25.81 +2.8 ProspBcsh PB 1.36f 2.0 18 77.87 43.28 360 68.67 -4.3 Protalix PLX ... ... ...dd 1.52 .26 5297 1.24 +178.7 ProtLf5-42 PLpC 1.56 6.2 ... 26.94 24.42 24 25.34 -.3 ProtLf9-42 PLpE 1.50 5.9 ... 26.90 24.61 3 25.47 +1.1 ProtoLabs PRLB ... ... 30 82.06 43.10 150 49.75 -3.1 Provect wt PVCT/WS ... ... ... .35 .01 .02 ProvidFS PFS .76f 3.0 19 28.92 18.59 194 25.41 -10.2 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00f 2.8 11 114.55 66.51 3368 105.80 +1.7 Prudentl18 PFK .65 2.5 ... 27.22 25.12 5 26.39 +4.0 PrudFn 52 PJH 1.44 5.6 ... 27.31 23.87 18 25.72 +3.9 PrudtlF 53 PRH 1.43 5.5 ... 28.04 24.10 17 25.83 +4.4 PruSDHiY GHY 1.32 8.9 ...q 15.52 14.15 203 14.87 -.1 PruUK pf PUKp 1.69 6.4 ... 27.98 25.35 8 26.24 +3.0 PruUK pfA PUKpA 1.63 6.2 ... 28.06 25.22 9 26.20 +3.6 Prud UK PUK 1.49e 3.5 ... 44.21 29.14 281 43.04 +8.2 PruShHiY ISD 1.32 8.6 ...q 16.53 14.65 181 15.34 -.9 PSEG PEG 1.72f 3.9 16 47.37 39.28 3605 44.51 +1.4 PubStrg PSA 6.80 3.1 27 277.60 200.65 641 222.16 -.6 PubSt pfS PSApS 1.48 5.9 ... 26.15 24.30 10 25.09 +1.6 PubSt pfT PSApT 2.88 11.6 ... 26.48 23.47 27 24.91 +2.6 PubSt pfU PSApU 1.41 5.6 ... 26.95 22.99 5 24.96 +6.1 PubSt pfV PSApV 1.34 5.5 ... 27.25 21.91 13 24.39 +7.9 PubSt pfW PSApW 1.30 5.2 ... 26.64 21.26 18 24.79 +6.6 PubSt pfX PSApX 1.30 5.2 ... 26.84 21.91 11 24.98 +8.1 PubSt pfY PSApY 1.59 6.0 ... 29.23 25.51 22 26.59 +1.7 PubSt pfZ PSApZ 1.50 5.7 ... 29.13 24.75 13 26.41 +4.3 PubSt pfE PSApE 1.23 5.5 ... 22.62 21.28 47 22.19 +2.7 PubSt pfD PSApD 1.24 5.6 ... 25.98 20.61 26 22.39 +5.6 PubSt pfC PSApC ... ... ... 27.00 21.01 41 23.78 +9.0 PubSt pfB PSApB ... ... ... 27.20 22.07 47 24.65 +8.9 PubSt pfA PSApA 1.47 5.7 ... 28.85 23.35 16 25.63 +3.2 PulteGrp PHM .36 1.5 14 24.05 16.60 3625 23.73 +29.1 PureStrg n PSTG ... ... ...dd 15.35 9.12 818 9.73 -14.0 PutHiInSec PCF .37 4.3 ...q 8.79 7.18 30 8.67 +5.7 PMMI PMM .44 6.0 ...q 8.15 6.97 95 7.24 +2.4 PMIIT PIM .31 6.7 ...q 4.78 4.29 110 4.68 +1.5 PMOT PMO .71 5.9 ...q 13.69 11.57 52 12.00 +.4 PPrIT PPT .31 5.9 ...q 5.37 4.60 358 5.31 +6.8 PzenaInv PZN .41e 4.5 21 11.85 7.06 33 9.20 -17.2 Q2 Hldgs QTWO ... ... ...dd 37.58 21.75 221 35.55 +23.2 QEP Res QEP .08 .6 ...dd 21.12 11.69 5239 12.81 -30.4 QTS RltTr QTS 1.56f 3.3 24 59.41 43.01 320 47.36 -4.6 QuadGrph QUAD 1.20 5.4 21 29.50 11.83 535 22.22 -17.3 QuakerCh KWR 1.38 1.1 30 139.92 81.12 44 129.70 +1.4 QuaCare QCP ... ... ... 24.05 11.57 471 18.25 +17.7 QuanexBld NX .16 .8 25 21.90 15.41 121 19.90 -2.0 QuantaSvc PWR ... ... 24 38.82 21.60 1118 36.48 +4.7 QntmDSS QTM ... ... 85 1.08 .35 426 .85 +2.2 QuaInsp n ISMD ... ... ... 25.49 23.82 3 24.39 -.3 QuaInsLg n BLES ... ... ... 26.03 25.01 5 25.64 +1.4 QuanReal n QXRR ... ... ... 25.07 24.04 24.04 -4.1 QuanDyn n XUSA ... ... ... 25.96 24.55 1 24.79 -.8 QuanMulT n QXTR ... ... ... 25.20 24.52 10 24.61 -1.8 QuanMulIn n QXMI ... ... ... 25.45 24.83 25.30 +1.0 QuanGrw n QXGG ... ... ... 25.56 24.60 7 25.06 +.4 QstDiag DGX 1.80 1.8 21 100.00 71.35 708 98.84 +7.6 QuintIMS Q ... ... 20 83.04 61.21 1199 78.70 +3.5 QuormHl n QHC ... ... ... 13.52 3.75 358 6.37 -12.4 QuotientTc QUOT ... ... ...dd 14.36 9.45 174 9.90 -7.9 Qwest 54 CTV 1.72 6.7 ... 27.85 24.11 40 25.68 +6.1 Qwest 9-51 CTW 1.88 7.4 ... 26.68 24.96 12 25.39 +1.4 Qwest 4-52 CTX 1.75 6.9 ... 26.64 24.55 41 25.53 +3.4 Qwest 7-52 CTU 1.75 6.8 ... 27.26 24.48 29 25.62 +4.4 Qwest53 CTY 1.53 6.2 ... 25.97 21.99 70 24.68 +8.8 Qwest 25 CTZ 1.66 6.6 ... 26.84 23.21 23 24.99 +6.3 Qwest 56 CTAA ... ... ... 27.98 24.88 16 26.65 +6.0R -RAIT pfA RASpA 1.94 9.2 ... 23.07 16.80 8 21.12 +4.1 RAIT pfB RASpB 2.09 9.2 ... 24.10 17.50 1 22.61 +6.3 RAIT pfC RASpC 2.22 9.4 ... 25.21 18.48 1 23.59 +4.6 RAIT Fin RAS .36 12.0 ...dd 3.91 2.41 344 3.01 -10.4 RAIT Fn 24 RFT 1.91 7.8 ... 24.88 19.49 4 24.56 +5.7 RAITFn 19 RFTA 1.78 7.1 ... 25.34 22.65 8 25.17 +3.0 RELX NV s RENX .45e 2.4 ... 18.67 14.92 71 18.59 +10.9 RELX plc s RELX .41e 2.1 ... 20.01 16.19 104 19.75 +9.9 RH RH ... ... 24 46.87 24.41 2587 38.00 +23.8 RLI Corp RLI .80 1.4 26 71.46 54.27 186 58.68 -7.0 RLJ LodgT RLJ 1.32 5.7 9 25.10 18.86 2139 23.10 -5.7 RPC RES .20 1.2 ...dd 23.36 13.12 2495 17.24 -13.0 RPM RPM 1.20 2.2 40 56.40 46.25 641 54.73 +1.7 RSP Perm RSPP ... ... ...dd 46.92 27.19 1663 40.33 -9.6 RadianGrp RDN .01 .1 14 19.87 9.29 1169 17.95 -.2 RadiantLog RLGT ... ... ...cc 5.96 2.45 197 4.99 +27.9 RadLog pfA RLGTpA 2.44 9.2 ... 27.91 24.00 26.50 +2.3 RLauren RL 2.00 2.4 14 114.00 75.62 839 81.65 -9.6 RamcoG RPT .88 6.4 10 20.24 13.26 1201 13.72 -17.2 RamcG pfD RPTpD 3.63 6.8 ... 72.57 52.03 12 53.30 -13.0 RangeRs RRC .08 .3 ...dd 46.96 26.61 5634 27.79 -19.1 RJamesFn RJF .88f 1.2 20 81.92 44.22 609 75.11 +8.4 RayAdvM RYAM .28 2.2 8 17.38 9.28 421 12.98 -16.0 RayAdv pfA RYAMpA 2.00 2.0 ... 104.24 94.94 7 97.64 -5.8 Rayonier RYN 1.00 3.5 51 29.86 24.01 1082 28.29 +6.4 Raytheon RTN 2.93 1.9 24 157.59 123.00 1073 152.07 +7.1 RealityETF DIVY .46p ... ...q 26.95 22.77 6 26.05 +3.2 RltDvcDiv LEAD ... ... ...q 28.25 23.84 2 27.41 +6.1 RealDivc n DFND ... ... ...q 24.33 22.15 24.33 +3.3 RealDivG n GARD ... ... ...q 21.66 19.95 21.33 +2.5 Realogy RLGY .27p .9 18 37.33 21.43 1795 29.84 +16.0 RltyInco O 2.53f 4.3 30 72.30 52.72 2238 58.89 +2.5 RltInc pfF OpF 1.66 6.6 ... 26.79 24.97 25.34 +.8 ReavesUtl UTG 1.82 5.5 ...q 34.41 28.18 56 32.72 +6.5 ReavesU rt UTGr ... ... ... .00 sRedHat RHT ... ... 38 85.01 68.54 8433 86.48 +24.1 RedLionH RLH ... ... ...dd 9.40 6.23 21 6.90 -17.4 RedwdTr RWT 1.12 6.8 10 17.05 12.40 324 16.47 +8.3 Reeds REED ... ... ...dd 4.97 2.25 20 3.90 -4.9 RegalBel RBC .96 1.3 17 77.20 51.57 230 73.75 +6.5 RegalEnt RGC .88a 4.0 22 24.79 19.35 1136 22.08 +7.2 RgcyCtrs REG 2.04f 3.1 24 85.35 61.90 800 66.62 -3.4 RgcyC pfG REGpG 1.50 5.9 ... 27.13 23.37 21 25.35 +4.6 RegnlMgt RM ... ... 10 27.56 13.11 51 19.44 -26.0 RegionsFn RF .26 1.8 17 16.03 7.53 14079 14.40 +.3 Regions pfA RFpA 1.59 6.2 ... 27.23 24.65 14 25.85 +2.7 Regns pfB RFpB 1.59 5.7 ... 30.10 25.16 18 27.77 +4.7 Regis Cp RGS ... ... ...cc 16.12 10.96 200 11.38 -21.6 ReinsGrp RGA 1.64f 1.3 14 132.79 90.17 315 125.74 -.1 ReinsGp42 RZA 1.55 5.5 ... 31.23 25.69 16 28.15 +4.3 ReinsG56 n RZB 1.44 5.3 ... 29.52 24.30 14 27.35 +4.1 RelStlAl RS 1.80f 2.3 18 88.58 65.10 473 79.60 +.1 RELM RWC .09p ... 25 5.83 4.26 4 5.05 +6.3 RemaxHld RMAX .72f 1.2 43 63.35 33.92 54 57.90 +3.4sRenaisIPO IPO .02e .1 ...q 22.86 17.93 6 22.94 +11.0sRenIntIPO IPOS .24e 1.2 ...q 19.85 16.77 0 20.02 +11.2 RenaisRe RNR 1.28f .9 14 150.74 107.27 214 145.77 +7.0 RenRe prE RNRpE 1.34 5.4 ... 27.39 21.96 15 24.66 +9.6 RenRe prC RNRpC 1.52 6.0 ... 26.37 24.45 1 25.50 +1.6 ReneSola rs SOL ... ... ... 7.30 2.15 75 2.39 -25.3 RennFund RCG ... ... ...q 1.52 .85 2 1.28 +4.9 Renren rs RENN ... ... ... 17.80 7.55 198 7.90 -.6 RepubSvc RSG 1.28f 2.1 29 63.84 45.56 1098 62.42 +9.4 ResMed RMD 1.32f 1.8 29 73.46 55.43 778 71.96 +16.0 ResolEn rs REN ... ... ... 49.14 2.35 765 39.19 -4.9 ResoluteF RFP ... ... ...dd 6.95 3.70 288 4.85 -9.3sResCap pfA RSOpA 2.13 8.6 ... 24.79 16.00 2 24.80 +2.0 ResCap pfB RSOpB 2.06 8.7 ... 23.82 15.90 12 23.80 +6.0 ResCap pfC RSOpC 2.16 8.8 ... 24.74 16.51 14 24.43 +6.2 ResCap rs RSO .20 2.1 ...dd 13.73 7.57 277 9.64 +15.7 RestBrnds QSR .72f 1.3 37 57.98 37.54 843 55.35 +16.1 RetailProp RPAI .66 4.7 21 17.78 13.88 1295 14.15 -7.7 RetlPr pfA RPAIpA 1.75 6.9 ... 27.50 22.77 3 25.19 +.8 RetractTc RVP ... ... ...dd 2.90 .88 10 1.11 +19.4 RevGp n REVG .05p ... ... 29.29 24.87 163 27.81 +8.4 Revlon REV ... ... 22 37.96 27.20 57 28.30 -2.9 RexAmRes REX ... ... 18 102.59 50.20 53 86.92 -12.0 RexahnPh RNN ... ... ...dd .56 .13 4244 .50 +249.3 RexfordIR REXR .58f 2.6 42 24.39 17.60 231 22.14 -4.5 RexfdIn pfA REXRpA ... ... ... 26.19 21.60 2 23.76 +5.4 Rexnord RXN ... ... 19 24.55 15.80 877 22.74 +16.1 Rexnrd pfA RXNpA ... ... ... 56.90 48.52 1 53.98 +10.1 ReynAm s RAI 2.04f 3.3 27 62.95 43.38 4472 62.72 +11.9 RiceEngy RICE ... ... ...cc 29.36 13.48 6637 22.56 +5.7 RiceMidstr RMP 1.00f 4.0 17 26.42 14.21 386 25.31 +3.0 Richmnt g RIC ... ... ... 11.66 5.45 8.00 +23.1 RingCentrl RNG ... ... ...cc 28.18 15.85 499 27.25 +32.3 RingEngy REI ... ... ...dd 14.10 4.81 452 10.70 -17.6 RioTinto RIO 2.27e 5.6 ... 47.11 26.71 3114 40.86 +6.2 RitchieBr RBA .68 2.1 29 39.96 26.41 401 32.77 -3.6 RiteAid RAD ... ... 41 8.77 4.39 7823 4.53 -45.0 RivrnOpp n RIV 1.68 8.6 ... 20.92 17.88 22 19.53 +3.3 Riv/Doubl n OPP ... ... ... 20.25 18.00 18 18.89 +2.4 RoadrnTrn RRTS ... ... 9 12.82 6.05 315 6.24 -39.9 RobtHalf RHI .96f 2.0 18 50.98 34.34 1474 47.45 -2.7 RockwlAut ROK 3.04 2.0 25 157.30 107.17 579 155.14 +15.4 RockColl COL 1.32 1.3 18 99.85 78.54 1196 98.75 +6.5 RogCm gs RCI 1.57 ... 16 45.50 37.03 292 43.52 +12.8 Rogers ROG ... ... 28 90.45 51.98 127 87.26 +13.6 Rollins s ROL .46f 1.3 48 37.29 26.21 283 36.28 +7.4 Roper ROP 1.40f .7 31 214.44 159.28 488 207.36 +13.3 RosettaStn RST ... ... ...dd 9.87 6.75 136 9.73 +9.2 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 7 21.68 12.00 2323 15.02 -20.5 RBCda pfS RYpS 1.38 ... ... 28.64 24.72 1 25.65 +1.8 RBCda pfT RYpT 1.69 ... ... 34.50 26.80 1 28.64 +3.5 RoyalBk g RY 3.48f ... ... 76.01 55.68 914 73.09 +7.9 RBScotlnd RBS ... ... ... 7.60 3.91 1359 6.06 +9.6 RBSct prF RBSpF 1.91 7.2 ... 27.53 25.00 5 26.46 +2.4 RBSct prH RBSpH 1.81 7.0 ... 26.19 24.64 4 25.71 +1.6 RBSct prL RBSpL 1.44 5.7 ... 25.85 21.00 42 25.25 +6.1 RBSct prS RBSpS 1.65 6.5 ... 27.32 24.07 15 25.50 +1.8sRylCarb RCL 1.92 1.9 26 100.48 64.95 1361 100.32 +22.3 RoyDShllB RDS/B 3.76 6.7 85 59.56 47.08 1137 56.02 -3.4 RoyDShllA RDS/A 3.76 7.1 80 56.39 46.42 3148 52.85 -2.8 RoyceGVal RGT .10e ... ... 8.79 7.15 21 8.79 +9.4 RoyceMC RMT .63e 7.6 ...q 8.63 6.85 58 8.26 +1.2 Royce RVT 1.20e 8.7 ...q 14.50 11.25 181 13.85 +3.4tRubiconPrj RUBI ... ... ... 20.37 5.40 966 5.40 -27.2 RubyTues RT ... ... ...dd 5.43 1.69 1261 2.75 -14.9 Rudolph RTEC ... ... 23 24.90 12.84 166 21.95 -6.0 Ryder R 1.76 2.3 14 85.42 56.98 723 74.97 +.7 RyersonH RYI ... ... 17 19.71 4.86 441 11.00 -17.6 RymanHP RHP 3.00 4.9 11 67.97 47.16 413 61.25 -2.8S -S&P Glbl SPGI 1.64f 1.3 21 133.08 95.83 762 128.72 +19.7 SAP SE SAP 1.31e 1.3 ... 98.79 71.39 588 98.49 +14.0 SCANA SCG 2.45f 3.7 17 76.41 65.08 1224 66.14 -9.7 SCE TrV n SCEpK ... ... ... 30.81 24.57 23 26.84 +6.3 SCETr pfF SCEpF 1.41 5.6 ... 26.61 23.17 13 25.15 +7.8 SCE II prG SCEpG 1.28 5.2 ... 26.63 20.89 16 24.62 +11.1 SCE Tr pfH SCEpH 1.44 5.3 ... 31.75 24.98 6 27.19 +6.8 SCETr pfJ SCEpJ 1.34 5.1 ... 29.90 23.42 7 26.40 +7.0 SJW SJW .87f 1.8 23 56.93 31.38 51 47.79 -14.6 SK Tlcm SKM ... ... ... 26.07 18.93 543 25.73 +23.1 SLGreen SLG 3.10f 2.9 16 120.63 93.90 528 105.50 -1.9 SL Grn pfI SLGpI 1.63 6.3 ... 27.53 24.69 43 25.80 +3.4 SM Energy SM .10 .4 ...dd 43.09 17.04 4300 23.06 -33.1 Spd LgGl n GLDW ... ... ... 126.71 120.87 1 123.93 -.5 SpdrDJIA DIA 3.98e 1.9 ...q 211.59 170.37 3498 206.75 +4.7 SpdrGold GLD ... ... ...q 131.15 107.00 6913 119.04 +8.6 SpdrStxx50 FEU 1.24e 3.9 ...q 32.26 27.43 39 32.16 +7.6 SpdrNoANR NANR ... ... ...q 36.49 28.14 35 32.97 -1.5 SpdrSPIntDv HDWX ... ... ...q 43.57 37.02 1 43.25 +2.1sSpdrEur50 HFEZ 1.03e ... ...q 38.03 29.47 1 38.30 +7.2 SpdrLwCbn LOWC 1.69e 2.1 ...q 80.69 66.75 0 80.22 +7.3sSpdrEuro50 FEZ 1.18e 3.2 ...q 36.50 28.60 3970 36.54 +9.2 Spd MsciCh XINA ... ... ... 22.96 20.04 21.90 +5.8 S&PEAsia GMF 1.22e 1.4 ...q 87.01 69.17 11 86.60 +15.3 Spdr UKS QGBR 1.33e 2.7 ...q 50.83 42.46 49.24 +6.3 SpdrSpnS QESP 2.04e 4.4 ...q 46.24 35.92 0 46.24 +14.0sSpdrGermS QDEU 1.17e 2.1 ...q 55.82 45.69 0 56.33 +9.1 SpdrJpnS QJPN .85e 1.2 ...q 69.66 59.86 0 69.66 +6.6 SpdrCdaS QCAN 1.61e 2.9 ...q 56.40 48.72 1 54.78 +2.5 SpdrAustS QAUS 2.47e 4.7 ...q 52.46 43.82 6 52.25 +10.0sSpdrEuSmC SMEZ 1.15e 2.2 ...q 51.60 40.77 2 51.86 +11.3 S&PChina GXC 1.30e 1.6 ...q 84.29 64.79 34 83.17 +15.4 SpdrWldQu QWLD 1.30e 1.9 ...q 68.00 59.10 0 67.41 +6.4 SpdrEMQu QEMM 1.31e 2.3 ...q 56.73 46.96 10 56.10 +11.9 SpdrEafeSt QEFA 1.62e 2.8 ...q 59.99 49.94 3 58.30 +8.5 SpdrMscBey EMBB ... ... ... SpdrGblDv WDIV 3.11e 4.0 ...q 65.53 57.39 12 64.97 +5.1 SpdrMsEm50 EMFT ... ... ... SpAcwiIMI ACIM 1.28e 1.8 ...q 75.00 58.04 4 69.20 +5.6 S&PEMkts GMM 1.33e 2.0 ...q 65.32 51.61 17 64.98 +13.4 SpdrEMDv EDIV 1.68e 5.6 ...q 30.78 24.47 123 30.14 +13.9 SpdrGlbNR GNR 1.30e 3.1 ...q 44.20 33.70 57 42.33 +3.0 SpdrSPRus RBL .67e 3.4 ...q 21.24 15.02 5 19.88 -2.2 S&PEEuro GUR 1.09e 3.8 ...q 29.33 23.50 30 28.91 +4.2 SpdrIUtil IPU .63e 3.9 ...q 17.07 14.20 4 16.03 +8.0 SpdrITelec IST .78e 3.2 ...q 26.30 21.86 5 24.24 +6.9sSpdrIntTech IPK .27e .7 ...q 39.12 28.78 102 39.14 +15.0 SpdrIMatls IRV .49e 2.3 ...q 22.39 16.82 0 21.76 +7.9sSpdrIIndus IPN .54e 1.7 ...q 32.30 26.35 13 32.49 +10.0 SpdrIHlthC IRY .73e 1.5 ...q 50.14 41.38 2 47.16 +8.4 SpdrIFncl IPF .63e 3.0 ...q 21.25 15.76 20.68 +6.8 S&PLatAm GML 1.25e 2.4 ...q 52.15 38.81 7 51.05 +15.0 SpdrIEngy IPW .75e 4.1 ...q 19.30 15.35 8 18.10 -3.2 SpdrICnStp IPS .78e 1.8 ...q 44.98 38.26 0 43.42 +9.8 SpdrICnDis IPD .75e 2.0 ...q 38.41 31.52 0 38.34 +6.5 SpdrDJ RE RWO 1.57e 3.4 ...q 52.60 44.74 265 46.77 -.2 SpdrEMSmC EWX 1.17e 2.6 ...q 45.83 36.78 21 45.42 +14.4sSpdrIntDiv DWX 2.22e 5.8 ...q 38.15 32.42 141 38.19 +5.9 Spdr SPBric BIK ... ... ... SpdrEMdE GAF 1.96e 3.2 ...q 64.31 50.91 2 61.33 +10.3 SpdMS xUS CWI .81e 2.4 ...q 34.42 28.36 410 34.30 +8.9 SpdrSPGbl GII 1.37e 2.8 ...q 48.87 42.95 21 48.77 +8.4 SpdrIntRE RWX 1.25e 3.3 ...q 43.15 35.12 591 37.33 +3.5sSpdrIntlSC GWX 3.63e 1.5 ...q 31.71 27.57 94 31.66 +9.2sSpdrWldxUS GWL .75e 2.7 ...q 27.85 23.32 68 27.85 +8.4 SP Mid MDY 2.94e .9 ...q 320.48 256.08 1223 309.63 +2.6 S&P500ETF SPY 4.13e 1.8 ...q 240.32 198.65 77920 235.32 +5.3 SpdrRRtn RLY .44e 1.8 ...q 25.54 22.79 8 24.37 -.2 SpdrIncAll INKM 1.08e 3.4 ...q 32.15 30.12 6 31.58 +3.7 SpdrGblAll GAL 1.04e 2.9 ...q 34.66 32.47 14 34.55 +4.6 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.19 136 47.41 -.2 SpdrUShBd ULST .16 .4 ...q 41.27 39.91 3 40.28 +.2 SpdrCreEq SYE 1.63e 1.5 ...q 67.96 55.79 65.92 +5.4 SpdrDblTac TOTL 1.17e ... ...q 50.28 48.14 313 48.86 +1.0 SpdrValEq SYV 4.21e 1.7 ...q 59.50 50.19 58.56 +.1 SpdrGroEq SYG 1.85e .9 ...q 69.15 55.55 3 68.47 +8.3 SpdrBiot s XBI .44e .6 ...q 72.58 48.98 3437 69.31 +17.1 Spdr Div SDY 3.80e 2.1 ...q 89.92 78.68 533 88.09 +3.0 SpdrGbDow DGT 1.52e 2.0 ...q 75.44 60.52 1 74.57 +6.7 SpdrHome XHB .15e .4 ...q 37.75 30.92 1718 37.03 +9.4 SpdrS&PBk KBE .53e 1.2 ...q 47.00 28.01 4537 42.42 -2.4 SpdrS&PCM KCE .91e 2.0 ...q 48.73 33.92 4 46.23 +3.0 SpdrS&PIns KIE 1.24e 1.4 ...q 89.51 66.23 119 85.79 +3.4 SpdrRus1K ONEK 1.79e 1.6 ...q 112.85 93.02 2 110.63 +5.2 SpdrLCapG SPYG 1.49e 1.3 ...q 114.72 96.04 40 113.50 +7.8 SpdrLCapV SPYV 2.39e 2.1 ...q 117.09 95.15 10 112.51 +2.8 Spd SP1000 SMD 3.97e 1.6 ...q 93.57 73.61 2 89.90 +1.3 SpdrMCpG MDYG 2.19e 1.0 ...q 142.23 116.33 19 138.30 +4.0 SpdrMCpV MDYV 3.45e 3.6 ...q 99.22 78.07 58 95.13 +1.2 SpdrMSTch s MTK .41e .6 ...q 68.96 50.00 18 68.50 +13.2 SpdrSemi s XSD .16e .3 ...q 61.81 40.60 44 60.15 +7.2 SpdrSCapG SLYG 8.53e 1.0 ...q 216.39 167.46 29 209.85 +.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 56
SpdrSCapV SLYV 7.98e 1.5 ...q 124.31 93.55 39 116.25 -2.3 SpdrRus3K THRK 3.24e 1.8 ...q 181.41 146.61 8 175.23 +4.7 SpdrWilRE RWR 2.90e 3.2 ...q 104.34 86.90 127 91.30 -2.2 SpdrShTTr SST .27 .9 ...q 31.39 29.82 11 30.09 +.1 SpFcStIn n XITK ... ... ... 64.85 51.32 5 63.33 +8.4 SPDR SrTr XTH ... ... ... 70.15 52.08 68.00 +7.8 SPDR Intrnt XWEB ... ... ... 61.46 51.20 59.03 +2.3 Spdr1500VT VLU 4.85e 2.0 ...q 96.00 74.73 89.64 +1.7 SpdrScored CBND .99 3.1 ...q 33.26 31.20 2 31.78 +.7 SpdrIntCBd IBND .14e .4 ...q 34.03 30.10 21 31.38 +1.6 SpdrIGFlt FLRN .20 .7 ...q 31.03 30.31 298 30.71 +.3 SpdBuildA n BABS ... ... ... SpdrHYMu HYMB 2.55 4.5 ...q 59.93 54.00 74 56.58 +1.1 SpdrWFPf PSK 2.59e 5.9 ...q 47.67 41.35 31 43.87 +4.6 SpdrBarITB BWZ .06e ... ...q 32.32 28.93 47 30.47 +4.1 SpdrBarcCv CWB 3.55e 4.7 ...q 48.27 42.29 846 47.82 +4.8 SpdrLTBd LWC 1.81 4.5 ...q 43.81 38.57 14 40.09 +.6 SpdrITBd ITR .92 2.7 ...q 35.02 33.64 222 34.09 +.5 SpdrBarMBB MBG .83 3.2 ...q 27.36 25.30 42 26.21 -.3 SpdrEMBd EBND ... ... ...q 31.51 25.45 39 28.28 +6.4 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 25.58 1363 27.87 +.7 SpdrLehHY JNK 2.30 6.3 ...q 37.22 33.81 18598 36.73 +.8 SpdrSTCpBd SCPB .40e 1.2 ...q 30.84 30.43 266 30.57 +.1 SP IntTip WIP .41e .3 ...q 57.71 51.41 7 54.80 +5.3 SpdBofaE n EMCD ... ... ... SPLIntTB s BWX ... ... ...q 29.34 25.52 166 26.72 +2.8 SpdrTrans s XTN .25e .5 ...q 57.43 40.57 20 52.76 -2.3 SpdrTelcm XTL .68e 1.0 ...q 74.28 54.61 6 70.46 +1.6 SpdrHCSv s XHS .61e .2 ...q 60.15 47.50 13 57.91 +10.4 SpdrHCEq s XHE 3.22e .1 ...q 56.27 42.60 74 55.94 +12.5 SpdrSf&Sv s XSW .19e .3 ...q 59.35 46.54 1 58.40 +7.1 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.00 194 26.16 +1.1 SpdrAerDf s XAR 1.70e 1.5 ...q 69.94 51.43 84 66.67 +5.2 SpdrLehAgB BNDS 1.48 2.6 ...q 59.85 56.38 33 57.05 +.2 SpdrBarcTip IPE .01e ... ...q 58.93 55.10 272 56.81 +1.1 SpdrLehLTT TLO 1.82 2.6 ...q 82.40 67.44 43 69.68 +1.1 SpdrLehIntTr ITE .74 1.2 ...q 61.96 59.24 11 59.75 +.2 SpdrLe1-3bll BIL ... ... ...q 45.74 45.69 1780 45.72 SpdrS&P RB KRE .74e 1.4 ...q 59.68 35.29 7711 53.67 -3.4 Spdr1500MT MMTM 1.61e 1.7 ...q 100.50 86.14 96.82 +3.2 SpdrRetl s XRT .49e 1.2 ...q 48.26 39.50 4293 41.72 -5.3 SpdNuBMu s TFI ... ... ...q 50.98 46.81 319 47.84 +.8 SpdrPhm s XPH 3.00e .9 ...q 47.82 36.58 54 42.30 +8.2 SpdrOGEx XOP .73e 2.0 ...q 44.97 29.02 27878 36.29 -12.4 SpNuBST rs SHM ... ... ...q 49.25 47.67 686 48.42 +1.0 SpdrGendr SHE ... ... ... 66.98 59.80 8 65.12 +4.1 SpdrOGEq XES .49e 2.5 ...q 24.58 16.08 1023 19.38 -13.3 SpdR1KLVF ONEV ... ... ... 70.10 60.63 0 68.54 +4.2 SpdrMetM XME .49e 1.6 ...q 35.21 19.73 5642 30.11 -1.0 SpdrR1KMo ONEO ... ... ... 69.45 58.00 4 67.89 +4.8 SpdrR1KYF ONEY ... ... ... 72.26 60.00 68.27 +1.3 SpdSPXHiD SPYD ... ... ...q 36.75 31.25 49 35.09 +.7 SpdrFosFFr SPYX ... ... ...q 58.18 47.72 4 57.03 +6.5 SpdrR1KLV LGLV 5.40e 2.0 ...q 87.22 75.63 8 84.60 +5.3 SpdrUsaSt QUS .54e ... ...q 69.66 58.79 2 68.27 +5.4 Spd SP600 SLY 3.97e 1.2 ... 127.00 98.18 29 120.12 -.6 SpdrSPXBbk SPYB .41e ... ...q 55.67 43.73 1 54.57 +4.1 SpdIntHY n IJNK ... ... ... SpdrRus2K TWOK 1.49e 1.9 ...q 83.25 63.77 7 80.34 +.9 Spdr1-10Tip TIPX .08e .4 ...q 20.25 19.21 11 19.65 +1.6 Spdr0-5yTip SIPE .03e .2 ...q 20.01 19.50 0 19.80 -.3 SpdrR2KLV SMLV 2.16e 2.4 ...q 96.38 73.31 12 90.44 -3.2 SPX Cp SPXC ... ... 20 28.13 14.00 181 23.38 -1.4 SPX Flow n FLOW ... ... ...dd 36.83 22.34 112 33.47 +4.4 SRC Eng SRCI ... ... ...dd 10.38 5.34 2299 8.08 -9.3 STMicro STM .40 2.6 46 16.01 5.11 3027 15.66 +38.0 SABESP SBS .06e .6 ... 11.22 6.08 1409 10.17 +17.2 SabnR SBR 1.92e 5.6 16 40.99 28.99 24 34.45 -2.0sSachemC n SACH ... ... ... 5.29 4.79 12 5.28 +6.0 SafeBulk SB .04 1.9 ... 2.38 .70 3280 2.12 +84.3sSafeBlk pfB SBpB 2.00 7.5 ... 26.10 21.50 20 26.51 +9.8sSafeBlk pfC SBpC 2.00 10.6 ... 18.33 10.77 17 18.85 +36.0sSafeB pfD SBpD 2.00 10.8 ... 18.38 10.55 96 18.45 +36.5 SafegdSci SFE ... ... ...dd 14.75 10.60 52 12.25 -8.9 SagaComm SGA 1.20 2.4 16 51.25 36.70 3 50.48 +.4 StJoe JOE ... ... 8 21.90 15.88 171 17.00 -10.5 Salesforce CRM ... ... ...cc 84.48 66.43 3173 82.14 +20.0 SalMidMLP SMM 1.30 10.1 ...q 14.32 7.28 43 12.88 -5.2tSallyBty SBH ... ... 12 32.66 19.86 3405 19.95 -24.5 SamsO&G s SSN ... ... ... .97 .50 11 .56 -22.1 SJuanB SJT .36e 5.3 11 8.00 4.84 289 6.85 +3.5 SanchezEn SN ... ... ...dd 14.39 4.84 3287 9.38 +3.9 SnchzPP rs SPP 1.72f 11.5 ...dd 15.93 9.51 67 15.00 +27.1 SandRidge SD ... ... ... 26.85 15.75 156 17.78 -24.5 SandRMiss SDT .29e 20.8 1 3.75 1.20 47 1.38 +6.2 SandRMs2 SDR .56e 39.2 1 2.90 1.31 80 1.43 +1.4 SandRdgP PER .34e 11.7 3 4.00 2.28 133 2.95 SandstG g SAND ... ... ... 6.75 3.17 1458 4.35 +11.5sSano SNY 1.58e 3.5 ... 45.49 36.81 2197 45.35 +12.1 SantCUSA SC ... ... 6 15.47 9.49 1388 13.19 -2.3 SantFn pfA SANpA 1.70 6.5 ... 26.40 24.55 12 25.99 +2.4 SantFn pfB SANpB 1.03 4.2 ... 24.97 19.29 29 24.34 +2.3 SantFn pfC SANpC 1.63 6.3 ... 26.73 24.65 0 25.66 +2.3 SantFn pfI SANpI 1.60 6.3 ... 28.02 21.82 3 25.52 +1.9 Santand pfC SOVpC 1.83 6.9 ... 27.08 23.47 1 26.26 +2.1 SaratogaI SAR 1.84f 8.2 ... 23.78 15.84 19 22.55 +9.4 Sasol SSL 1.41e 4.8 ... 33.31 24.85 302 29.52 +3.3 SaulCntr BFS 2.04 3.3 20 68.75 50.77 29 61.58 -7.6 SaulCtr pfC BFSpC 1.72 6.7 ... 26.99 24.65 2 25.64 +1.8 Schlmbrg SLB 2.00 2.6 68 87.84 71.69 7141 78.31 -6.7 SchwUSMkt SCHB .96e 1.7 ...q 58.17 47.67 683 56.84 +4.9 SchwUSLgC SCHX .98e 1.7 ...q 57.32 47.19 803 56.15 +5.4 SchwLCGr SCHG .63e 1.0 ...q 61.16 49.78 472 60.29 +8.0 SchwLCVal SCHV 1.14e 2.3 ...q 50.96 42.42 322 49.61 +3.2 SchwMCap SCHM .59e 1.3 ...q 48.24 39.60 246 46.98 +4.1 SchUSSmC SCHA .76e 1.2 ...q 64.46 50.85 340 62.16 +1.1 SchwEMkt SCHE .68e 2.8 ...q 24.54 19.45 1125 24.28 +12.6 SchEMLgC FNDE .32e 1.2 ...q 27.06 19.43 224 26.64 +11.5sSchIntSmCo FNDC .41e 1.3 ...q 30.84 25.65 101 30.83 +8.6 SchIntLgCo FNDF .47e 1.7 ...q 26.91 22.04 248 26.88 +7.1 SchUSSmCo FNDA .36e 1.1 ...q 35.55 27.64 255 34.25 +.4 SchUSLgCo FNDX .54e 1.6 ...q 34.45 28.73 306 33.66 +3.2 SchUSBrd FNDB .61e 1.8 ...q 34.39 28.55 19 33.56 +3.1 SchwUSDiv SCHD 1.13e 2.5 ...q 45.38 39.39 861 44.57 +2.3sSchwIntEq SCHF .84e 2.8 ...q 30.04 25.33 1526 30.02 +8.5 SchwAggBd SCHZ 1.09 2.1 ...q 54.10 51.10 379 51.74 +.5 SchwREIT SCHH .89e 2.2 ...q 45.59 38.03 721 40.28 -1.9 SchIntUSTr SCHR .86 1.6 ...q 56.23 52.89 94 53.60 +.5 SchSTUSTr SCHO .35 .7 ...q 50.99 50.28 117 50.44 SchUSTips SCHP ... ... ...q 57.48 54.14 194 55.39 +1.0sSchwIntSC SCHC .75e 2.4 ...q 31.43 27.20 130 31.37 +7.8 Schwab SCHW .32f .8 31 43.65 23.83 8857 40.49 +2.6 Schwb pfB SCHWpB 1.50 5.8 ... 27.27 24.77 15 25.79 +2.1 Schwb pfC SCHWpC 1.50 5.7 ... 28.31 24.52 33 26.41 +4.6 Schwb pfD SCHWpD ... ... ... 28.00 24.35 61 26.31 +5.3 SchwitMau SWM 1.68 4.1 13 47.01 30.21 124 41.37 -9.1 SciApplic SAIC 1.24 1.5 27 89.87 51.26 242 85.47 +.8sScorpioB19 SLTB 1.88 7.8 ... 24.38 16.50 24 24.03 +7.5 ScorpBlk rs SALT ... ... ... 9.95 2.64 1476 9.50 +88.1 ScorpioTk STNG .04m .9 ... 6.70 3.50 4579 4.59 +1.3 ScorpioT 20 SBNA 1.69 7.1 ... 24.91 21.67 56 23.93 +6.6 ScorpioT17 SBNB 1.88 7.3 ... 26.00 24.65 97 25.54 +1.0 Scotts SMG 2.00 2.1 23 98.82 65.80 373 93.07 -2.6 ScrippsEW SSP 1.03e ... 29 24.15 12.16 263 22.86 +18.3 SbdCp SEB 3.00 ... 15 4545.00 2590.00 0 3980.00 +.7 SeabGld g SA ... ... ... 15.88 7.35 1159 11.90 +46.0 SeacorHld CKH ... ... ...dd 76.32 45.49 67 67.35 -5.5 SeadrillLtd SDRL ... ... 1 5.21 1.02 18959 1.52 -55.4 Seadrill SDLP .40 12.0 ... 6.45 2.85 278 3.32 -21.0 SealAir SEE .64 1.5 21 52.83 42.01 2545 43.83 -3.3 Seaspan SSW 1.50 23.2 10 18.37 6.05 1068 6.47 -29.2 Seaspn pfE SSWpE 2.06 9.4 ... 26.50 17.72 11 21.91 +6.9 Seaspan 19 SSWN 1.59 6.4 ... 26.46 23.50 36 24.92 -1.0 Seaspn pfD SSWpD 1.99 9.2 ... 26.90 16.19 20 21.65 +6.4 Seaspn pfH SSWpH ... ... ... 25.75 17.50 34 21.20 +8.9 SeaWorld SEAS .40m 2.2 ...cc 21.85 11.77 958 18.14 -4.2 SelMedHld SEM ... ... 16 15.15 10.08 587 12.96 -2.2 SelctIns 43 SGZA 1.47 5.8 ... 26.82 23.07 13 25.14 +5.2 SemGroup SEMG 1.80 5.4 ...cc 43.20 20.06 477 33.55 -19.6 SemiMfg SMI ... ... 16 7.74 3.84 349 6.56 -13.9 SempraEn SRE 3.29f 2.9 23 114.66 92.95 773 112.07 +11.4 SensataT ST ... ... 18 45.30 32.07 629 43.05 +10.5 Senseon n SENS ... ... ... Sensient SXT 1.20 1.5 25 83.38 62.70 180 79.13 +.7 SequansC SQNS ... ... ... 3.02 1.60 68 2.71 +44.9 Seritage n SRG 1.00 2.3 ... 57.31 39.60 443 42.79 +.2 ServiceCp SCI .52 1.7 24 32.21 24.32 758 30.47 +7.3 ServiceMst SERV ... ... 29 41.49 32.41 1461 40.98 +8.8 ServcNow NOW ... ... ...cc 94.72 61.43 898 86.00 +15.7 Servotr SVT .30e 2.7 ...cc 13.15 7.35 1 10.96 +8.8 ShakeShk n SHAK ... ... ...cc 42.94 30.36 386 33.03 -7.7 ShawCm g SJR 1.18 ... ... 21.84 17.92 687 20.74 +3.4 ShellMidst SHLX 1.11f 3.5 26 38.49 25.42 178 31.62 +8.7 Sherwin SHW 3.40f 1.1 25 316.66 239.48 323 310.94 +15.7 ShinhanFn SHG ... ... ... 43.98 30.57 59 43.20 +14.8 ShipFin SFL 1.80 12.4 9 16.28 12.07 548 14.50 -2.4sShopify n SHOP ... ... ...dd 71.57 24.96 1737 72.37 +68.8 Shutterstk SSTK ... ... 53 65.16 36.01 312 41.05 -13.6 SibanyeG SBGL .40e 4.5 ... 20.97 6.16 2621 8.88 +25.8 SiderurNac SID .14e 4.5 ... 4.24 1.73 2885 3.09 -4.3 Sifco SIF ... ... ...dd 11.75 6.25 8.65 +13.1 SignetJwlrs SIG 1.04 1.5 9 124.09 62.10 1071 70.46 -25.2 SilvBayRT SBY .56 2.4 52 21.85 13.95 154 21.67 +26.4 SilvrSpNet SSNI ... ... ... 15.40 10.18 259 10.84 -18.6 SilvWhtn g SLW .28e ... 26 31.35 15.70 5810 20.72 +7.2 SimonProp SPG 7.00f 4.2 21 229.10 163.55 1876 168.05 -5.4 Simon pfJ SPGpJ 4.19 6.3 ... 81.50 65.00 8 66.00 -2.0 SimpsnM SSD .72 1.7 25 48.41 36.99 321 41.55 -4.6 SinopcShg SHI ... ... ... 64.80 42.64 28 56.62 +4.6 Siteone n SITE ... ... ... 47.49 25.49 162 47.17 +35.8 SixFlags SIX 2.56f 4.4 33 62.69 47.61 409 58.29 -2.8 Skechers s SKX ... ... 19 34.20 18.81 2352 29.96 +21.9 Skyline SKY ... ... ...dd 17.35 7.00 154 9.01 -41.6 Smart&Fnl SFS ... ... 27 16.68 10.65 292 11.70 -17.0 Smith&N SNN .61e 1.9 55 35.38 26.97 376 31.42 +4.5 SmithAO s AOS .56f 1.1 29 52.56 37.74 827 51.32 +8.4 Smucker SJM 3.00f 2.3 16 157.31 122.05 2465 133.14 +4.0 SnapInc A n SNAP ... ... ... 29.44 18.90 46611 22.21 -9.3 SnapOn SNA 2.84f 1.7 18 181.73 145.17 325 167.75 -2.1 SocQ&M SQM .99e 3.0 ... 34.84 19.46 548 33.34 +16.4 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 26.37 23.77 0 25.36 +.7 Solitario XPL ... ... ...dd .95 .43 44 .88 +41.8 SonicAut SAH .20 1.0 10 27.45 16.08 248 20.30 -11.4 SonocoP SON 1.48 2.8 22 55.58 45.02 338 53.56 +1.6 SonyCp SNE ... ... ... 34.17 23.62 343 32.46 +15.8 Sothebys BID .40 .9 26 49.87 24.96 392 45.71 +14.7 SourcC SOR 1.40a 3.7 ...q 39.23 35.10 17 37.49 +4.3sSoJerInd s SJI 1.09f 3.1 31 35.80 26.29 245 35.68 +5.9 SthcrssEn SXE ... ... ...dd 3.70 1.02 412 3.37 +149.6 SCEd pfB SCEpB 1.02 4.1 ... 25.78 21.64 4 24.99 +12.1 SCEd pfC SCEpC 1.06 4.4 ... 25.91 22.00 1 24.03 +2.0 SCEd pfD SCEpD 1.08 4.4 ... 26.85 22.40 1 24.50 +.7 SCEd pfE SCEpE 1.20 4.8 ... 27.00 22.52 3 25.25 +.4 SouthnCo SO 2.24 4.5 18 54.64 46.20 5625 50.09 +1.8 SouthCo 75 SOJA 1.56 5.9 ... 28.93 25.00 77 26.30 +.8 SouthCo ef SOJB ... ... ... 25.32 21.28 124 24.21 +11.0 SthnCopper SCCO .23e .6 36 39.50 24.90 981 36.03 +12.8 SwstAirl LUV .40 .7 15 59.68 35.42 6360 54.19 +8.7 SwtGas SWX 1.98f 2.4 26 86.65 62.75 260 84.00 +9.6 SwGA Fn SGB .44 2.0 17 25.00 14.00 2 22.25 +11.3 SwstnEngy SWN ... ... ...dd 15.59 7.20 11715 7.89 -27.1 SwEn dpfB SWNC 3.13 15.7 ... 36.14 18.56 28 19.94 -21.7 SparkNet LOV ... ... ...dd 2.48 .83 17 .95 +13.2 Sparton SPA ... ... 18 26.43 17.52 83 20.50 -14.0 SpdEmFos EEMX ... ... ... 59.03 51.15 0 58.72 +13.5 SpdDbShDu STOT ... ... ... 50.59 49.24 2 49.56 +.1sSpdFosFr n EFAX ... ... ... 65.97 58.27 0 66.30 +9.4 SpdDbEMk EMTL ... ... ... 52.84 48.43 1 49.38 +1.2 SpecOpps SPE 1.19e 2.4 ...q 15.13 12.97 12 14.40 +5.5 SpcOpp pfB SPEpB .88 3.4 ... 25.56 25.37 25.56 SpectraEP SEP 2.76f 6.5 14 50.43 40.19 241 42.21 -7.9 SpectrmB SPB 1.68f 1.2 31 143.20 106.91 349 140.22 +14.6 SpeedM TRK .60 3.1 23 22.29 16.62 35 19.11 -11.8 Spire SR 2.10 3.1 20 71.21 59.54 161 67.25 +4.2 SpiritAero SPR .10 ... 13 62.90 41.27 582 57.57 -1.3tSpiritRltC SRC .72 7.2 12 13.97 9.97 5890 9.99 -8.0 SpragueRs SRLP 2.31f 8.7 68 30.35 18.15 15 26.65 -5.2 Sprint S ... ... ...dd 9.65 3.30 9690 8.33 -1.1 SprottSilv PSLV ... ... ...q 8.01 5.90 541 6.87 +13.0 SprottGold PHYS ... ... ...q 11.43 9.19 437 10.23 +8.9 SprottPPP SPPP ... ... ... 8.21 6.16 33 7.76 +12.5 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 18.17 8.42 6846 17.23 +26.4 STAG Indl STAG 1.39 5.6 35 26.24 19.42 1165 24.65 +3.3 STAG pfB STAGpB 1.66 6.5 ... 26.70 24.55 3 25.45 +2.0 STAG pfC STAGpC ... ... ... 28.14 24.95 0 25.90 +.9 StageStrs SSI .60 28.7 ...dd 7.94 1.80 625 2.09 -52.2 SP Matls XLB .98e 1.9 ...q 53.44 43.97 3931 52.37 +5.4 SP HlthC XLV 1.01e 1.4 ...q 76.75 65.96 7103 74.54 +8.1 SP CnSt XLP 1.28e 2.3 ...q 56.02 49.98 7895 54.75 +5.9 SP Consum XLY 1.12e 1.3 ...q 87.75 74.18 3708 87.19 +7.1 SP Engy XLE 2.04e 2.9 ...q 78.45 59.94 27357 69.21 -8.1 SPDR Fncl XLF .46e 1.9 ...q 25.30 17.31 69956 23.77 +2.2 SP Inds XLI 1.12e 1.7 ...q 67.19 52.78 8405 64.98 +4.4 SP Tech XLK .78e 1.5 ...q 53.66 41.26 7992 53.22 +10.0 SpdrRESel XLRE ... ... ...q 34.82 29.07 2169 31.28 +1.7 SP Util XLU 1.55e 3.0 ...q 53.02 45.33 8166 51.65 +6.3 StdMotor SMP .76f 1.6 18 55.37 32.66 49 48.21 -9.4 Standex SXI .64 .7 22 99.80 74.35 29 97.25 +10.7 StanBlkDk SWK 2.32 1.8 21 136.90 103.86 631 132.10 +15.2 StanB&D 52 SWJ 1.44 5.7 ... 26.96 23.95 35 25.14 +3.3 Stantec g STN .45f ... ... 28.05 21.50 21 25.90 +2.6 StarGas SGU .41 4.5 10 11.39 8.10 28 9.11 -15.3 Starret SCX .40 3.6 36 12.89 8.77 2 11.05 +18.8 Startek SRT ... ... ...dd 9.80 3.74 28 8.42 -.4 StarwdPT STWD 1.92 8.4 16 23.46 18.27 2417 22.84 +4.1 StateStr STT 1.52 1.9 15 83.49 50.60 2696 79.40 +2.2 StateSt pfC STTpC ... ... ... 27.25 23.01 29 24.95 +6.7 StateSt pfD STTpD ... ... ... 29.54 24.79 27 27.00 +4.4 StaStCp pfG STTpG ... ... ... 27.89 24.25 36 26.38 +5.4 StateSt pfE STTpE ... ... ... 28.70 25.05 25 26.36 +4.2 Statoil ASA STO .88e 5.2 ... 19.27 14.50 2047 16.95 -7.1sSteelPtrs SPLP ... ... 4 19.40 13.70 83 19.65 +26.8 SteelPr pfA SPLPpA ... ... ... 24.00 22.08 22.25 -3.9 Steelcse SCS .51f 3.0 16 18.14 12.67 608 16.80 -6.1 StellusCap SCM 1.36 9.6 12 14.82 9.62 69 14.20 +17.7 StellusC 19 SCQ 1.63 6.4 ... 26.25 24.38 2 25.50 -.1 Stepan SCL .82 1.0 21 87.00 54.53 50 78.60 -3.5 Steris plc STE 1.12f 1.6 19 74.63 63.26 404 67.92 +.8 SterlingBc STL .28 1.2 21 25.85 14.55 1131 23.65 +1.1 StewInfo STC 1.20 2.7 19 48.60 33.33 74 43.96 -4.6 StifelFin SF ... ... 19 56.62 27.33 510 48.89 -2.1 Stifel pfA SFpA 1.56 6.0 ... 28.46 24.33 6 26.11 +5.0 StillwtrM SWC ... ... ...dd 17.53 9.02 803 17.46 +8.4 StneEn wt SGY/WS ... ... ... 4.00 2.82 25 3.30 -6.0 StoneEng rs SGY ... ... ...dd 27.77 2.70 139 21.52 +201.0 StoneHEM EDF 2.16 13.5 ...q 16.68 12.64 64 15.96 +9.0 StonHEmM EDI 1.81 11.7 ...q 15.72 12.09 59 15.51 +12.8 StoneMor STON 1.32 16.6 ...dd 26.90 7.74 1286 7.95 -10.8sStonegtMtg SGM ... ... ...dd 7.92 3.16 31 7.94 +33.0 Stonerdg SRI ... ... 14 19.50 13.42 215 18.01 +1.8 StoreCap STOR 1.16 4.8 26 31.44 22.27 8427 24.28 -1.7 StrPathCm STRP ... ... ... 51.50 15.06 163 34.81 +2.7 StratALL36 GJT .29 1.6 ... 18.92 17.40 3 18.33 +1.8 Strat D35 GJP .74 3.4 ... 23.10 20.20 1 21.85 +.7 StratGS33 GJS .32 1.7 ... 19.00 17.35 1 18.88 +3.4 StratNWS95 GJV 1.75 6.7 ... 26.86 25.06 1 25.96 +3.2 StratPG34 GJR .27 1.3 ... 21.21 19.21 20.73 +.1 StratUSM GJH .64 6.6 ... 11.21 9.58 1 9.77 -1.2 StratWMT GJO .22 1.0 ... 21.90 19.80 0 21.64 +8.2 Stryker SYK 1.70 1.3 26 133.59 106.48 729 132.70 +10.8 SturmRug RGR 1.96f 3.7 11 70.30 47.15 211 52.30 -.8 SubPpne SPH 3.55 13.4 45 37.10 24.00 173 26.56 -11.6 SuffolkBcp SCNB .40 1.0 24 44.70 22.88 63 40.23 -6.0 SumitMitsu SMFG ... ... ... 8.30 5.43 1132 7.54 -1.3 SummitHtl INN .65 4.2 12 16.40 10.99 624 15.46 -3.6 SumtH pfB INNpB 1.97 7.7 ... 27.05 25.31 11 25.70 -.2 SumtH pfC INNpC 1.78 7.0 ... 28.19 24.85 2 25.41 +.3 SummtH pfD INNpD 1.61 6.3 ... 27.00 22.45 8 25.50 +8.3 SumtMtls n SUM .29t ... 24 26.46 17.27 806 23.47 -1.3 SummitMP SMLP 2.30 10.0 ...dd 26.50 15.05 187 22.95 -8.7 SunCmts SUI 2.68f 3.3 28 85.98 66.73 308 80.10 +4.6 SunCm pfA SUIpA 1.78 6.8 ... 26.83 23.38 7 26.00 +3.2 SunLfFn g SLF 1.68f 4.6 ... 40.57 30.38 423 36.58 -4.8 SunCokeE SXC ... ... 33 13.14 5.14 938 9.15 -19.3 SunCokeEn SXCP 2.38 15.5 7 21.95 6.97 105 15.30 -20.5 Suncor g SU 1.28 ... ... 33.79 25.31 2675 30.95 -5.3 SunLink SSY ... ... ...dd 1.90 .43 4 1.53 +26.9 SunocoLP SUN 3.30 13.8 ...dd 37.25 21.01 383 23.99 -10.8 SunocoLog SXL 2.08f 8.8 24 31.49 22.07 1507 23.75 -1.1 SunstnHtl SHO .20 1.4 12 16.05 11.26 1571 14.79 -3.0 SunstHt pfE SHOpE ... ... ... 28.44 24.29 3 25.94 +2.3 SunstHt pfF SHOpF 1.61 6.3 ... 26.65 23.82 25.53 +2.7 Suntech STP ... ... ... .54 SunTrst STI 1.04 1.9 15 61.69 35.10 3052 55.10 +.5 SunTr wtB STI/WS/B ... ... ... 18.34 2.94 18 12.84 -3.3 SunTr wtA STI/WS/A ... ... ... 27.83 7.41 0 21.85 -2.9 SunTr pfA STIpA 1.50 6.2 ... 25.00 21.41 10 24.30 +3.6 SunTr pfE STIpE 1.47 5.8 ... 26.84 24.07 16 25.49 +2.6 SupDrillg SDPI ... ... ...dd 2.72 .77 26 .91 -31.1 SupEnrgy SPN .32 2.4 ...dd 19.83 12.34 6761 13.07 -22.6 SuperiorInd SUP 1.00f 3.9 16 32.12 21.53 372 25.35 -3.1 Supvalu SVU ... ... 7 5.90 3.20 3176 3.81 -18.4 SuprmInd STS .14a .7 18 21.00 9.27 126 19.49 +24.1sSuthrlAs n SLD 1.52 10.3 ... 14.50 12.40 176 14.70 +9.3 SwEBioFu23 FUE ... ... ... 9.98 7.09 8.25 +7.8 SwEGrain23 GRU ... ... ... 4.98 3.64 7 3.76 -.7 SwRCmETR RJN ... ... ... 2.77 1.94 0 2.37 -12.9 SwRCmMTR RJZ ... ... ... 8.32 6.78 0 8.18 +9.4 SwLgCap22 EEH ... ... ...q 17.85 15.07 0 17.42 +6.1 SwRCmATR RJA ... ... ... 7.02 6.04 24 6.33 +.3 SwERCmTR RJI ... ... ... 5.35 4.42 103 5.04 -2.9 SwiftTrans SWFT ... ... 15 27.18 14.31 1860 20.22 -17.0sSwisHelv SWZ .64e .3 ...q 11.60 9.75 49 11.50 +12.6 Synchrony SYF .26 ... 12 38.06 23.25 6381 33.66 -7.2 Syngenta SYT 2.33e 2.6 ... 89.13 74.52 673 88.08 +11.4 Synnex SNX 1.00 .9 15 129.24 77.54 572 112.39 -7.1 Synovs pfC SNVpC 1.97 7.1 ... 30.46 26.26 8 27.82 +1.1 SynovusFn SNV .60f 1.5 20 44.09 26.90 438 40.01 -2.6tSynthBiol SYN ... ... ...dd 2.74 .68 1421 .67 -11.8 Sysco SYY 1.32 2.5 23 57.07 45.19 2039 52.20 -5.7sSystemax SYX .10 1.0 64 9.90 7.05 105 10.25 +16.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ TAL ... ... 73 108.50 48.91 477 102.85 +46.6 TC PpLn TCP 3.76 6.4 18 65.03 47.12 63 58.99 +.3 TCF Fncl TCB .30f 1.8 10 20.03 11.62 2671 16.31 -16.7 TCF Fn wt TCB/WS ... ... ... 3.96 1.00 5 1.80 -48.6 TCFFn pfB TCBpB 1.88 7.4 ... 27.20 25.17 4 25.45 -.6 TCF F pfC TCBpC 1.61 6.2 ... 26.45 24.60 9 25.80 +3.2 TCW Strat TSI .21 3.8 ...q 5.59 5.12 86 5.41 +1.5 TE Connect TEL 1.48 2.0 16 76.77 54.54 1278 75.03 +8.3 THL Crd21 TCRX ... ... ... 26.80 24.71 1 25.67 +1.3 THLCred22 TCRZ 1.69 6.5 ... 26.49 24.56 4 25.97 +2.3 THLCSenL TSLF 1.32 7.2 ...q 18.77 15.25 43 18.33 -2.2 TIM Part TSU .28e 1.7 ... 16.81 9.15 784 16.02 +35.8 TJX TJX 1.04 1.3 23 83.64 71.50 4440 78.71 +4.8 TPG SpLnd TSLX 1.56 7.8 13 20.20 15.91 238 20.00 +7.1 TRC Cos TRR ... ... 21 11.83 5.79 55 11.15 +5.2 TableauA DATA ... ... ...dd 62.53 41.41 1079 48.25 +14.5 TahoeRes TAHO .24 3.1 14 17.01 7.12 2709 7.85 -16.7 TailorBr TLRD .72 4.9 30 28.76 10.90 929 14.83 -42.0sTaiwan TWN ... ... ...q 18.12 13.93 7 18.19 +13.0 TaiwSemi TSM .73e 2.2 ... 33.53 22.75 4382 33.35 +16.0 Takung n TKAT ... ... ... 4 9.53 TallgEGP n TEGP 1.11f 4.0 32 29.30 16.14 117 28.05 +4.7 TallgrsEn TEP 3.26f 6.2 23 55.50 35.62 553 52.17 +9.9 TangerFac SKT 1.30a 4.0 16 42.20 30.98 808 32.60 -8.9 TanzRy g TRX ... ... ... 1.49 .24 244 .42 -16.0 TargaRes TRGP 3.64 6.4 ... 61.83 27.09 1624 57.32 +2.2 TargaR pfA NGLSpA 2.25 8.1 ... 28.18 23.62 11 27.69 +.6 Target TGT 2.40 4.5 11 84.14 52.77 4316 53.60 -25.8 TaroPhrm TARO ... ... 10 152.30 92.28 83 120.12 +14.1 Taseko TGB ... ... ... 1.63 .41 487 1.30 +52.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 44.79 27.44 897 36.18 +5.2 Taubmn TCO 2.50f 3.9 16 81.68 62.67 408 64.55 -12.7 Taub pfJ TCOpJ 1.63 6.5 ... 26.94 24.50 33 24.96 +1.5 Taub pfK TCOpK 1.56 6.3 ... 26.58 24.00 9 24.60 -.6 TaylorMH TMHC ... ... 15 22.17 13.31 1424 21.55 +11.9 Team TISI ... ... ...dd 39.70 23.53 308 26.55 -32.4 Technip FTI ... ... 26 37.09 24.00 4041 31.97 -10.0 TeckRes g TECK .10m ... ... 26.60 6.88 5863 21.68 +8.2 Teekay TK .22 2.4 ...dd 11.85 5.45 1645 9.10 +13.3 TeekLNG TGP .56 3.2 ... 19.90 9.47 181 17.50 +21.1 TeekLN pfA TGPpA 2.25 8.9 ... 25.60 22.66 60 25.39 +8.1 TeekOffsh TOO .44 9.1 ... 7.25 4.06 830 4.84 -4.3 TeekOf pfA TOOpA 1.81 9.0 ... 21.94 14.90 11 20.20 +8.6 TeekOf pfB TOOpB 2.13 9.6 ... 23.20 16.12 7 22.24 +10.9 TeekayTnk TNK .21 10.3 ... 4.16 1.90 1386 2.03 -10.2 Tegna TGNA .56 2.2 12 26.65 17.91 1323 25.61 +19.7 TejonRnch TRC ... ... ...cc 27.99 19.50 35 21.91 -13.8 TeklaHlth HQH 2.85e 12.0 ...q 27.35 19.92 82 23.74 +12.4 TeklaHcrOp THQ 1.35a 7.9 ...q 18.42 14.72 110 17.03 +9.7 TeklaLfSci HQL 1.95e 10.2 ...q 19.98 15.85 77 19.04 +12.1 TeklaWH n THW 1.40 9.9 ...q 15.61 12.64 97 14.12 +10.0 TelInstEl TIK ... ... 17 6.25 3.30 5 5.00 +13.6sTeladoc n TDOC ... ... ... 25.80 9.28 983 25.70 +55.8 TlcmArg TEO .71e 3.2 ... 23.99 16.57 120 22.17 +22.0 TelItalia TI ... ... ... 10.48 6.95 42 9.20 +3.5 TelItaliaA TI/A .30e 4.0 ... 8.48 5.61 5 7.45 +2.2 Teledyne TDY ... ... 24 135.89 85.29 123 127.04 +3.3 Teleex TFX 1.36 .7 40 198.89 136.53 263 194.88 +20.9 TelefBrasil VIV .73e 4.9 ... 15.69 11.28 1128 14.75 +11.2 TelefEsp TEF 1.03e 9.1 ... 11.39 8.15 1080 11.36 +23.5 TelData TDS .62f 2.4 67 32.98 24.12 876 25.50 -11.7 TelData45 TDI 1.66 6.6 ... 28.80 23.60 2 25.23 +3.6 TelData 61 TDA 1.47 5.9 ... 26.26 22.22 15 24.78 +10.4 TelData60 TDJ 1.75 6.9 ... 26.34 24.46 7 25.21 +.6 TelData59 TDE 1.72 6.8 ... 26.48 24.15 3 25.47 +2.9 Telus gs TU 1.45 ... ... 34.12 30.31 485 32.24 +1.2 TmpDrgn TDF 4.00e 2.6 ...q 19.62 16.00 29 18.65 +13.9 TmpEMF EMF 1.28e 2.2 ...q 14.15 10.40 58 14.05 +16.2 TmpEMI TEI .80a 7.2 ...q 11.75 9.95 525 11.12 +1.9 TmpGlb GIM .30 4.5 ...q 6.72 6.01 280 6.60 +1.9 TempurSly TPX ... ... 13 82.32 41.11 613 44.51 -34.8 Tenaris TS .75e 2.2 ... 37.21 22.96 5247 33.57 -6.0 TenetHlth THC ... ... 17 34.08 14.06 4338 18.35 +23.7 Tengsco TGC ... ... ...dd 1.60 .39 6 .44 -37.1 Tennant TNC .84 1.2 28 76.80 49.97 60 71.85 +.9 Tenneco TEN .25p ... 11 70.96 44.55 708 62.90 +.7 TVA 28 TVC .96 3.8 ... 26.46 24.71 17 25.24 +1.9 TVA 29 TVE .84 3.4 ... 26.20 23.54 18 25.03 +2.0 Teradata TDC ... ... 13 33.32 24.21 1006 30.80 +13.4 Teradyn TER .28f .9 22 31.19 18.07 1283 30.86 +21.5 Terex TEX .32f 1.1 35 33.87 18.91 1707 29.94 -5.0 Ternium TX .90e 3.4 75 28.04 15.32 284 26.42 +9.4 TerraNitro TNH 7.08e 7.4 13 127.00 91.07 7 95.49 -7.0 TerrenoRlt TRNO .80 2.9 44 29.08 21.87 133 27.41 -3.8 Terreno pfA TRNOpA 1.94 7.7 ... 27.24 24.72 104 25.33 +.3 Tesoro TSO 2.20 2.7 12 93.06 69.49 1643 81.63 -6.7 TesoroLog TLLP 3.64f 7.0 22 60.14 41.22 327 52.17 +2.7 TetraTech TTI ... ... ...dd 7.75 3.46 710 3.90 -22.3 TeucrCorn CORN ... ... ...q 23.69 17.68 48 18.68 -.2 TeucrSug CANE ... ... ...q 15.04 9.78 12.31 -5.3 TeucrWht WEAT ... ... ...q 9.67 6.69 102 6.90 +.3 TeucrSoyb SOYB ... ... ...q 21.95 17.91 4 18.47 -3.3 TeucrmAgs TAGS ... ... ...q 30.95 24.29 24.77 -3.5 TevaPhrm TEVA 1.36e 4.1 12 58.16 31.90 4475 32.96 -9.1 TexPacLd TPL .29f .1 57 336.83 145.08 10 279.33 -5.9 Textainer TGH .96 6.5 ...dd 17.60 6.90 205 14.80 +98.7 Textron TXT .08 .2 18 50.93 34.00 937 46.99 -3.2 Thai TTF .25e ... ...q 8.67 6.86 86 8.26 +8.7 TherapMD TXMD ... ... ...dd 9.29 4.39 1919 6.99 +21.1 ThermoFis TMO .60 .4 26 161.66 139.07 1097 154.64 +9.6 Thermon THR ... ... 39 21.87 16.50 163 20.81 +9.0 ThirdPtRe TPRE ... ... 49 13.03 10.77 396 12.25 +6.1 ThomsonR TRI 1.38f 3.2 20 45.68 38.23 1078 43.66 -.3 Thor Inds THO 1.32 1.3 17 115.74 60.05 818 98.73 -1.3 3D Sys DDD ... ... ...cc 19.76 11.59 1294 14.49 +9.0 3M Co MMM 4.70f 2.5 23 193.50 163.17 2013 190.99 +7.0 Tidwtr TDW 1.00 109.6 ...dd 9.37 .80 1949 .91 -73.3 TierREIT n TIER .72 4.2 ...dd 18.80 13.29 164 17.01 -2.2 Tiffany TIF 1.80 1.9 26 96.42 56.99 1224 96.05 +24.0 Tillys TLYS ... ... 21 15.29 5.49 257 8.90 -32.5 Time Inc TIME .76 3.9 ...dd 20.40 12.50 814 19.45 +9.0 TimeWarn TWX 1.61 1.7 17 99.29 68.97 2667 97.32 +.8 Timken TKR 1.04 2.4 21 46.45 28.72 504 43.70 +10.1 TimknSteel TMST ... ... ...dd 23.00 8.36 987 17.66 +14.1 Timmins g TGD ... ... 1 .63 .22 841 .37 +16.6 Titan Intl TWI .02 .2 ...dd 14.23 4.80 499 9.80 -12.6 TollBros TOL .08p ... 16 37.28 25.29 1946 36.42 +17.5 Tompkins TMP 1.76f 2.1 21 96.70 61.84 27 82.00 -13.3 TootsieR TR .36b 1.0 34 40.44 32.88 58 37.05 -4.0 TopBuild n BLD ... ... 24 48.33 28.81 193 46.43 +30.4 Torchmark TMK .60f .8 17 79.53 52.46 459 76.92 +4.3 Torchmk52 TMKpB 1.47 5.8 ... 26.70 24.34 8 25.19 +1.2 Trchmk pfC TMKpC ... ... ... 27.99 24.03 23 26.00 +3.0 Toro Co s TTC .70 1.1 29 62.49 40.43 454 61.61 +10.1 TorDBk gs TD 2.40f 4.9 ... 54.44 40.99 1862 49.24 -.2 TortWat n TBLU ... ... ... 25.91 24.78 8 25.04 -.4 TortEnInd NDP 1.75 11.0 ...q 17.43 10.79 28 15.86 -3.9 TortEnInf TYG 2.62 8.0 ...q 37.11 23.29 153 32.93 +7.3 TortMLP NTG 1.69 8.5 ...q 21.84 15.53 74 19.85 +4.0 TortPplE TTP 1.63m 7.9 ...q 22.51 13.81 55 20.53 -4.8 TortPw&E TPZ 1.65 7.7 ...q 23.46 16.57 19 21.54 -2.9 Total SA TOT 2.71e 5.4 ... 52.04 43.55 4206 50.15 -1.6 TotalSys TSS .40 .8 19 56.54 46.22 1922 52.73 +7.5 TowerIntl TOWR .44 1.7 14 29.05 18.75 76 26.65 -6.0 TownsqMda TSQ ... ... 12 13.01 7.30 38 11.91 +14.4 Toyota TM ... ... ... 123.18 97.80 203 112.41 -4.1 TrCda g TRP 2.50f ... 19 49.77 36.76 1144 46.57 +3.1 TransEntx TRXC ... ... ...dd 6.10 1.03 351 1.20 -7.7 TransUn n TRU ... ... 44 38.46 26.48 545 37.77 +22.1 Trnsalta g TAC .23 ... ... 6.25 3.75 36 5.75 +4.5 TrnsatlPet TAT ... ... ...dd 1.52 .60 186 1.27 +14.4 TrnsRty TCI .20p ... ...dd 21.50 8.38 1 21.50 +78.9 TransDigm TDG 24.00 ... 18 294.38 203.72 1329 217.56 -12.6 TrnsMont TLP 2.84f 6.3 21 49.31 35.45 18 45.00 +1.6 Transocn RIG ... ... 7 16.66 8.34 10571 12.23 -17.0 TrGasSur TGS ... ... ... 15.11 5.85 67 13.84 +53.4 Travelers TRV 2.68f 2.2 12 125.49 103.45 1102 121.80 -.5 Travelport TVPT .30 2.6 ... 15.15 11.28 944 11.72 -16.9 TrecoraRs TREC ... ... 13 14.80 8.17 25 11.00 -20.6 Tredgar TG .44 2.5 26 25.60 14.75 64 17.40 -27.5 TreeHseF THS ... ... 30 104.53 62.64 337 84.89 +17.6 TremorVid TRMR ... ... ...dd 2.76 1.45 7 1.98 -20.5 Trex TREX ... ... 31 78.16 39.74 180 69.91 +8.6 TriPointe TPH ... ... 10 14.20 10.35 2226 12.85 +11.9 TriContl TY .82e 3.6 ...q 23.70 19.55 103 23.05 +4.5 TriCntl pf TYp 2.50 5.0 ... 54.39 47.50 2 49.90 +2.9 TrianglCap TCAP 1.80 9.5 ... 21.35 16.00 343 18.89 +3.0 Triangle 22 TCCA 1.59 6.2 ... 26.29 24.35 2 25.46 TriangC 22 TCCB 1.59 6.1 ... 26.71 24.60 2 26.01 +2.3 TriangPet TPLM ... ... ...dd .72 .13 .27 +13.6 TribMda A TRCO 1.00a 2.7 ...dd 40.00 24.98 997 37.16 +26.5 TrilogyMtl TMQ ... ... ...dd .86 .33 79 .53 +3.6 TrimShrk n TTAC ... ... ... 28.87 24.36 5 28.38 +4.9 TriNetGrp TNET ... ... 43 30.17 14.23 231 28.72 +12.1 Trinity TRN .44 1.7 10 30.13 16.39 1052 26.24 -5.5 TrinityPlce TPHS ... ... ... 10.37 6.36 22 7.37 -20.5 Trinseo SA TSE 1.20 1.8 ... 72.60 36.80 640 65.00 +9.6 TrioTch TRT ... ... 12 4.48 2.60 4 4.11 +23.9 TriplePtV TPVG 1.44a 10.3 10 14.10 9.80 96 13.98 +18.7 TripPtV20 TPVZ 1.69 6.5 ... 25.96 24.55 5 25.90 +1.6 Triple-S GTS ... ... 31 27.70 16.49 79 17.11 -17.3 TritonInt n TRTN 1.80 7.1 ... 27.84 11.50 452 25.36 +60.5 TriumphGp TGI .16 .6 5 40.09 22.40 1009 24.65 -7.0 Tronox TROX .18 1.0 ...dd 19.99 3.84 1032 17.24 +67.2 TrueBlue TBI ... ... 13 27.85 16.50 255 26.90 +9.1 Trupanion TRUP ... ... ...dd 16.25 9.39 12.98 Tsakos TNP .20 4.2 ... 6.67 3.92 261 4.71 +.4 TsakE pfB TNPpB 2.00 7.8 ... 25.83 22.94 4 25.61 +1.3 Tsakos pfC TNPpC 2.22 8.6 ... 26.15 24.01 4 25.79 +1.7 Tsakos pfD TNPpD 2.19 8.7 ... 25.10 21.77 14 25.09 +2.7 Tuppwre TUP 2.72 4.3 14 66.90 50.43 396 62.56 +18.9 Turkcell TKC ... ... ... 10.87 6.35 3410 8.30 +20.3 Turksh TKF .15e 1.8 ...q 9.63 6.13 37 8.30 +22.4 TurnPtBr n TPB ... ... ... 16.14 6.46 35 15.42 +25.9 TurqHillRs TRQ ... ... 22 3.80 2.44 4973 3.12 -3.4 TutorPerini TPC ... ... 16 33.00 14.35 343 29.70 +6.1 22ndCentry XXII ... ... ...dd 1.71 .73 956 1.07 -1.8 Twilio n TWLO ... ... ... 70.96 23.66 1636 29.27 +1.5 Twitter TWTR ... ... ...dd 25.25 13.73 14419 14.94 -8.3sTwoHrbInv TWO 1.00f 10.2 11 9.81 7.62 3415 9.78 +12.2sTwoHrb pfA TWOpA 2.03 7.8 ... 25.78 25.28 205 25.92 +2.4 TylerTech TYL ... ... 49 175.77 131.06 169 154.58 +8.3 Tyson TSN .90 1.5 14 77.05 55.72 1695 61.82 +.2 Tyson eq un TSNU 2.38 3.5 ... 84.37 61.55 2 67.31 -.5U -UBS 3xLCr WTIU ... ... ... 24.20 14.90 25 16.13 -32.7 UBS 3xInvC WTID ... ... ... 37.39 24.12 16 34.54 +39.8 UBS FILCG FBGX ... ... ...q 163.87 113.51 3 161.62 +16.7 UBS2xSPDiv SDYL 3.40e 4.7 ...q 73.94 56.44 1 72.00 +5.9 UBS Grp UBS .80f 5.0 ... 17.44 11.93 2586 15.89 +1.4 UCP UCP ... ... 8 12.75 6.35 48 9.60 -20.3 UDR UDR 1.24f 3.4 20 38.61 32.79 1217 36.26 -.6 UGI Corp UGI .95 1.9 11 50.38 39.20 805 49.64 +7.7 UMH Prop UMH .72 4.8 20 15.50 9.53 84 14.96 -.6 UMH pfA UMHpA 2.06 8.0 ... 26.50 25.05 7 25.75 +.2 UMH pfB UMHpB 2.00 7.4 ... 28.40 25.76 27.07 +1.0 UQM Tech UQM ... ... ...dd .90 .42 80 .51 +18.6 US FdsHl n USFD ... ... ... 27.94 22.19 536 27.67 +.7 US Geoth rs HTM ... ... 26 5.40 3.66 26 4.11 +.5 USPhysTh USPH .68 1.1 35 78.00 46.39 104 64.70 -7.8 US Silica SLCA .25 .5 ...dd 61.49 21.65 2707 47.12 -16.9 USA Cmp USAC 2.10 12.8 55 19.78 10.50 28 16.37 -5.4 USANA s USNA ... ... 14 75.00 54.03 36 58.10 -5.1 USCFStkSp TOFR .81e 1.3 ...q 17.12 14.77 0 16.56 +1.1 USCF Rs ef MENU ... ... ... USD Ptrs USDP 1.32f 11.0 ... 17.50 7.90 100 11.95 -24.4 USG USG ... ... 19 34.67 23.71 783 33.75 +16.9 Ultrapar UGP .43e 1.9 ... 24.50 18.38 388 22.74 +9.6 UndrArm s UAA ... ... 34 47.95 18.40 3850 19.91 -31.5 UnAr C wi UA ... ... ... 46.53 17.05 2644 18.49 -26.5 Uni UFI ... ... 14 34.70 20.71 39 27.40 -16.0 UniFirst UNF .15 .1 24 147.65 104.86 56 136.05 -5.3 UnilevNV UN 1.40e 2.8 ... 50.79 38.41 2197 50.50 +23.0 Unilever UL 1.40e 2.8 ... 50.61 38.58 1379 50.18 +23.3 UnionPac UNP 2.42 2.3 21 111.38 77.29 4011 105.50 +1.8 UniqueF n UFAB .60 5.0 ... 15.93 10.40 17 11.90 -18.5 Unisys UIS ... ... 14 16.70 6.72 935 13.85 -7.4 Unit UNT ... ... ...dd 30.63 8.25 511 22.37 -16.7 UtdContl UAL ... ... 8 76.80 37.41 4933 70.74 -2.9 UtdMicro UMC .09e 4.5 ... 2.12 1.74 1320 1.98 +13.1 UPS B UPS 3.32f 3.1 19 120.44 100.05 2918 106.19 -7.4 UtdRentals URI ... ... 14 134.28 56.01 1626 123.24 +16.7 USNatGas UNL ... ... ...q 11.93 8.63 2 10.60 -9.3 US12MoOil USL ... ... ...q 20.89 15.18 15 17.78 -12.8 USAntimny UAMY ... ... ... .60 .20 75 .48 +91.2 US Bancrp USB 1.12 2.1 16 56.61 38.48 7553 52.71 +2.6 US Bcp pfA USBpA 35.49e 4.1 ... 904.95 794.00 1 867.00 -.3 US Bcp pfH USBpH .89e 3.9 ... 25.05 20.63 29 23.02 +6.8 US Bcp pfM USBpM 1.63 5.6 ... 31.43 27.64 30 29.10 +2.9 US Bcp pfN USBpN 1.50 5.9 ... 26.58 25.17 25.38 +.7 US Bcp pfO USBpO 1.29 5.0 ... 27.65 23.63 20 25.77 +6.3 US Brent BNO ... ... ...q 16.09 11.42 152 13.91 -11.3 US Cellular USM ... ... 67 46.01 33.30 90 36.81 -15.8 US Cellu60 UZA 1.74 6.8 ... 27.05 24.34 21 25.44 +1.8 US Cellu 63 UZB 1.81 6.9 ... 27.85 24.43 26 26.23 +3.2 US Cell64 UZC 1.81 6.8 ... 27.70 24.43 14 26.62 +3.9 USCmdtyFd USCI ... ... ...q 43.86 38.21 59 39.10 -2.3 USDslHtOil UHN ... ... ...q 17.05 11.41 7 14.55 -13.3 US GasFd UGA ... ... ...q 32.03 21.94 18 26.21 -16.3 USCoppFd CPER ... ... ...q 19.00 13.00 1 17.42 +6.5 USAgriFd USAG ... ... ...q 20.80 18.07 18.75 +3.8 US NGas UNG ... ... ...q 9.74 6.36 4497 7.49 -19.8 US OilFd USO ... ... ...q 12.45 8.99 16281 10.15 -13.4 US ShrtOil DNO ... ... ...q 91.77 60.41 10 70.10 +13.1 USSteel X .20 .6 ...dd 41.83 12.77 15814 33.17 +.5 UtdTech UTX 2.64 2.3 17 114.44 96.89 2887 112.74 +2.8 UtdhlthGp UNH 2.50 1.5 21 172.14 125.26 6332 165.35 +3.3 UNITIL UTL 1.44f 3.2 23 46.98 35.37 29 45.11 -.5 Univar n UNVR ... ... ...dd 33.15 16.07 712 29.90 +5.4 UnvAmr UAM .75e ... ...dd 10.13 6.72 85 9.97 +.2 UnvslCp UVV 2.12f 3.0 17 83.35 52.26 208 70.60 +10.7 UnvHR UHT 2.62f 4.2 37 66.85 51.95 56 62.83 -4.2 UnivHlthS UHS .40 .3 17 139.77 99.72 973 125.47 +17.9 Univ Insur UVE .69 2.9 7 29.20 16.32 134 23.95 -15.7 UnvSecInst UUU ... ... ...dd 4.63 2.85 7 3.05 -21.8 UnivTInst UTI .08 2.3 ...dd 5.38 1.42 66 3.44 +18.2 UnumGrp UNM .80f 1.7 12 50.27 29.79 1127 46.14 +5.0 Ur-Energy URG ... ... ...dd .91 .41 199 .70 +32.6 UraniumEn UEC ... ... ...dd 1.92 .69 711 1.35 +20.5 UrbnEdg n UE .80 3.1 21 30.29 24.10 418 26.20 -4.8 UrstdBid UBP 1.06f 6.2 17 22.37 15.95 2 17.14 -10.2 UrsBidA UBA 1.04f 5.1 20 25.43 19.67 104 20.43 -15.3 UrsBid pfF UBPpF 1.78 7.0 ... 27.70 25.18 1 25.55 +.2 UrsBid pfG UBPpG 1.69 6.6 ... 28.72 25.25 3 25.70 +.4V -VF Corp VFC 1.68 3.0 18 66.31 48.05 4503 55.32 +3.7 VOC EnTr VOC .32e 9.5 7 4.29 2.48 28 3.37 +6.0 VTTI Engy VTTI 1.34f 7.1 ... 21.74 15.40 94 18.95 +17.3 VaalcoE EGY ... ... ...dd 1.43 .70 177 .92 -11.9 VailRsrt MTN 4.21f 2.2 44 194.05 124.00 265 189.90 +17.7 Vale SA VALE .29e 3.1 ... 11.70 3.85 27365 9.47 +24.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 57
Vale SA pf VALE/P .29e 3.2 ... 11.10 2.99 12254 9.06 +31.5 ValeantPh VRX ... ... 3 38.50 10.35 8325 10.68 -26.4 ValeroE VLO 2.80f 4.2 18 71.40 46.88 3392 66.29 -3.0 ValeroEPt VLP 1.63f 3.4 19 51.00 38.90 268 47.54 +7.4 Valhi VHI .08 2.4 41 4.10 1.14 82 3.27 -5.5 Validus VR 1.52f 2.7 13 58.76 44.23 375 56.46 +2.6 Validus pfA VRpA ... ... ... 25.99 21.50 22 24.87 +10.4 VlyNBcp VLY .44 3.8 18 12.82 8.49 2482 11.59 -.4 VlyNB wt18 VLY/WS ... ... ... .40 .03 13 .34 +54.5 VlyNBc pfA VLYpA 1.56 5.6 ... 30.85 24.86 4 27.90 +7.7 Valmont VMI 1.50 1.0 24 165.20 117.10 108 152.00 +7.9 Valspar VAL 1.48 1.3 24 111.84 97.62 551 110.90 +7.0 Valvoline n VVV .05p ... ... 24.98 18.30 1087 24.02 +11.7 VanEMGold OUNZ ... ... ...q 13.61 11.12 87 12.35 +8.4 VanEGold GDX .12e .5 ...q 31.79 18.58 70281 22.81 +9.0 VanE Grn n GRNB ... ... ... 25.30 24.91 3 25.24 +1.2 VnEkSteel SLX 1.16e 2.9 ...q 45.39 23.70 176 40.33 +6.7 MV Pharm PPH 1.30e 2.2 ...q 61.12 57.85 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 19.30 19 25.39 -3.0 VanE Env EVX 1.05e 1.4 ...q 78.61 62.62 1 76.67 +1.5 VanEcAm ef ITMS ... ... ... 25.11 23.57 23.73 VnEcAmt ef ITML ... ... ... 25.17 22.94 23.45 -.1 VanE USBd IGEM ... ... ...q 25.32 23.26 23.98 +1.7 VanE EMHi HYEM 1.57 6.4 ...q 24.84 22.71 182 24.57 +2.2 VanEHiYM HYD 1.45 4.7 ...q 32.42 28.33 477 30.55 +2.9 VanE ChiBd CBON .68e ... ...q 24.30 21.85 0 22.12 +.7 VnEkShHY SHYD .81 3.4 ...q 25.50 23.03 32 23.93 +.6 VnEkTrHYld THHY 1.09e 4.6 ...q 24.32 21.28 23.51 -.7 VnEkRus RSX .64e 3.1 ...q 22.19 15.76 4963 20.83 -1.8 VanE BDC BIZD 1.47e 7.7 ...q 19.27 15.86 61 19.02 +5.6 VEckPfSec PFXF 1.24e 6.2 ...q 21.77 18.96 111 19.96 +3.4 VanE FallA ANGL 1.63e 4.6 ...q 29.63 25.50 187 29.22 +1.5 VanE IntHY IHY 1.26 5.1 ...q 25.00 23.32 14 24.59 +3.2sVanE Reit MORT 2.36e 8.0 ...q 23.60 19.26 33 23.76 +8.6 VnEkCfMun XMPT 1.35 5.2 ...q 29.96 25.10 39 26.12 +1.2 VanE EmM EMAG .92 4.3 ...q 21.82 19.82 0 21.32 +4.8 VanE IGFlt FLTR .15e .6 ...q 25.36 24.56 35 25.19 +.8 VanE EMBd EMLC .98 5.3 ...q 19.40 16.98 2577 18.54 +5.3 VanEAltEn GEX .11e .2 ...q 55.48 46.50 2 54.90 +8.8 VEckMun PRB .15e .6 ...q 24.76 24.12 1 24.42 +.9 VnEkSMu SMB .20 1.1 ...q 17.80 16.99 20 17.41 +1.0 VanE LgMu MLN .62 3.2 ...q 21.18 18.66 22 19.54 +.9 VanEIntMu ITM .54 2.3 ...q 24.94 22.74 520 23.44 +1.1 VnEkHiInInf YMLI 1.20 7.7 ...q 17.35 10.82 4 15.51 -1.4 VanE GenDr GNRX ... ... ... 26.56 21.17 0 22.63 +5.4 VanE OilR CRAK ... ... ...q 22.60 17.66 2 22.16 +6.3sV IntMoat MOTI ... ... ...q 31.30 24.70 6 31.27 +12.6 VEckNucl NLR 1.27e 2.5 ...q 51.10 44.80 1 49.83 +5.0 VnEkGlSpin SPUN ... ... ...q 23.30 17.45 1 22.22 +5.1 VanEChAMC CNXT ... ... ...q 35.69 28.32 9 30.48 +5.7 VanE Israel ISRA .74e 1.0 ...q 29.63 25.31 2 29.28 +9.2 VanEWMoat MOAT .42e 1.1 ...q 38.31 30.32 96 37.44 +7.5 VanE UncOG FRAK .29e 1.8 ...q 19.94 13.56 9 16.13 -11.5 VnEkSemi SMH .63e .8 ...q 79.99 50.88 2318 79.64 +11.2 VnEkRtl] RTH .29e .4 ...q 82.00 73.15 8 78.18 +3.1 VanE Agri MOO 1.69e 3.2 ...q 54.74 45.37 25 53.53 +4.3 VEckOilSvc OIH .86e 2.8 ...q 36.35 25.13 5965 30.19 -9.5 VnEkRusSC RSXJ .41e 1.0 ...q 42.10 21.72 45 40.08 +5.2 VEckVcREr REMX .50a 2.8 ...q 20.97 14.20 41 17.87 +5.1 VEckChina PEK 1.41e 1.3 ...q 41.33 35.62 5 39.30 +6.4sVnEkIndSC SCIF .44e .8 ...q 51.85 37.83 75 52.09 +27.8 VanE Egyp EGPT 2.76e 9.9 ...q 41.80 24.72 34 27.97 +5.9 VEckPoland PLND .80e 4.9 ...q 16.65 12.22 7 16.30 +21.6 VanE JrGld GDXJ ... ... ...q 52.50 27.37 26465 35.84 +13.6 VanE Coal KOL .37 2.7 ... 14.74 7.24 136 13.83 +12.8 VnEk Viet VNM .51e 3.6 ...q 15.72 12.50 236 14.03 +7.6 VanEBrzSC BRF .89e 4.6 ...q 20.80 11.66 67 19.52 +22.8 VanEIndo IDX .50e 2.2 ...q 24.10 18.75 31 22.77 +7.3 VanENatRs HAP .85e 2.6 ...q 34.25 27.59 4 33.15 +2.5 VanE VAfr AFK .76e 3.6 ...q 22.17 18.30 10 20.86 +5.4 VanESolar KWT .45e 1.2 ...q 50.13 33.65 0 36.08 +4.5 VanE Gam BJK 1.88e 5.0 ...q 37.89 30.14 4 37.84 +11.8 VangLTBd BLV 3.92e 4.1 ...q 101.24 87.22 88 90.01 +1.0 VangIntBd BIV 2.17a 2.6 ...q 88.58 82.17 588 83.47 +.5 VangSTBd BSV 1.08e 1.2 ...q 81.14 79.17 2529 79.61 +.2 VangTotBd BND 2.06e 2.2 ...q 84.92 80.02 1984 81.00 +.3 VangExDur EDV 4.81e 3.2 ...q 145.60 106.00 31 111.37 +1.8 VangMegG MGK 1.19e 1.2 ...q 96.33 79.42 102 95.68 +9.8 VangMegV MGV 1.53e 2.2 ...q 70.81 58.32 62 68.87 +2.7 VangMega MGC 1.47e 1.8 ...q 82.19 67.86 28 80.87 +5.9 VanHiDvY VYM 2.10e 2.7 ...q 79.62 67.88 1129 77.63 +2.5 VangEMI VXF 1.13e 1.1 ...q 101.94 80.36 275 98.87 +3.1 VangGrth VUG 1.38e 1.1 ...q 122.50 101.87 742 121.29 +8.8 VangLgCp VV 1.84e 1.7 ...q 110.19 90.89 440 107.90 +5.4 VangMidC VO 1.76e 1.3 ...q 141.61 116.51 651 138.92 +5.5 VangSmCp VB 1.63e 1.2 ...q 136.38 108.79 1005 131.76 +2.2 VangSCG VBK 1.19e .9 ...q 142.73 116.45 224 139.26 +4.6 VangSCV VBR 1.96e 1.6 ...q 126.68 98.89 567 121.31 +.3 VangTSM VTI 2.17e 1.8 ...q 123.73 101.51 2669 120.86 +4.8 VangValu VTV 2.05e 2.2 ...q 98.50 80.43 1578 95.25 +2.4 VangSP500 VOO 3.81e 1.8 ...q 220.66 182.27 2797 215.97 +5.2 VangMCVal VOE 1.76e 1.7 ...q 104.31 83.98 189 101.23 +4.2 VangMCGr VOT .82e .7 ...q 113.98 96.13 75 112.58 +6.5 VangREIT VNQ 3.08e 3.8 ...q 92.92 76.98 4211 81.49 -1.3 VangDivAp VIG 1.82e 2.0 ...q 91.68 79.06 841 90.41 +6.1 VangAllWld VSS 2.64e 2.6 ...q 103.20 87.83 91 102.68 +9.2 VangTotW VT 1.53e 2.3 ...q 65.96 54.75 759 65.57 +7.5 VangAllW VEU 1.34e 2.8 ...q 48.40 39.96 1895 48.10 +8.9 VangEmg VWO 1.10e 2.7 ...q 40.63 32.25 14115 40.19 +12.3 VangPacif VPL 1.37e 2.1 ...q 63.89 52.81 222 63.81 +9.8 VangEur VGK 1.71e 3.3 ...q 52.07 42.73 4303 51.64 +7.7 VangTEBd VTEB .28e ... ...q 52.88 49.32 114 50.62 +.7 Vang500Gr VOOG 1.62e 1.4 ...q 119.04 99.52 63 117.77 +7.8 Van500Val VOOV 2.01e 2.0 ...q 103.78 84.75 23 100.24 +2.7 VanSC600V VIOV 1.24e 1.1 ...q 125.02 94.16 7 117.77 -2.2 VanSC600G VIOG 1.11e .9 ...q 133.67 103.45 5 129.78 +1.1 VangSC600 VIOO 1.25e 1.0 ...q 128.59 98.79 21 124.04 -.4 VanMC400V IVOV 1.47e 1.3 ...q 116.19 91.08 35 111.82 +1.5 VanMC400G IVOG 1.03e .9 ...q 120.03 98.26 21 117.10 +4.5 VanMC400 IVOO 1.36e 1.2 ...q 118.45 94.90 21 114.68 +3.0 VangFTSE VEA 1.10e 2.8 ...q 39.64 33.01 9102 39.47 +8.0 VangCnD VCR 1.62e 1.2 ...q 138.22 115.66 49 137.32 +6.7 VangCnS VDC 3.29e 2.3 ...q 143.71 129.24 64 141.11 +5.3 VangEngy VDE 2.64e 2.8 ...q 109.08 82.84 290 95.24 -9.0 VangFncl VFH .90e 1.5 ...q 64.20 44.25 1549 60.30 +1.6 VanHC Etf VHT 1.62e 1.2 ...q 141.68 120.38 288 137.92 +8.8 VangIndl VIS 1.96e 1.6 ...q 127.63 100.03 72 123.15 +3.3 VangInfT VGT 1.39e 1.0 ...q 136.67 101.46 552 135.22 +11.3 VangMat VAW 2.17e 1.8 ...q 121.70 96.51 71 118.54 +5.4 VangUtil VPU 3.41e 3.0 ...q 115.81 99.85 73 113.37 +5.9 VangTel VOX 2.98e 3.2 ...q 104.36 87.29 102 93.79 -6.4 VantageEn VEI ... ... ... Vantiv VNTV ... ... 39 66.24 50.52 968 63.93 +7.2 VarianMed VAR ... ... 22 94.49 68.76 610 91.35 +14.9 VectorGp VGR 1.60b 7.9 37 23.24 19.33 796 20.22 -11.1 Vectren VVC 1.68f 2.9 23 58.59 46.52 307 58.46 +12.1 Vectrus VEC ... ... 10 34.98 12.50 109 21.79 -8.6sVedantaLtd VEDL .26e 1.6 ... 16.64 5.00 551 16.63 +33.9sVeevaSys VEEV ... ... 84 51.35 25.02 1676 51.13 +25.6 Ventas VTR 3.10 4.8 24 76.80 56.20 2909 64.69 +3.5 VentasR 43 VTRB 1.36 5.3 ... 28.30 23.27 4 25.54 +6.4 Vereit VER .55 6.5 11 11.09 7.99 4846 8.42 -.5 Vereit pf VERpR 1.68 6.5 ... 27.42 24.65 41 25.69 +1.6 VeriFone PAY ... ... 14 29.73 14.94 803 19.03 +7.3 Veritiv VRTV ... ... 39 62.60 34.10 115 51.05 -5.0 VerizonCm VZ 2.31 4.7 12 56.95 46.01 12103 49.30 -7.6 VerizonC 54 VZA 1.48 5.6 ... 28.47 25.22 58 26.21 +.5 VermilnE g VET 1.91 ... ... 44.95 26.50 78 36.75 -12.9 Versar VSR ... ... ...dd 3.25 .90 411 1.58 +15.3 Verso Cp VRS ... ... ... 13.60 4.37 185 5.77 -18.7 Versum VSM .05p ... ... 31.31 22.18 357 29.93 +6.6 ViadCorp VVI .40 .9 44 48.30 27.96 117 45.00 +2.0 Vicon VII ... ... ...dd 1.80 .26 31 .39 -33.4 VictSCHiD CSB .60e ... ...q 43.71 33.60 9 39.86 -3.9 VinaConc VCO .66e 2.0 ... 36.45 30.61 0 33.32 +1.1 VinceHldg VNCE ... ... 55 7.34 1.30 619 1.65 -59.3 Vipshop VIPS ... ... 30 17.41 10.21 3115 13.98 +27.0 VirnetX VHC ... ... ...dd 6.50 1.70 127 1.85 -15.9 VirDynCr n BLHY ... ... ... 26.98 23.01 15 24.98 -.1 ZweigTR ZTR .97 8.3 ...q 12.49 11.00 154 11.73 -2.6 VirtGblMSc VGI 1.87 11.6 ...q 16.37 13.85 38 16.14 +5.3 VirtusTRet DCA .40 9.2 ...q 4.75 4.06 245 4.33 -3.1 Visa s V .66 .7 31 92.05 73.25 6547 89.12 +14.2 VishayInt VSH .25 1.5 19 17.00 11.53 670 16.20 VishayPrc VPG ... ... 21 19.45 11.75 21 15.75 -16.7 VistaGold VGZ ... ... ...dd 2.09 .44 277 1.00 +4.6 VistaOutd n VSTO ... ... ...dd 52.43 19.72 1010 19.99 -45.8 Visteon s VC ... ... 2 103.20 63.04 351 97.40 +21.2 VitaminSh VSI ... ... 10 32.31 18.25 236 19.90 -16.2 VivintSolar VSLR ... ... ... 4.06 2.16 334 2.65 +3.9 VMware VMW ... ... 27 93.05 49.76 1277 92.14 +17.0 VoceraCm VCRA ... ... ...dd 24.67 10.46 102 24.12 +30.4 VolarisAv VLRS ... ... ... 21.90 11.33 659 14.09 -6.3 VolitionRX VNRX ... ... ... 5.86 3.05 8 4.20 -8.1 VoltInfoSci VISI ... ... ...dd 8.75 5.50 7 7.10 +3.6 Vonage VG ... ... 19 7.88 3.82 1639 6.23 -9.1 Vornado VNO 2.84f 2.8 13 111.72 86.35 1135 100.18 -4.0 Vorndo pfA VNOpA 3.25 2.7 ... 121.19 Vorndo pfG VNOpG 1.66 6.5 ... 26.34 24.98 5 25.47 +1.2 Vorndo pfI VNOpI 1.66 6.5 ... 26.45 24.89 4 25.50 +1.8 Vorndo pfK VNOpK 1.43 5.7 ... 26.98 22.51 9 25.09 +6.5 Vorndo pfL VNOpL 1.35 5.6 ... 26.46 21.46 34 24.32 +8.3 Voxeljet VJET ... ... ... 6.50 2.77 25 2.85 -.7sVoyaAsPcD IAE 1.02 10.1 ...q 10.08 8.04 62 10.09 +15.8 VoyaEmHi IHD .92 10.7 ...q 8.68 6.92 74 8.60 +15.4 VoyaFincl VOYA .04 .1 14 42.96 22.75 1698 37.64 -4.0 VoyaGlAdv IGA 1.12 10.8 ...q 10.49 9.34 92 10.41 +5.9 VoyaGlbDv IGD .91 12.5 ...q 7.32 6.50 413 7.30 +7.7 VoyaInfra IDE 1.46 10.2 ...q 14.42 11.63 76 14.37 +10.7 VoyaIntHD IID .83 12.1 ...q 7.78 6.03 54 6.82 +5.6 VoyaPrRTr PPR .29 5.3 ...q 5.62 4.95 216 5.48 -1.1 VoyaNatRs IRR .81 12.7 ...q 7.18 5.25 135 6.35 -.8 VulcanM VMC 1.00f .9 37 138.18 104.61 1690 114.60 -8.4W -W&T Off WTI .40 14.3 ...dd 3.47 1.31 1284 2.80 +1.1 WBI TacGr WBIA .03e .1 ...q 24.40 20.45 7 23.38 +.7 WBI TactV WBIB .08e .3 ...q 25.96 20.56 7 24.54 -.1 WBI TacYd WBIC .28e 1.3 ...q 22.63 19.36 11 21.98 +.5 WBI TacSel WBID .05e .2 ...q 23.75 19.62 8 23.08 +1.8 WBI LCTG WBIE .25e 1.1 ...q 23.86 20.16 8 23.65 +5.9 WBI LCTV WBIF .22e .9 ...q 25.96 19.54 7 25.49 +4.4 WBI LCTY WBIG .31e 1.4 ...q 22.29 18.75 13 22.02 +5.5 WBI LCTS WBIL .04e .2 ...q 24.90 20.58 8 24.49 +5.6 WBI PwFact WBIY ... ... ... 25.39 23.87 11 24.20 -1.8 WBITacRot WBIR ... ... ... 24.86 23.13 3 24.31 +4.4 WBI TacInc WBII .26e 1.0 ...q 25.60 21.36 28 25.13 +1.3 WBI THiInc WBIH .45e 1.9 ...q 24.34 23.00 22 24.20 +1.7 WCI Cmts WCIC ... ... 17 24.28 15.41 23.45 WEC Engy WEC 2.08 3.4 21 66.10 53.66 1490 61.16 +4.3 WEX Inc WEX ... ... 25 122.91 78.95 190 102.41 -8.2 WGL Hold WGL 1.95 2.4 26 84.08 58.66 206 82.73 +8.5 WNS Hldg WNS ... ... 20 32.82 24.82 215 28.70 +4.2 WP Carey WPC 3.98f 6.4 16 72.89 55.77 446 61.90 +4.8 WPX Engy WPX ... ... ...dd 16.17 6.29 8739 12.75 -12.5 WPX pfA WPXp 1.56 2.7 ... 71.83 33.70 39 57.93 -11.8 Wabash WNC .06 ... 11 22.21 10.74 718 20.28 +28.7 WABCO WBC ... ... 28 118.50 84.48 308 117.17 +10.4 Wabtec WAB .40 .5 22 89.18 65.54 479 75.81 -8.7 WaddellR WDR 1.84 10.8 9 24.27 15.02 821 16.97 -13.0 WageWrks WAGE ... ... ...cc 80.50 49.22 301 71.55 -1.3 WalMart WMT 2.04f 2.9 16 75.19 62.72 6731 70.32 +1.7 WalkerDun WD ... ... 11 43.28 19.87 131 41.79 +33.9 WalterInv WAC ... ... ...dd 8.51 .64 1927 1.01 -78.7 WashPrGp WPG 1.00 12.2 22 14.15 7.90 2849 8.21 -21.1 WashPr pfH WPGpH 1.88 7.4 ... 26.45 24.04 39 25.34 -.9 WashPr pfI WPGpI 1.72 6.8 ... 26.68 24.04 21 25.30 +2.0 WREIT WRE 1.20 3.9 33 34.61 27.65 229 30.71 -6.1 WasteCon WCN .72 ... 31 88.59 58.40 428 86.97 +10.7 WsteMInc WM 1.70f 2.4 37 73.90 56.05 1569 72.34 +2.0 Waters WAT ... ... 23 162.53 128.90 251 155.52 +15.7 Watsco WSO 4.20 2.9 28 159.55 127.66 144 144.53 -2.4 WatscoB WSO/B 4.20f 2.8 31 157.72 128.85 148.21 -.4 WattsWtr WTS .72 1.2 23 71.05 53.79 101 61.60 -5.5 Wayfair W ... ... ...dd 49.34 27.60 810 39.01 +11.3 WeathfIntl WFT ... ... ...dd 8.49 3.73 19016 6.50 +30.3 WebsterFn WBS 1.00 2.0 23 57.50 31.29 1279 49.09 -9.6 WbstF pfE WBSpE 1.60 6.3 ... 26.90 24.96 2 25.46 +.8 WtWatch WTW ... ... 18 19.86 9.37 776 15.43 +34.8 WeinRlt WRI 1.54f 4.7 14 43.70 31.13 990 32.87 -8.2 WeisMk WMK 1.20 2.0 25 68.88 43.53 50 58.84 -12.0 Welbilt WBT ... ... ... 19.91 13.76 336 19.22 -.6 Wellcare WCG ... ... 23 151.93 86.75 249 139.35 +1.7 WellsF pfJ WFCpJ 2.00 7.6 ... 28.43 26.10 119 26.20 -.9 WellsF pfL WFCpL 75.00 6.1 ... 1381.10 1161.10 9 1237.40 +4.0 WellsF pfN WFCpN 1.30 5.3 ... 26.49 22.61 45 24.51 +6.0 WellsF pfO WFCpO 1.28 5.2 ... 26.48 22.49 24 24.50 +6.5 WellsF pfP WFCpP 1.31 5.3 ... 26.94 22.58 43 24.77 +8.2 WellsF pfQ WFCpQ 1.46 5.5 ... 28.88 23.58 90 26.49 +5.0 WellsF pfR WFCpR 1.66 5.7 ... 32.54 26.45 28 28.99 +7.0 WellsF pfT WFCpT 1.50 5.8 ... 27.89 24.72 24 26.06 +3.9 WellsFargo WFC 1.52 2.7 14 59.99 43.55 13750 55.96 +1.5 WellsF wt WFC/WS ... ... ... 26.45 11.67 61 22.55 +5.7 WellsF pfX WFCpX ... ... ... 27.00 22.16 603 24.47 +6.8 WellsF pfW WFCpW ... ... ... 27.24 22.84 61 25.15 +6.3 WellsF pfV WFCpV ... ... ... 28.33 24.39 87 26.09 +4.1 EvgGlbDiv EOD .54m 9.5 ...q 6.34 5.13 90 5.71 +4.8 WFAdvInco EAD .82 9.7 ...q 8.68 7.40 205 8.38 -1.2 WFAdMSec ERC 1.16 8.7 ...q 13.48 11.79 83 13.29 +3.6 WFREI pf WFEpA 1.59 6.1 ... 28.50 25.05 8 26.15 +3.9 WFAdUtlHi ERH .90 7.1 ...q 13.85 11.20 17 12.66 +5.9 Welltower HCN 3.49f 4.9 16 80.19 59.39 1870 70.61 +5.5 Welltwr pfI HCNpI 3.25 5.1 ... 71.19 56.71 4 63.74 +5.9 WescoAir WAIR ... ... 13 15.78 10.90 430 11.45 -23.4 Wesco Intl WCC ... ... 17 76.15 49.67 453 68.15 +2.4 WestPhrm WST .52 .6 43 88.30 68.42 224 81.48 -3.9 WestarEn WR 1.60f 3.0 22 57.50 48.98 735 54.17 -3.9 WstnAlliB WAL ... ... 19 53.84 29.72 813 48.06 -1.3 WstnAll56 WALA 1.56 6.2 ... 26.94 22.13 17 25.18 +5.1 WstACpLn TLI .87 7.5 ...q 12.10 9.82 36 11.55 +2.7 WAstEMkt EMD .84 5.4 ...q 15.63 9.96 149 15.44 +5.0 WsADefOp GDO 1.36 7.8 ...q 17.97 16.34 23 17.43 +1.8 WAstGlbHi EHI 1.16 11.5 ...q 10.43 8.86 137 10.01 +1.8 WstAstHI2 HIX .80 12.3 ...q 7.46 6.49 209 7.18 +1.4 WAHiInOp HIO .43 8.5 ...q 5.22 4.60 410 5.02 +.6 WAstHYOp HYI 1.32 8.7 ...q 15.75 13.73 46 15.18 +.9 WstnAsst PAI .69 4.8 ...q 15.98 13.33 8 14.26 -.3 WstnAsInt SBI .48 5.0 ...q 10.77 9.30 15 9.52 +.1 WAstDefOp IGI 1.20 5.9 ...q 23.39 19.49 30 20.18 -1.1 WAMgdMu MMU .78 5.7 ...q 15.60 13.03 70 13.77 +.4 WstAstMtg WMC 1.38e 13.8 7 11.18 8.71 320 9.98 -.9 WAMtDOp DMO 2.82a 11.9 ...q 24.99 20.95 28 23.77 +4.3 WA MunDef MTT 1.01a 4.5 ...q 25.96 21.44 31 22.33 +3.4 WstAMunHi MHF .34 4.7 ...q 8.47 7.00 52 7.15 -.3 WAMunPrt MNP .87 5.7 ...q 19.25 14.51 17 15.15 +1.7 WAstBdF WEA 1.08 8.1 ...q 14.26 12.26 28 13.34 +3.0 WstAVari GFY .93 5.6 ...q 17.00 15.17 9 16.59 +3.2 WAstInfSc WIA .38 3.4 ...q 11.75 11.09 60 11.36 -1.0 WAstInfOpp WIW .40 3.6 ...q 11.40 10.80 108 11.12 -.2 WstC&G gs WRN ... ... ... 1.80 .50 129 1.26 -8.6 WstnGasEq WGP 1.85f 4.2 29 47.82 31.67 152 44.53 +5.1 WstnGasPt WES 3.44f 5.8 34 67.44 39.73 203 58.96 +.3 WstnRen WNR 1.52 4.3 28 40.09 18.14 1286 35.26 -6.8 WstnRef wi WNR/WI ... ... ... WstRefLog WNRL 1.75f 7.1 20 26.58 18.85 202 24.70 +15.7 WstnUnion WU .70f 3.5 12 22.70 18.07 3948 20.15 -7.2 WestlkChm WLK .76 1.2 21 68.08 39.48 655 65.45 +16.9 WestlkCLP WLKP 1.38f 5.6 16 26.25 17.63 12 24.60 +13.6 WestmRs s WMLP .53 11.0 ...dd 6.90 4.47 12 4.84 -14.2 WestpacBk WBK 1.52e 5.7 ... 26.88 20.32 256 26.52 +12.9 WestRck WRK 1.60f 3.0 ... 56.12 35.77 1345 52.86 +4.1 WestwdH WHG 2.28 4.4 11 63.99 49.01 35 52.20 -13.0 Weyerhsr WY 1.24 3.7 28 34.37 26.55 2393 33.63 +11.8 Whrlpl WHR 4.00 2.4 12 194.10 145.91 554 169.85 -6.6 WhtMtIns WTM 1.00 .1 ...dd 948.94 790.00 11 884.01 +5.7 WhiteWave WWAV ... ... 47 56.82 38.34 987 55.53 -.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 16 16.30 12.13 147 13.54 -5.8 WhitingPet WLL ... ... ...dd 14.44 6.38 13096 8.70 -27.6 WidePoint WYY ... ... ...dd .96 .37 136 .58 -28.4 WildhRs n WRD ... ... ... 16.48 11.01 770 11.56 -20.8 WileyJA JW/A 1.20 2.3 18 58.86 46.62 111 52.95 -2.8 WileyJB JW/B 1.20 2.3 19 58.99 46.53 1 53.24 -2.6 Willbros WG ... ... ...dd 3.84 1.42 75 2.64 -18.5 WLyonHm WLH ... ... 14 21.92 12.80 413 20.76 +9.1 WmsCos WMB 1.20f 4.2 48 32.69 14.60 10904 28.59 -8.2 WillmsPtrs WPZ 3.40 8.5 ...dd 42.32 19.11 652 39.88 +4.9 WmsSon WSM 1.56f 3.2 15 61.97 45.96 1703 49.49 +2.3 Winnbgo WGO .40 1.3 16 39.30 20.19 328 29.80 -5.8 Wipro WIT .09e .9 ... 13.08 9.00 390 10.24 +5.8 WirelessT WTT ... ... ...dd 1.99 1.23 1 1.41 -26.2 WT IntQua IQDG ... ... ... 26.40 23.20 1 26.34 +10.1 WT ST HiYl SFHY ... ... ... 51.06 49.44 50.00 -.7 WT ShTr n SFIG ... ... ... 50.24 49.24 49.33 -.9 WT HiYld n WHFY ... ... ... 51.80 49.68 51.22 +.8 WT Corp n WFIG ... ... ... 50.75 47.99 48.04 -.6 WT EmMDv DVEM ... ... ... 30.07 24.15 2 29.79 +11.3 WT G exMx XMX ... ... ... 26.10 25.46 25.86 +1.3 WT DyCEu DDEZ ... ... ... 27.60 23.13 27.54 +5.7 WT DyInEq DDWM ... ... ... 28.12 22.98 10 27.76 +5.0 WT DyInSm DDLS ... ... ... 28.88 24.30 1 28.70 +6.9 WT DynCJp DDJP ... ... ... 26.97 22.46 0 26.65 +.9 WTBearEq DYB ... ... ...q 25.30 23.37 25.20 +1.1 WT LgSEq DYLS ... ... ...q 29.19 25.23 5 28.87 +5.2 WT EuLoc EZR ... ... ... 24.54 20.05 24.37 +4.5 WT GlExUS HDRW ... ... ... 26.16 24.08 0 25.86 +6.6 WT SCDiv HGSD ... ... ...q 24.88 19.86 24.39 +1.6 WT GlSmC GSD ... ... ... 31.04 25.40 8 30.14 +2.2 WTWkDUSE USWD ... ... ...q 28.12 23.00 28.07 +4.7 WT StrDl n EMSD ... ... ... 27.00 22.67 4 26.84 +13.4 WTStDUSE USSD ... ... ...q 29.89 23.49 29.75 +9.8 WT JpnHCr DXJH 4.10e .7 ...q 35.00 29.08 0 32.68 +2.0 WTUSEnYd AGGY 1.44 2.9 ...q 53.41 49.01 11 49.71 +.3 WTxUSDiv DXUS .04e ... ...q 24.71 20.86 24.30 +2.3sWTEurSmC EUSC .53e ... ...q 27.98 21.78 8 28.01 +8.5 WT PutStr PUTW ... ... ... 29.27 25.57 63 28.20 +3.2 WT EMexSt XSOE .77e 3.1 ...q 25.02 19.89 25.02 +16.4 WT JpDvG JHDG ... ... ...q 25.42 19.87 12 25.22 +3.7 WTIntHDv IHDG .70e 1.6 ...q 28.60 24.01 37 28.38 +7.7 WT EurDiv EUDG .51e 2.2 ...q 23.31 19.81 3 23.25 +10.0 WTFltRtTr USFR ... ... ...q 25.02 24.84 24.95 -.2sWT EurHdg HEDJ 3.51e 2.4 ...q 62.36 47.27 1091 62.38 +8.7 WT AsiaDb ALD 1.02 2.3 ...q 46.30 42.29 4 44.52 +4.5 WTEmLDbt ELD 1.74 4.6 ...q 38.95 34.57 13 37.57 +5.0 WT GRRtn RRF .81e .9 ...q 41.92 38.23 56 40.48 +2.1 WisDynCu n DHDG ... ... ... 22.08 19.92 22.08 +8.8 GrnHCmdty GCC ... ... ...q 20.80 18.25 58 19.20 -.7 WT Diefa DWM .74e 1.5 ...q 50.32 41.51 40 49.99 +7.7 WT DefaEq DTH 1.75e 4.3 ...q 40.83 33.54 10 40.55 +6.4 WTDv exF DTN 2.48e 3.0 ...q 84.05 72.40 15 82.27 +2.4 WTEurEq DEW 1.75e 3.9 ...q 45.47 39.37 15 44.89 +3.3 WTEurSC DFE 1.48e 2.5 ...q 59.75 47.40 58 59.29 +8.5 WT EqInco DHS 2.10e 3.1 ...q 69.74 62.18 31 68.35 +1.6 WTIntD exF DOO 2.01e 5.1 ...q 40.14 34.58 15 39.73 +6.3 WT IntLC DOL 1.69e 3.7 ...q 46.00 38.28 32 45.70 +6.7 WTIntMC DIM 1.53e 2.5 ...q 60.61 49.14 8 60.28 +8.9 WTIntSC DLS 1.16e 1.8 ...q 66.31 53.16 65 65.98 +9.9 WTGxUSDv DNL .99e 2.0 ...q 50.86 44.35 3 50.31 +9.2sWTJpnSC DFJ .70e 1.0 ...q 68.01 52.49 242 68.30 +10.3 WTJpHedg DXJ 2.98e 1.5 ...q 52.38 37.05 4913 51.31 +3.6 WT LCD DLN 1.84e 2.2 ...q 84.49 72.04 40 82.87 +3.7 WT MCD DON 2.28e 2.4 ...q 99.26 84.00 77 96.69 +2.4 WTAustDiv AUSE 1.46e 2.6 ...q 57.05 45.43 2 55.55 +8.0 WTAsiaPxJ AXJL 2.22e 3.4 ...q 64.75 53.39 1 64.39 +12.3 WT SC DES 1.92e 2.4 ...q 84.36 66.32 204 79.14 -4.3 WT TotDv DTD 2.05e 2.4 ...q 85.70 72.88 10 83.93 +3.3 WT MgdFut WDTI ... ... ...q 43.27 39.15 12 39.51 -4.7 WT EmCur CEW ... ... ...q 18.46 17.21 2 18.35 +4.9 WTChiYuan CYB .10e ... ...q 25.15 22.89 2 24.18 +4.0 WTBrzReal BZF ... ... ...q 18.85 14.00 35 18.31 +7.5 WTESCDv DGS 1.29e 2.9 ...q 45.60 35.70 89 45.08 +15.3 WT EmEq DEM 1.80e 4.4 ...q 41.82 32.66 265 41.32 +10.7 WTGxUSRe DRW 1.22e 4.3 ...q 29.68 24.84 5 28.31 +12.1 WT JpCapG DXJC 3.43e 2.1 ...q 25.85 17.63 2 25.18 +3.2 WT India EPI .22e .9 ...q 23.95 18.65 2166 23.88 +18.2 WT JpHFn DXJF 3.48e 1.1 ...q 25.70 15.65 27 24.19 +.8 WTUSDBull USDU 1.78e ... ...q 28.53 25.61 48 27.06 -3.3 WT LowPE EZY .90e 1.3 ...q 71.99 59.52 2 70.12 +3.7 WT SCErn EES .95e 3.0 ...q 100.17 30.85 28 31.62 -67.6 WT SCEr s EES/WI ... ... ...q 33.39 24.67 -100.0 WT MCEr s EZM ... ... ...q 36.05 28.71 69 34.90 WT Ern500 EPS 1.36e 1.7 ...q 83.33 66.23 9 81.48 +5.5 WT TotErn EXT 1.49e 1.8 ...q 85.76 67.99 3 83.42 +4.6 WT JpnRE DXJR 2.14e 3.3 ...q 27.23 13.36 6 13.58 -1.7 WolvWW WWW .24 .9 19 26.41 16.44 547 25.45 +15.9 WooriBank WF ... ... ... 38.30 23.78 3 35.96 +12.4 Workday WDAY ... ... ...dd 93.35 65.79 602 83.73 +26.7 Workiva WK ... ... ...dd 19.04 11.14 96 15.55 +13.9 WorldFuel INT .24 .7 15 51.01 34.79 591 36.06 -21.5 WldPntTm WPT 1.20 7.4 16 17.90 14.20 13 16.20 -2.1 WldW Ent WWE .48 2.1 52 23.14 15.55 1230 22.50 +22.3 Worthgtn WOR .80 1.6 16 62.44 34.21 362 50.22 +5.9 Wyndham WYN 2.00 2.4 17 86.72 62.60 676 84.36 +10.5X-Y-ZXL Grp XL .88f 2.2 10 41.39 30.33 1337 40.42 +8.5 XO Group XOXO ... ... 37 20.99 14.99 87 16.89 -13.2 XPO Logis XPO ... ... 48 54.70 22.23 698 47.48 +10.0 Xactly n XTLY ... ... ...dd 16.10 6.63 101 11.65 +5.9 XcelEngy XEL 1.44f 3.2 21 45.42 38.00 4033 44.93 +10.4 XeniaHtls n XHR 1.10 6.6 9 19.87 14.49 466 16.57 -14.7 Xerium XRM ... ... 22 9.16 4.15 12 5.37 -4.4 Xerox XRX .25m 3.4 10 7.69 5.72 11357 7.34 +27.7 XinyuanRE XIN .40 8.8 4 7.06 4.41 64 4.56 -8.1 XtantMed XTNT ... ... ...dd 2.65 .29 857 .62 +12.7 Xylem XYL .72f 1.4 24 54.99 40.54 985 49.67 +.3 YPF Soc YPF .14e .6 ... 24.18 15.00 1873 23.90 +44.8 Yamana g AUY .02 .7 56 5.99 2.46 9673 2.78 -1.1 Yelp YELP ... ... ...cc 43.41 19.22 2441 31.81 -16.6 YingliGr rs YGE ... ... ...dd 5.30 1.85 17 2.20 -15.4 Yirendai n YRD ... ... ... 42.34 10.02 426 24.56 +18.5 YumBrnds YUM 1.20 1.9 18 91.99 59.57 3797 64.47 +1.8 YumBr wi YUM/WI ... ... ... 63.20 60.30 61.79 Yum China YUMC ... ... ... 30.37 23.79 1944 26.55 +1.6 YumaEn rs YUMA ... ... ... 4.50 .02 21 2.12 -37.6 YumaE pfA YUMApA 2.31 46.4 ... 5.10 2.00 4.98 YuMe YUME ... ... ...dd 4.36 3.11 91 3.90 +8.9 ZTO Exp n ZTO ... ... ... 18.45 11.14 1554 12.88 +6.7 ZayoGrp ZAYO ... ... ...dd 35.65 23.91 1972 32.90 +.1 Zedge n ZDGE ... ... ... 7.85 2.56 14 3.11 -.6 Zendesk ZEN ... ... ...dd 31.88 19.77 808 27.22 +28.4 Zhaopin ZPIN ... ... 31 18.36 13.70 2 17.10 +13.2 ZimmerBio ZBH .96 .8 15 133.21 95.63 875 121.19 +17.4 Zions pfA ZBpA 1.02 4.3 ... 25.99 21.52 5 24.01 +3.3 Zions pfF ZBpF ... ... ... 27.33 25.32 2 25.43 -.8 Zions pfG ZBpG 1.60 5.7 ... 33.00 25.44 12 27.91 +4.6 ZionBc 28 ZBK 1.74 5.9 ... 31.99 27.20 0 29.45 +5.6 ZionBc pfH ZBpH 1.44 5.7 ... 26.41 23.30 2 25.14 +4.5 ZoesKitchn ZOES ... ... ...cc 41.76 16.39 433 17.87 -25.5 Zoetis ZTS .42f .8 25 56.50 45.01 2311 54.16 +1.2 ZweigFd ZF 1.01e 9.1 ...q 13.26 10.60 279 11.05 -8.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32f 1.9 18 22.00 14.02 68 17.20 -11.8 AAON AAON .26f .7 39 37.10 25.33 187 34.80 +5.3 AC Immun n ACIU ... ... ... 19.97 10.36 66 11.62 -10.5 ACI Wwde ACIW ... ... 20 22.96 15.11 377 21.43 +18.1 ACNB Cp ACNB .80 2.7 16 32.85 21.74 9 29.35 -6.1 AGNC Inv AGNC 2.16 10.8 7 20.43 17.30 2571 19.93 +9.9 AGNC pfA AGNCP 2.00 7.7 ... 26.80 24.67 19 25.96 +2.9 AGNC pfB AGNCB 1.94 7.4 ... 26.69 24.20 18 26.18 +4.3 ALJ Reg n ALJJ ... ... ... 5.50 3.51 28 3.58 -18.5 AMAG Ph AMAG ... ... 18 36.83 17.92 817 22.25 -36.1 AMC Net AMCX ... ... 15 70.28 46.17 453 57.89 +10.6 ANI Ph h ANIP ... ... ...cc 70.92 30.60 142 48.90 -19.3 ARC Grp ARCW ... ... 46 5.95 1.95 11 4.10 -6.8 ARCAbio rs ABIO ... ... ...dd 4.35 2.15 16 2.55 -10.5 ARI Net ARIS ... ... 56 5.59 3.68 7 5.06 -6.5 ASB Bcp ASBB ... ... 37 37.35 24.07 2 33.70 +13.3sASML Hld ASML 1.27e .9 37 133.55 90.43 1328 133.79 +19.2 ATA Inc ATAI ... ... 18 6.91 2.96 1 3.94 +6.2 ATN Intl ATNI 1.36 1.9 46 87.82 62.70 40 71.65 -10.6 AV Homes AVHI ... ... 3 19.13 10.61 28 16.55 +4.7 AXT Inc AXTI ... ... ... 8.65 2.43 794 5.60 +16.7 Abaxis ABAX .56 1.2 32 55.95 41.78 102 48.21 -8.6 AbeonaTh ABEO ... ... ...dd 9.44 2.27 149 4.85 Abeona wt ABEOW ... ... ... 5.40 .60 0 2.95 -11.1tAbility h ABIL ... ... ... 8.00 2.13 15 2.18 -21.4 Abiomed ABMD ... ... ...cc 132.95 89.74 345 125.05 +11.0 Abraxas AXAS ... ... ...dd 2.99 .90 1087 1.96 -23.7 AcaciaC n ACIA ... ... ... 128.73 27.05 843 56.62 -8.3 AcaciaTc ACTG .50 8.9 ...dd 7.68 3.64 235 5.60 -13.8 AcadiaHlt ACHC ... ... ...cc 65.00 32.54 1522 43.59 +31.7 AcadiaPh ACAD ... ... ...dd 42.49 20.68 958 35.71 +23.8 Acasti g rs ACST ... ... ...dd 3.09 1.11 15 1.26 +.8 AccelrDiag AXDX ... ... ...dd 29.40 10.87 229 23.55 +13.5 Acceleron XLRN ... ... ...dd 41.69 23.07 300 27.04 +5.9sAccessNt ANCX .60 2.0 19 29.28 18.00 30 29.50 +6.3 Accuray ARAY ... ... ...dd 6.39 4.45 723 4.75 +3.3 AcelRx ACRX ... ... ...dd 4.08 2.40 116 3.10 +19.2 AcetoCorp ACET .26 1.7 18 25.98 14.32 196 15.31 -30.3 Achaogen AKAO ... ... ...dd 27.79 2.59 2059 23.90 +83.6 Achillion ACHN ... ... ...dd 10.06 3.71 911 3.79 -8.2 AclarisTh n ACRS ... ... ... 33.25 14.68 264 31.25 +15.1 AcordaTh ACOR ... ... ...dd 33.00 16.40 311 26.10 +38.8sActivsBliz ATVI .30f .6 41 49.70 31.71 11848 49.76 +37.8 Actua ACTA ... ... 6 15.28 8.56 165 14.05 +.4 Acxiom ACXM ... ... ...cc 30.40 19.11 233 27.87 +4.0 AdamasPh ADMS ... ... ...dd 19.50 12.10 61 17.45 +3.3 AdamisPh ADMP ... ... ...dd 10.98 2.40 244 4.25 +34.9 Adaptim n ADAP ... ... ...dd 11.59 3.76 189 4.59 +13.3 AddusHmC ADUS ... ... 27 37.35 16.27 35 30.65 -12.6 ADDvtgTch AEY ... ... 4 2.31 1.60 15 1.93 +9.0 AdestoTc n IOTS ... ... ...dd 5.79 1.50 96 3.95 +113.5 AdmaBio ADMA ... ... ...dd 8.85 4.34 19 4.88 -4.7 AdobeSy ADBE ... ... 55 130.30 90.35 2145 128.69 +25.0 Adtran ADTN .36 1.7 29 23.75 17.06 198 21.05 -5.8 AduroBio n ADRO ... ... ...dd 16.43 7.26 431 10.60 -7.0 AdvAApp n AAAP ... ... ... 39.96 23.50 282 39.21 +46.5 AdvEmis n ADES ... ... 2 12.25 6.21 145 9.50 +2.8 AdvEnId AEIS ... ... 22 70.64 31.98 356 66.75 +21.9 AMD AMD ... ... ...dd 15.55 2.60 35785 13.69 +20.7 Advaxis wt ADXSW ... ... ... 11.70 3.49 2 4.00 +1.0 Advaxis ADXS ... ... ...dd 16.30 6.47 452 7.88 +10.1 AdverumBi ADVM ... ... ...dd 6.31 2.53 161 2.75 -5.2 AdvSUncon MAUI ... ... ...q 24.45 22.90 0 24.16 +1.6 AdvisoryBd ABCO ... ... 18 51.23 24.85 339 46.95 +41.2 Aegion AEGN ... ... 25 26.68 17.18 149 22.40 -5.5 AegleaBio n AGLE ... ... ... 12.75 3.66 38 7.18 +65.1 AehrTest h AEHR ... ... ...dd 5.45 .95 92 5.17 +114.5 Aemetis AMTX ... ... ...dd 2.94 1.01 80 1.18 -15.1 AeriePhm AERI ... ... ...dd 51.85 10.82 207 45.45 +20.1 AeroViron AVAV ... ... ...dd 32.44 22.16 133 27.55 +2.7 AEtern g rs AEZS ... ... ...dd 5.59 2.35 132 2.95 -18.1 Aethlon rs AEMD ... ... ...dd 9.09 3.10 42 3.42 -18.6 AeviGeno GNMX ... ... ...dd 17.75 1.50 1789 1.93 -62.7 AffimedNV AFMD ... ... ... 5.00 1.65 206 2.45 +36.1 Agenus AGEN ... ... ...dd 7.49 2.97 760 3.92 -4.9 AgileThera AGRX ... ... ...dd 8.65 1.82 320 3.16 -44.6 Agilysys AGYS ... ... ...dd 12.15 8.17 102 9.36 -9.7 AgiosPhm AGIO ... ... ...dd 67.74 34.31 376 56.33 +35.0 AgroFresh AGFS ... ... ...dd 6.82 1.96 134 4.07 +53.6 AgroFr wt AGFSW ... ... ... 1.00 .05 144 .22 +22.2 Aimmune n AIMT ... ... ...dd 27.31 9.77 314 22.33 +9.2 AirMethod AIRM ... ... 17 43.95 23.75 2024 43.00 +35.0 AirT Inc AIRT ... ... ...dd 26.99 17.24 1 20.17 -12.3 AirTrnsp ATSG ... ... 42 17.81 12.36 398 15.93 -.2 AirMedia AMCN ... ... ...dd 5.68 2.35 35 2.51 +2.2 Airgain n AIRG ... ... ... 29.30 7.36 116 14.37 -.2 AkamaiT AKAM ... ... 28 71.64 47.80 2285 63.25 -5.1 AkariTh rs AKTX ... ... ... 19.75 6.22 24 6.52 -7.4 AkebiaTher AKBA ... ... ...dd 11.07 7.00 148 9.16 -12.0 AkersBios AKER ... ... ...dd 3.70 1.15 4120 2.35 +23.7 Akorn Inc AKRX ... ... 14 35.40 17.61 3044 24.77 +13.5sAkoustis n AKTS ... ... ... 10.99 7.00 192 12.48 +49.5 Alarm.cm n ALRM ... ... 83 34.43 19.91 310 30.05 +8.0 AlaskCom ALSK ... ... ... 1.97 1.49 33 1.83 +11.6 AlbnyMlc AMRI ... ... ...dd 19.35 12.45 305 13.25 -29.4 Albireo ALBO ... ... ... 37.69 7.83 20 22.80 +28.6sAlcentra ABDC 1.36a 9.7 11 14.00 11.00 88 13.99 +16.9 Alcobra ADHD ... ... ...dd 5.75 .83 142 1.14 -45.7 AlderBioPh ALDR ... ... ...dd 36.48 18.55 315 21.00 +1.0 AldeyraTh ALDX ... ... ...dd 8.19 3.81 12 5.00 -6.5 Alexion lf ALXN ... ... 46 162.00 109.12 1072 118.53 -3.1 Alico ALCO .24 .9 31 32.66 25.01 4 26.45 -2.6 AlignTech ALGN ... ... 49 114.99 69.70 390 113.90 +18.5 AlimeraSci ALIM ... ... ...dd 5.15 1.02 460 1.42 +31.5 Alkermes ALKS ... ... ...dd 62.50 30.03 622 59.38 +6.8 AllgnceBc n ABTX ... ... 21 39.41 17.79 21 36.00 -.4 AllegiantT ALGT 2.80 1.7 12 183.91 121.70 139 161.25 -3.1 AlliHlthC AIQ ... ... 8 10.50 5.73 4 10.10 +5.2 AlliHold AHGP 2.20 8.6 8 32.70 13.57 105 25.73 -8.4 All MMA n AMMA ... ... ... 5.47 2.51 47 2.65 -27.2 AllnceRes ARLP 1.75 8.4 6 26.65 11.00 325 20.85 -7.1 AldHlPrd rs AHPI ... ... ...dd 3.82 1.00 2 1.96 -2.1 AlliedMot AMOT .10 .5 23 25.19 15.54 66 20.11 -6.0 Alliqua h ALQA ... ... ...dd 1.48 .45 278 .63 +5.9 AllotComm ALLT ... ... ...dd 5.67 4.50 39 4.73 -1.3 AllscriptH MDRX ... ... ...cc 15.17 9.80 1862 12.71 +24.5 AlmostFam AFAM ... ... 31 50.98 34.73 109 48.88 +10.8 AlnylamP ALNY ... ... ...dd 80.11 31.38 513 52.08 +39.1 AlphaOmg AOSL ... ... 53 23.93 10.72 42 17.04 -19.9 Alphabet C GOOG ... ... 25 853.50 663.28 1551 820.92 +6.4 Alphabet A GOOGL ... ... 27 874.42 672.66 1487 840.63 +6.1 Alphatc rs ATEC ... ... ... 9.65 1.96 53 2.13 -33.6 AlpsRtSec n SWIN ... ... ... 26.90 24.87 6 26.00 +3.7sAltisrce n ASPS ... ... 20 34.66 20.75 875 34.97 +31.5 AltraIndlM AIMC .60 1.6 28 46.90 25.77 211 36.85 -.1 AmTrstF h AFSI .34 1.8 7 28.48 16.58 1819 18.65 -31.9 Amarin AMRN ... ... ... 3.65 1.41 905 3.21 +4.2 Amaya g AYA ... ... ... 17.57 10.99 129 16.85 +19.1 Amazon AMZN ... ... ...cc 862.80 575.56 2843 856.00 +14.2 AmbacF wt AMBCW ... ... ... 15.50 6.25 5 8.89 -27.4 AmbacFin AMBC ... ... 4 27.25 14.42 204 17.88 -20.5 Ambarella AMBA ... ... 28 74.95 35.26 472 55.80 +3.1 Amdocs DOX .88f 1.4 17 62.65 54.12 646 62.05 +6.5 Amedica rs AMDA ... ... ...dd 2.80 .35 282 .39 -38.4 Amedisys AMED ... ... 45 55.16 34.58 189 51.30 +20.3 AMERCO UHAL 3.00e ... 17 399.16 307.80 89 380.30 +2.9 AFMulti ATAX .50 8.7 16 6.11 5.10 140 5.75 +6.5 AmCarM CRMT ... ... 15 47.75 19.49 55 34.85 -20.3 AmAirlines AAL .40 .9 6 50.64 24.85 6126 42.60 -8.8 ACapSenF ACSF 1.16 8.7 4 13.70 9.55 50 13.40 +12.6 AmElTech AETI ... ... ...dd 5.15 1.50 57 2.10 +35.5 AmerNtl AMNB .96 2.6 20 39.40 24.36 57 36.70 +5.5 AmNatIns ANAT 3.28 2.8 17 131.99 107.44 12 116.20 -6.7 AmOutBr AOBC ... ... 8 31.19 17.50 941 18.75 -11.1 AmPubEd APEI ... ... 15 30.79 14.75 49 22.05 -10.2 AmRailcar ARII 1.60 4.0 11 51.10 35.43 47 40.16 -11.3 AmrRvr AMRB .05p ... 16 15.99 9.69 13 14.94 -1.1 ASoft lf AMSWA .44 4.3 32 11.94 8.61 84 10.13 -1.9 AmSupr rs AMSC ... ... ...dd 12.50 5.86 27 6.33 -14.1 AWoodmk AMWD ... ... 22 91.70 60.80 114 88.90 +18.1 AmerisBc ABCB .40 .9 22 49.50 27.73 194 44.85 +2.9 Amerisafe AMSF .72a 1.1 15 69.40 50.02 84 63.70 +2.2 AmrSvFin ASRV .06 1.6 13 4.05 2.90 17 3.75 +1.4 AmSvFn pf ASRVP 2.11 7.9 ... 28.99 25.70 3 26.67 +2.5 AmesNatl ATLO .88f 3.0 18 37.45 24.00 2 29.80 -9.7 Amgen AMGN 4.60f 2.8 15 184.21 133.64 4907 164.71 +12.7 AmicusTh FOLD ... ... ... 9.83 4.41 1820 7.36 +48.1 AmkorTch AMKR ... ... 16 12.48 5.27 713 11.15 +5.7 Amphastar AMPH ... ... 67 21.75 11.37 364 14.63 -20.6 AmpOnRt ef IBUY ... ... ... 29.72 22.94 5 29.26 +7.6 AmtechSys ASYS ... ... ... 7.14 3.99 31 5.37 +26.4 Amyris AMRS ... ... ...dd 1.43 .31 1240 .49 -32.7 AnalogDev ADI 1.80 2.2 29 84.24 52.17 2560 82.20 +13.2 Anlogic ALOG .40 .5 40 95.85 72.25 92 75.30 -9.2 Anaptys n ANAB ... ... ... 28.23 15.17 61 27.70 +62.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 58
Anavex rs AVXL ... ... ...dd 8.30 2.43 308 5.87 +48.2 AnchBcWA ANCB ... ... 83 27.50 22.61 25.80 -5.1 Andersons ANDE .64 1.7 94 44.90 25.78 86 38.45 -14.0 AndinaAcII ANDA ... ... ... 10.35 9.67 10.12 +1.9 AndinaA un ANDAU ... ... ... 11.10 10.02 10.80 +2.9 AndinaII rt ANDAR ... ... ... .80 .16 .52 +33.3 AndinaII wt ANDAW ... ... ... .39 .08 .33 +22.2 AngiesList ANGI ... ... ...dd 10.76 5.22 243 5.62 -31.7 AngioDyn ANGO ... ... ...dd 18.18 10.71 94 17.05 +1.1 AnikaTh ANIK ... ... 20 54.96 41.38 112 42.56 -13.1 Ansys ANSS ... ... 32 108.92 81.41 415 106.19 +14.8 AntaresP ATRS ... ... ...dd 2.90 .70 660 2.76 +18.5 AntheraP h ANTH ... ... ...dd 4.40 .38 2422 .43 -33.1 AoxnTia h rs ABAC ... ... ... 4.07 1.51 22 2.36 -34.8 ApogeeE APOG .56f 1.0 20 61.00 39.48 154 57.98 +8.3 ApollEnd rs APEN ... ... ... 32.34 9.24 27 11.17 -30.7 ApolloInv AINV .60 9.6 ... 6.58 5.03 1027 6.24 +6.5sAppFolio n APPF ... ... ...dd 26.10 11.76 9 26.05 +9.2sApple Inc AAPL 2.28 1.6 17 142.80 89.47 32710 143.80 +24.2 ApplRecy h ARCI ... ... ...dd 1.80 .80 20 1.02 -8.9 AplDNA wt APDNW ... ... ... 2.08 .35 1 .39 -22.0 ApldDNA APDN ... ... ...dd 3.66 1.40 39 1.65 -10.8 AppGenTc AGTC ... ... 12 19.86 6.08 116 6.75 -27.8 ApldMatl AMAT .40 1.0 19 39.81 19.46 7804 38.82 +20.3 ApldOptoel AAOI ... ... 53 60.19 8.08 2081 58.56 +149.8 Approach AREX ... ... ...dd 4.35 1.13 963 2.41 -28.1 Apptio n APTI ... ... ... 24.60 11.22 681 11.77 -36.5 ApricusB rs APRI ... ... ...dd 7.50 1.10 42 2.14 +64.6 AptevoTh n APVO ... ... ... 8.29 1.69 84 1.88 -23.0 AptoseB g APTO ... ... 3 4.30 .83 371 1.10 -21.0 AquaMetal h AQMS ... ... ...dd 22.75 6.12 512 19.01 +45.0 AquaB Tc n AQB ... ... ... 24.78 10.10 13 10.66 -56.0 AquinoxPh AQXP ... ... ...dd 19.97 6.01 147 16.36 -.9 ArQule ARQL ... ... ...dd 2.17 .98 187 1.05 -16.7 Aradigm ARDM ... ... ...dd 7.19 1.40 24 1.65 +3.1 AralezPh ARLZ ... ... ...dd 6.80 2.05 1229 2.30 -47.8 AratanaTh PETX ... ... ...dd 10.73 4.85 389 5.17 -28.0 ArbutusB g ABUS ... ... ...dd 5.48 2.35 156 3.25 +32.7 ArcBest ARCB .32 1.2 38 33.95 14.85 104 25.85 -6.5 ArcadBiosc RKDA ... ... ...dd 3.01 .65 10 .69 -25.0 ArchCap ACGL ... ... 26 96.05 67.50 179 94.23 +9.2 ArchC pfE ACGLP 1.31 5.9 ... 24.90 20.20 56 22.34 +5.7 ArchrkPtrs APLP 1.14 6.7 ...dd 18.55 9.61 161 17.00 +6.0 Ardelyx ARDX ... ... ... 16.30 6.36 84 13.00 -8.5 ArenaPhm ARNA ... ... ...dd 2.16 1.34 1292 1.46 +2.8 AresCap ARCC 1.52 8.8 12 17.87 13.85 2201 17.28 +4.8 ArgoGp42 AGIIL 1.63 6.3 ... 27.43 23.60 1 25.73 +3.1 ArgoGpInt AGII 1.08f 1.6 16 69.03 49.10 61 65.80 -.2tArgosTher ARGS ... ... ...dd 13.97 .44 967 .40 -91.8 ArkRst ARKR 1.00 4.0 16 27.02 20.00 2 24.92 +2.8 Arotech ARTX ... ... ...dd 5.00 2.25 273 3.00 -14.3 ArrayBio ARRY ... ... ...dd 13.40 2.60 2405 9.30 +5.8 ArrisIntl ARRS ... ... 10 31.52 20.05 1554 26.70 -11.4 ArrowFn AROW 1.00b 2.9 17 41.70 25.16 18 34.40 -15.1 ArwDWATc DWAT .04p ... ...q 11.02 9.80 10.61 +2.9 ArrowPhm ARWR ... ... ...dd 8.22 1.20 425 1.82 +17.4 ArtesRes ARTNA .91 2.8 23 35.00 25.72 9 32.28 +1.1 ArtsWay ARTW .05 1.3 ...dd 4.70 2.50 19 3.75 +10.3 AscenaRtl ASNA ... ... 36 11.26 3.53 2872 3.95 -36.2 Ascendis n ASND ... ... ... 30.57 11.92 43 27.49 +35.8 AscentCap ASCMA ... ... ... 26.16 11.78 19 14.25 -12.4 AsiaPWire APWC ... ... ... 3.10 1.54 9 2.50 -10.7 AspenTech AZPN ... ... 30 59.86 34.46 350 57.70 +5.5 AssembBio ASMB ... ... ...dd 28.18 4.60 70 26.00 +114.0 AstaFundg ASFI ... ... 20 11.97 8.26 27 8.55 -12.8 Astec ASTE .40 .7 25 73.37 44.21 226 59.85 -11.3 AstroNova ALOT .28 1.9 27 16.41 12.40 67 14.90 +4.6 Astronics ATRO ... ... 18 41.03 25.93 643 30.79 -9.0 Astrotch h ASTC ... ... ...dd 2.26 1.20 7 1.29 -14.0 AsureSftw h ASUR ... ... ...dd 13.00 4.45 76 10.53 +23.7 AtaraBioth ATRA ... ... ...dd 25.73 12.45 292 18.55 +30.6 athenahlth ATHN ... ... ...cc 143.85 90.11 185 111.77 +6.3 Athersys ATHX ... ... ...dd 2.69 1.02 776 1.18 -22.9 AtlantAlli n AAPC ... ... ... 36.50 7.60 0 10.69 +8.6 AtlanAmer AAME .02 .5 34 5.00 3.06 1 3.70 -9.8 AtlCapBc n ACBI ... ... 33 20.20 12.92 25 18.50 -2.6sAtlCstFin ACFC ... ... 14 8.00 5.53 33 7.82 +15.0 AtlanticaYd ABY .45e 2.1 ... 22.87 15.78 438 20.99 +8.5 Atlanticus ATLC ... ... ...dd 3.54 2.30 1 2.65 -6.7 AtlasAir AAWW ... ... 27 59.60 34.22 167 53.35 +2.3 AtlasFin AFH ... ... ...dd 18.67 12.15 34 13.50 -25.2 Atlassian n TEAM ... ... 90 35.16 20.51 381 29.81 +23.8 Atomera n ATOM ... ... ... 10.25 5.50 7 6.78 +.4 AtossGen rs ATOS ... ... ...dd 6.30 .98 197 1.09 -22.7 AtriCure ATRC ... ... ...dd 20.40 13.44 112 18.82 -3.8 Atrion ATRI 4.20 .9 31 522.05 382.01 2 465.40 -8.2 Attunity ATTU ... ... ...dd 10.50 4.15 13 7.70 +28.3 aTyrPhm n LIFE ... ... ...dd 5.48 2.10 46 3.55 +65.1 AubNB AUBN .92f 2.8 15 33.95 26.74 1 33.00 +5.4 Audentes n BOLD ... ... ... 20.74 13.06 16 16.59 -9.2 AudCodes AUDC ... ... 12 7.26 3.68 69 6.93 +9.1 AuriniaPh AUPH ... ... ...dd 10.54 1.74 16449 7.16 +241.0 AurisMed EARS ... ... ...dd 5.45 .66 374 .91 -15.4 Autobytel ABTL ... ... 29 19.04 10.72 60 12.71 -5.5 Autodesk ADSK ... ... ...dd 89.18 49.82 1072 85.47 +15.5 AutoData ADP 2.28 2.2 27 105.20 84.36 1314 103.28 +.5 AvadelPh AVDL ... ... ...dd 15.45 8.61 151 9.30 -10.5tAVEO Ph h AVEO ... ... ...dd 1.15 .54 5066 .57 +5.6 Avexis n AVXS ... ... ... 85.98 20.51 274 74.47 +56.0 AviatNet rs AVNW ... ... ...dd 16.46 5.71 33 14.65 +5.9 AvidTech AVID ... ... ... 9.78 3.99 362 4.59 +4.3tAvinger n AVGR ... ... ...dd 14.48 1.60 182 1.60 -56.8 Avirgagen AVIR ... ... ...dd 2.00 .56 43 .63 -49.2 AvisBudg CAR ... ... 10 41.53 21.85 2081 28.59 -22.1sAvistaHl un AHPAU ... ... ... 10.45 9.52 72 10.40 +2.7 AvistaHl wt AHPAW ... ... ... .58 .40 38 .45 -10.0 AvistaHl n AHPA ... ... ... 10.18 9.75 0 9.92 +1.7 Aware AWRE ... ... 26 6.70 3.46 17 4.70 -23.0 AxarAcq AXAR ... ... ... 10.55 9.40 0 9.83 -.2 AxarAc wt AXARW ... ... ... .15 .01 54 .07 -6.7 AxarAc un AXARU ... ... ... 10.20 9.85 10.10 +1.9 Axcelis rs ACLS ... ... 32 16.95 8.92 194 16.65 +14.4 AxoGen AXGN ... ... ...dd 11.25 4.90 154 10.15 +12.8 AxsomeT n AXSM ... ... ...dd 12.69 3.55 401 4.15 -38.5 AzurRx n AZRX ... ... ... 5.60 3.44 29 4.01 -15.4B -:B Comm BCOM 3.58e ... ... 26.83 17.99 1 19.77 -2.0 BRileyFn RILY .28e .7 28 21.30 8.59 53 15.10 -18.2 BRileyF 7.5 RILYL 1.88 7.1 ... 28.96 23.43 26.59 +3.8 BCB Bc BCBP .56 3.4 23 17.05 9.97 23 16.55 +27.3 B/E Aero BEAV .84 1.3 21 64.91 42.57 315 64.62 +7.4 BFC Cp pf BANFP 1.80 6.7 ... 29.93 26.50 0 27.00 -.8 BGC Ptrs BGCP .64 5.8 26 11.85 8.18 697 11.02 +7.7 BJsRest BJRI ... ... 21 47.55 32.24 278 39.30 BldrsAsia ADRA .72e 2.4 ...q 30.11 23.99 1 29.68 +8.4 BldrsDev ADRD .72e 3.4 ...q 21.31 18.10 15 21.20 +6.2 BldrsEmg ADRE .90e 2.4 ...q 37.10 29.08 24 36.77 +14.0 BldrsEur ADRU .78e 3.8 ...q 20.63 17.82 0 20.55 +7.0 BMC Stock BMCH ... ... 34 23.10 15.45 803 22.00 +12.8 BNC Bcp BNCN .20 .6 21 37.15 20.14 168 33.55 +5.2 BOK BOKF 1.76 2.3 22 85.25 51.38 110 76.63 -7.7 BOK 56 n BOKFL 1.34 5.5 ... 26.50 21.25 24 24.20 +8.6 BOS Ltd BOSC ... ... ...dd 4.85 1.82 10 2.14 +.9 BSB Bcp BLMT ... ... 21 30.05 21.51 304 27.65 -4.5 Baidu BIDU ... ... 11 201.00 155.28 2037 169.79 +3.3 Balchem BCPC .38f .5 47 89.50 56.60 99 81.80 -2.5 BaldwLy BWINA 1.08f 4.7 12 26.50 22.50 10 23.15 -7.4 BaldLyB BWINB 1.08f 4.5 12 27.70 22.60 36 23.80 -5.6 BallardPw BLDP ... ... ...dd 2.53 1.23 666 2.19 +32.7 BncFstOK BANF 1.52f 1.7 20 98.35 55.05 20 89.40 -3.9 Bancorp34 n BCTF ... ... ... 13.45 11.35 2 12.58 -.1 BncpBnk lf TBBK ... ... ...dd 8.20 4.41 385 4.98 -36.6 BankMutl BKMU .22 2.3 25 10.20 7.20 119 9.50 +.5 BkCmcCA BOCH .12 1.1 28 11.00 6.05 71 11.00 +15.8 BankMarin BMRC 1.08 1.7 17 75.05 47.16 27 64.95 -6.9 BkMont36 n BMLP .78p ... ... 57.06 51.11 52.32 +.1 BankSC BKSC .56 2.7 20 23.97 15.45 7 21.10 +1.0 BkofJames BOTJ .24 1.7 15 18.50 11.56 1 14.50 -4.4 BkOzarks OZRK .68f 1.3 20 56.86 33.51 812 50.52 -3.9 BankFncl BFIN .24f 1.7 37 15.24 11.38 26 14.37 -3.0 BankwellF BWFG .28 .9 23 35.00 19.56 12 31.20 -4.0 Banner Cp BANR .92 1.7 20 60.97 38.77 96 54.63 -2.1 Baozun n BZUN ... ... ... 18.61 5.19 247 15.00 +24.3 BiPTrLBear DLBS ... ... ...q 21.53 9.62 1 19.05 -5.7 BiP10yTBear DTYS ... ... ...q 21.98 9.95 19 19.04 -3.9 BiP2yrTBull DTUL ... ... ...q 67.98 61.74 63.84 +1.5 BiPTrSteep STPP ... ... ...q 36.00 29.92 10 34.50 -.3 BiPUrFlat FLAT ... ... ...q 65.46 57.70 0 59.28 +.7 BiP10yTBull DTYL ... ... ...q 85.20 73.42 74.71 +1.3 BiP2yrTBear DTUS ... ... ...q 33.61 26.50 2 31.58 -2.4 BiPTrLBull DLBL ... ... ...q 81.65 63.12 74.42 -6.2 BarIvrsUST TAPR ... ... ...q 29.73 14.90 1 25.99 -6.2 BarHilc n BHAC ... ... ... 10.80 9.69 10.25 +.9 BarHilc rt BHACR ... ... ... .50 .12 0 .38 +52.0 BarHilc wt BHACW ... ... ... .23 .04 0 .17 +28.9 BarHilc un BHACU ... ... ... 15.93 10.13 13.00 +22.1 BarrettB lf BBSI 1.00f 1.9 21 66.93 26.58 39 52.24 -18.5 BassettF BSET .40a 1.5 18 33.35 22.42 13 25.95 -14.6 BayBncp BYBK ... ... 45 8.25 4.77 1 7.65 +15.9 Bazaarvce BV ... ... ...dd 6.14 3.03 610 4.20 -13.4 BeacnRfg BECN ... ... 29 50.61 39.50 179 48.18 +4.6 BearStFin BSF .12f 1.3 20 10.95 8.65 22 9.21 -9.3sBeasleyB BBGI .18 1.4 7 13.80 3.51 36 13.30 +116.3 BebeStr rs BEBE ... ... ... 9.10 3.13 40 3.80 -25.3 BedBath BBBY .50 1.3 8 52.33 37.78 2169 39.10 -3.8 BeiGene n BGNE ... ... ... 41.89 24.53 159 36.21 +19.3 BelFuse A BELFA .24 1.2 11 26.97 12.80 0 20.15 -20.4 BelFuseB BELFB .28 1.2 12 33.60 13.31 19 22.80 -26.2 Belleroph n BLPH ... ... ...dd 4.58 .43 344 1.40 +169.2 BellicumP BLCM ... ... ...dd 23.11 7.57 704 11.92 -12.5 BenefBncp BNCL .24 1.5 46 19.00 12.34 187 16.25 -11.7 Benetfoc BNFT ... ... ...dd 44.98 24.55 227 27.45 -7.6 Benitec wt BNTCW ... ... ... 1.09 .03 1 .37 +268.0 BenitecB n BNTC ... ... ... 4.44 1.20 25 2.62 +71.2 Beyondsp n BYSI ... ... ... 21.91 16.55 9 19.56 +16.4 Big 5Sprt BGFV .60 4.1 18 20.35 8.15 657 14.70 -15.3 Bio-Path BPTH ... ... ...dd 3.19 .70 61 .82 -39.0 BioTechne TECH 1.28 1.3 48 117.42 91.45 264 100.01 -2.7 BioDlvry lf BDSI ... ... ...dd 4.00 1.50 284 1.90 +8.6 BioLifeSol BLFS ... ... ...dd 3.58 1.43 8 2.04 +26.7 BioLneRx h BLRX ... ... ... 1.42 .71 329 1.17 +27.2 BioanlySys BASI ... ... ...dd 2.42 .60 33 1.40 +81.8 BioblastP ORPN ... ... ... 3.13 .81 17 .88 -15.4 Biocept rs BIOC ... ... ...dd 4.29 .74 565 2.09 +169.7 Biocryst BCRX ... ... ...dd 9.25 2.48 566 8.59 +35.7 Biogen BIIB ... ... 15 333.65 223.02 1121 274.11 -3.3 Biolase BIOL ... ... ...dd 1.98 .80 50 1.33 -5.0 BioMarin BMRN ... ... ...dd 102.49 73.45 859 89.10 +7.6 Biomeri n BMRA ... ... ... 3.38 1.53 20 1.99 -13.5 BiondVax n BVXV ... ... ... 7.40 3.04 4 5.63 +68.2sBiondVx wt BVXVW ... ... ... 1.05 .37 11 1.12 +201.9 Bioptix rs BIOP ... ... ... 6.65 2.14 1 3.51 -8.6 BioScrip BIOS ... ... ...dd 3.43 .98 3516 1.70 +63.5 BioSpecif BSTC ... ... 34 58.21 31.96 28 51.18 -8.1 Biostage h BSTG ... ... ...dd 2.86 .29 562 .34 -62.2 BiostrPh rs BSPM ... ... ...dd 7.06 1.08 40 2.15 -26.6sBioTelem BEAT ... ... 48 28.30 10.96 648 28.60 +28.0 BiotieTh n BITI ... ... ... 27.96 25.54 25.80 Bioverativ BIVV ... ... ... 54.20 40.00 1114 52.14 +9.8tBlackBox BBOX .48 5.6 ...dd 17.05 8.38 229 8.50 -44.3 BlackDiam BDE ... ... ...dd 6.85 3.93 52 5.40 +.9 BlackLin n BL ... ... ... 31.40 21.66 68 29.06 +5.2 BlkRkCap BKCC .84 11.4 ...dd 9.92 6.75 265 7.36 +5.7 Blckbaud BLKB .48 .6 68 77.85 55.88 200 76.04 +18.8 BlackBerry BBRY ... ... ...dd 8.46 6.23 3246 7.03 +2.0 BlkhwkNet HAWK ... ... ...cc 39.55 28.88 311 38.20 +1.4 BloominBr BLMN .32f 1.7 26 19.99 15.82 1064 19.21 +6.5 Blucora BCOR ... ... ...dd 18.00 4.69 322 17.50 +18.6 BlueBird BLBD ... ... ...dd 18.15 9.53 24 17.05 +10.4 BlueBPet n BUFF ... ... 32 27.50 21.60 873 23.00 -4.3 BlueHBcp BHBK .20f 1.2 40 19.73 13.36 66 17.25 -8.0 BluebBio BLUE ... ... ...dd 100.40 35.37 578 91.20 +47.8 BlueknEP BKEP .58 8.5 ...dd 7.55 4.56 35 6.85 Bluekn pf BKEPP .72 9.1 ... 8.75 6.50 11 7.90 sBlueprtM n BPMC ... ... ...dd 44.32 13.27 257 42.31 +50.8sBobEvans BOBE 1.36 2.1 47 63.58 35.63 200 63.87 +20.0 BofI Hld s BOFI ... ... 14 32.57 15.29 794 28.08 -1.6 BofI pf BOFIL 1.56 6.0 ... 29.95 21.80 2 26.20 +4.8 Boingo WIFI ... ... ...dd 13.38 6.56 267 12.98 +6.5 Bojangles n BOJA ... ... 20 21.85 14.55 259 20.10 +7.8 BonTon BONT .20 28.8 ...dd 2.49 .63 49 .70 -52.7 BonsoElec BNSO ... ... ... 4.25 1.23 33 2.49 +13.7 BostPrv BPFH .44f 2.8 20 17.88 10.77 342 16.00 -3.3 BostPrv wt BPFHW ... ... ... 11.66 4.34 10.25 -1.9 BostPrv pf BPFHP 1.74 6.8 ... 28.71 23.53 32 25.45 +1.4 BttmlnT EPAY ... ... 32 31.52 18.48 258 23.53 -6.0 BlvdAcq n BLVD ... ... ... 10.05 9.54 1 10.00 +.8 BlvdAcq wt BLVDW ... ... ... .85 .25 0 .82 +54.7 BlvdAcq un BLVDU ... ... ... 10.77 9.65 10.45 +2.9 Brainstorm BCLI ... ... ...dd 4.70 2.06 171 4.04 +59.1 BravoBrio BBRG ... ... ...dd 8.68 3.40 50 5.05 +32.9 BridgeBcp BDGE .92 2.7 17 38.95 26.90 33 34.50 -9.0 Bridglne rs BLIN ... ... ...dd 3.47 .43 81 .84 +30.7 BridgfdFds BRID ... ... 13 16.00 10.43 11.20 -1.5 Brightcove BCOV ... ... ...dd 13.80 5.82 146 8.80 +9.3 BroadcLtd AVGO 2.04 .9 57 227.75 139.18 1757 220.95 +25.0 BroadSoft BSFT ... ... 69 48.40 35.01 215 41.20 -.1 BroadVis BVSN ... ... ...dd 8.06 4.40 7 5.30 +14.0 BrdwyFn h BYFC ... ... 6 2.50 1.42 2 1.78 +8.9sBroadwdE BWEN ... ... ...cc 6.65 2.66 352 7.25 +79.1 BrcdeCm BRCD .22 1.8 45 12.55 7.60 10222 12.46 -.2 BrklneB BRKL .36 2.4 20 17.45 10.40 381 15.15 -7.6 BrooksAuto BRKS .40 1.9 ...dd 22.18 8.99 462 21.08 +23.5 BrukerCp BRKR .16 .7 23 29.85 19.58 565 22.63 +6.8 BrynMawr BMTC .84 2.1 19 42.60 24.70 50 39.40 -6.5 Bsquare BSQR ... ... ...dd 6.62 3.80 332 5.25 -10.3 BuffaloWW BWLD ... ... 29 175.10 122.25 518 146.60 -5.1 BldrFstSrc BLDR ... ... 17 15.85 9.04 859 14.65 +33.5 Burcon g BUR ... ... ...dd 2.86 1.40 19 1.52 -22.8C -:C&F Fnc CFFI 1.32 2.9 12 53.40 37.64 1 45.40 -8.9 CA Inc CA 1.02 3.2 14 34.99 29.12 1593 31.84 +.2 CAS Med CASM ... ... ...dd 2.15 1.38 45 1.45 -9.9 CASI Phr h CASI ... ... ...dd 1.76 .82 7 1.37 +19.1 CB FnSvcs CBFV .88 3.1 14 29.40 19.50 1 28.55 +10.4 CBAK Eng CBAK ... ... ... 3.33 1.20 34 1.25 -11.2 CBOE CBOE 1.00 1.3 33 81.36 61.22 623 79.14 +7.1 CDK Globl CDK .56 .9 31 67.49 44.07 563 64.95 +8.8 CDW Corp CDW .64 1.1 18 61.00 37.80 1190 56.86 +9.2 CEVA Inc CEVA ... ... 50 36.81 20.23 103 35.05 +4.5 CF CpA n CFCO ... ... ... 10.25 9.60 2 10.03 +1.1 CF Cp wt CFCOW ... ... ... 1.70 .61 6 1.40 +12.0 CF Cp un n CFCOU ... ... ... 12.05 9.15 51 10.71 +2.3 CH Robins CHRW 1.80 2.3 22 81.16 65.57 1186 77.52 +5.8 CHS Inc pf CHSCP 2.00 6.6 ... 34.85 28.86 9 30.12 +2.9 CHS pfB CHSCO 1.97 6.9 ... 31.88 28.05 15 28.74 +1.7 CHS pfB2 CHSCN 1.78 6.4 ... 31.58 25.94 11 27.93 +5.4 CHS pfB3 CHSCM 1.69 6.2 ... 29.78 25.36 13 27.47 +4.5 CHS pfB4 CHSCL 1.88 6.6 ... 31.34 26.36 28 28.49 +5.0 CIM CmTr CMCT .88 5.4 44 20.27 14.54 1 16.29 +5.4 CM Finan CMFN 1.00m 10.0 6 10.50 7.75 17 10.05 +8.1 CME Grp CME 2.64f 2.2 29 127.60 89.00 1742 118.82 +3.0 CNBFnPA CCNE .66 2.7 17 28.43 17.05 46 24.29 -9.2 COPsync wt COYNW ... ... ... .70 .03 86 .06 -45.9tCOPsync nh COYN ... ... ... 2.66 .30 443 .31 -62.4 CPI Card n PMTS .18 ... 48 9.25 3.25 36 4.30 +3.6 CPS Tech CPSH ... ... 28 2.39 1.07 55 1.38 -26.2 CRA Intl CRAI .56 1.6 23 40.00 18.44 20 34.21 -6.5 CRISPR n CRSP ... ... ... 25.00 11.63 163 20.42 +.8 CSG Sys CSGS .79f 2.1 18 51.34 36.33 138 37.16 -23.2 CSI Comp CCLP 1.51 16.6 ...dd 13.54 5.17 91 9.09 -6.6 CSP Inc CSPI .44 4.3 20 11.95 5.81 2 10.17 -3.9 CSW Ind n CSWI ... ... 41 41.85 29.25 34 35.65 -3.3 CSX CSX .72 1.5 26 50.31 24.36 7161 47.34 +31.8 CTI BioP rs CTIC ... ... ...dd 6.48 3.07 136 4.16 +2.0 CTI Inds CTIB ... ... ... 7.60 5.01 5 5.70 -2.6 CU Bncp CUNB ... ... 26 40.30 20.35 20 38.65 +8.0 CUI Glbl CUI ... ... ...dd 8.40 4.01 105 4.45 -35.8 CVB Fncl CVBF .48 2.2 23 24.63 15.25 317 21.50 -6.2 CVD Eqp CVV ... ... ...dd 10.94 6.25 10 9.84 +13.4 CabotMicro CCMP .80f 1.1 29 75.05 38.37 92 73.68 +16.6 CachetFin n CAFN ... ... ... 4.42 4.30 4 4.32 -1.9 Cadence CDNS ... ... 33 32.19 22.79 2070 31.38 +24.4 Cadiz h CDZI ... ... ...dd 15.50 4.27 139 14.80 +18.4 CaesarStne CSTE .57e ... 16 43.50 26.35 216 35.30 +23.2 CaesarAcq CACQ ... ... 3 15.80 5.43 77 14.65 +8.5 CaesarsEnt CZR ... ... ...dd 10.84 5.39 1619 9.30 +9.4 CafePress PRSS ... ... ...dd 3.95 2.80 27 3.04 +3.4 Cal-Maine CALM 2.49e 6.6 ...dd 55.16 35.10 682 37.55 -15.0 Caladriu rs CLBS ... ... ...dd 8.00 2.65 44 4.72 +66.8 CalaCvHi CHY 1.20 10.6 ...q 11.50 9.91 263 11.28 +6.9 CalaCvOp CHI 1.14 10.5 ...q 11.36 9.22 201 10.90 +8.0 CalaCv&Inc CCD 2.00 10.4 ...q 19.70 16.75 113 19.32 +10.2 CalaGDyIn CHW .84 10.8 ...q 7.82 6.56 277 7.79 +11.8 CalaGTR CGO 1.20 10.1 ...q 12.35 10.34 55 11.89 +12.9 CalaStrTR CSQ .99 9.0 ...q 11.25 9.26 350 11.01 +7.2 CalAmp CAMP ... ... 56 18.01 12.13 276 16.70 +15.2 CalavoGr h CVGW .90f 1.5 28 71.48 48.75 176 59.30 -3.4 CalFirst CFNB .46f 2.9 18 16.45 12.87 2 15.65 Calithera CALA ... ... ...dd 14.90 2.20 1173 10.75 +230.8 Callidus CALD ... ... ...dd 21.44 14.48 358 20.55 +22.3 CalumetSp CLMT .69j ... ...dd 12.69 2.79 203 3.70 -7.5 CambLrn ABCD 1.36 27.1 23 5.86 3.96 26 5.02 +.6 CamdnN s CAC .92f 2.2 18 45.43 26.80 28 42.71 -3.9 Camtek h CAMT ... ... ... 4.10 1.80 57 3.78 +14.9 CdnSolar CSIQ ... ... 7 19.92 10.25 1494 11.57 -5.0 CancerGen CGIX ... ... ...dd 5.30 1.10 2716 4.05 +200.0 CantbryPk CPHC .35e ... 10 11.21 9.80 1 10.60 +5.5 CpStarFn n CSTR ... ... ... 22.35 15.50 7 19.19 -12.6 CapellaEd CPLA 1.64 2.0 23 90.40 48.80 48 82.70 -5.8 CapBkFin CBF .48 1.1 28 45.00 27.71 243 42.55 +8.4 CapCtyBk CCBG .20 .9 31 23.15 13.16 14 21.13 +3.2 CapProd CPLP .32f 9.5 10 4.05 2.41 440 3.36 +5.7 CapSwst CSWC .53e 3.2 79 16.86 13.49 17 16.55 +2.5 CapitalaF CPTA 1.56 11.2 25 15.80 11.51 106 13.97 +8.0 CapAcIII n CLAC ... ... ... 10.50 9.62 1544 10.45 +5.0sCapAcIII wt CLACW ... ... ... 1.65 .30 161 1.62 +86.2sCapAcIII un CLACU ... ... ... 11.30 9.74 13 11.30 +9.7 CapFedFn CFFN .34a 2.3 24 17.04 12.70 639 14.53 -11.7 Capnia CAPN ... ... ...dd 1.57 .55 16 .68 -16.0 Capnia wt CAPNW ... ... ... .52 .02 5 .11 +37.5 Capricor CAPR ... ... ...dd 5.40 2.12 139 3.40 +27.8 CpstnTur rs CPST ... ... ...dd 2.70 .66 261 .76 +11.8sCaraThera CARA ... ... ...dd 19.44 4.35 7152 19.09 +105.5 Carbonite CARB ... ... ...dd 21.50 7.30 139 19.70 +20.1 CardCon hn CCN ... ... ... 14.65 8.14 57 13.10 +3.1 CardFnc CFNL .52 1.8 18 34.75 19.21 132 29.15 -11.1 Crdiom grs CRME ... ... ...dd 6.36 2.35 41 3.06 +10.9 CardiovSys CSII ... ... ...dd 29.70 9.29 223 28.29 +16.9 Cardtronic CATM ... ... 15 56.00 34.66 233 45.60 -16.4sCareTrust CTRE .74f 4.6 26 16.07 11.89 494 16.08 +5.0 CareDx CDNA ... ... ...dd 6.08 1.38 49 1.55 -42.6 CareerEd CECO .30f 3.5 ...dd 10.53 4.26 235 8.68 -14.0 CarlyleGp CG 1.55e 9.7 ...cc 17.97 14.35 225 15.90 +4.3 CaroBkHld CLBH ... ... 27 29.25 15.01 27.99 +8.4 CaroFin s CARO .16f .5 23 31.50 16.01 29 30.00 -2.6 CarolTrBk CART ... ... 30 12.00 5.60 1 8.00 +25.0 Carrizo CRZO ... ... ...dd 43.96 26.08 1394 28.53 -23.6 CarrolsRst TAST ... ... 14 17.55 9.60 291 14.25 -6.6 Cartesian h CRTN ... ... ...dd 2.23 .50 145 1.11 +22.1 CarverBc lf CARV ... ... 35 5.99 2.87 3 3.46 +7.3 CascdeBcp CACB ... ... 32 8.52 5.27 29 7.67 -5.5 CascTher rs CASC ... ... ...dd 10.98 3.49 128 4.12 -4.4sCasellaW CWST ... ... ...dd 14.00 6.31 441 13.99 +12.7 Caseys CASY .96 .9 24 136.22 105.17 476 110.48 -7.1 CassInfo CASS .92 1.4 30 74.83 45.05 15 63.89 -13.2 Catabasis n CATB ... ... ...dd 7.89 1.08 1337 1.55 -57.1 CatalstB rs CBIO ... ... ... 50.70 4.61 19102 15.01 +53.9sCatalystPh CPRX ... ... ...dd 2.07 .51 2705 1.90 +81.0 CathayGen CATY .84 2.3 17 40.83 26.27 377 37.01 -2.7 CathGn wt CATYW ... ... ... 22.11 7.50 0 16.77 -5.6 CavcoInd CVCO ... ... 36 121.70 85.56 92 117.05 +17.2 Cavium CAVM ... ... ...dd 73.01 35.90 451 71.90 +15.2 CecoEnv CECE .26 2.5 ...dd 14.88 5.92 139 10.41 -25.4 Celgene CELG ... ... 32 127.64 94.42 3005 124.43 +7.5 Celgene rt CELGZ ... ... ... 1.61 .99 0 1.09 +5.8 CelldexTh CLDX ... ... ...dd 5.13 2.85 1726 3.40 -4.0 CellectBio n APOP ... ... ... 13.50 2.30 1176 8.30 +168.6 CellectB wt APOPW ... ... ... 4.80 .25 155 2.44 +369.0 Cellct wt rs CLRBW ... ... ... 1.48 .12 1 .35 +92.8 Celct wtA CLRBZ ... ... ... 1.88 .25 13 .85 +102.4 Cellectar rs CLRB ... ... ... 5.05 1.00 293 2.28 +86.9 Cellectis n CLLS ... ... ...dd 34.99 16.09 86 23.98 +41.5 CallularBio CBMG ... ... ...dd 20.98 10.05 26 11.40 -13.0 Celsion CLSN ... ... ...dd 1.78 .19 3924 .29 -3.3 Celyad n CYAD ... ... ... 59.50 16.31 2 22.10 +24.4 Cempra CEMP ... ... ...dd 26.95 2.55 1473 4.20 +50.0 Cemtrx wt CETXW ... ... ... 1.73 .25 11 .70 -53.0 Cemtrex rs CETX .02p ... 6 8.41 1.84 222 3.30 -55.3 Cemtrx pf CETXP .19p ... ... 10.03 3.13 1 6.22 -37.8 CntRsDvA CDEV ... ... ... 20.97 9.65 851 18.15 -8.0 CnResDv wt CDEVW ... ... ... 9.12 .45 7 6.51 -22.9 CntrStBks CSFL .24f 1.0 29 26.94 14.15 316 24.97 -.8 CEurMed CETV ... ... ...dd 3.15 2.03 87 3.00 +17.6 CentrlFedl CFBK ... ... ... 3.64 1.25 21 2.11 +20.6 CentGard lf CENT ... ... 30 37.80 14.28 63 36.52 +10.4 CenGrdA lf CENTA ... ... ... 35.35 14.43 128 34.17 +10.6 CntlVyCm CVCY .24 1.2 15 22.44 10.78 62 20.00 +.2 CentrueF n CFCB ... ... 27 26.52 16.24 43 25.13 +18.0 CentAl CENX ... ... ...dd 16.53 5.53 1794 12.40 +44.9 CntyBcMA CNBKA .48 .8 14 64.87 38.72 1 60.65 +1.1 CentCas CNTY ... ... 21 8.27 5.40 20 7.68 -6.7 CeragonN CRNT ... ... ... 4.23 1.11 203 3.31 +26.3 Cerecor n CERC ... ... ...dd 5.60 .66 200 .70 -20.5 Cerecor wtA CERCW ... ... ... 2.15 .01 8 .10 -38.1 Cerecor wtB CERCZ ... ... ... 1.03 .01 44 .09 +160.0 Cerner CERN ... ... 31 67.50 47.01 1841 59.26 +25.1 Cerulean h CERU ... ... ...dd 4.33 .63 2523 .73 +2.4 CerusCp CERS ... ... ...dd 7.64 3.79 814 4.35 CescaTh rs KOOL ... ... ...dd 7.39 1.85 310 3.28 -4.9 Chaisma n CHMA ... ... ...dd 13.38 1.55 166 1.75 -10.3 ChampOn rs CSBR ... ... ...dd 4.79 1.11 51 3.18 +25.7 Changyou CYOU ... ... 10 31.47 17.43 100 28.68 +35.2 Chantic wt HOTRW ... ... ... .57 .01 59 .07 +180.8 Chanticler h HOTR ... ... ...dd .90 .31 207 .38 -8.8 CharlsColv CTHR ... ... ...dd 1.33 .83 21 .95 -13.6 ChartInds GTLS ... ... 35 40.87 19.79 294 33.14 -8.0 ChartCm n CHTR ... ... 20 341.50 214.06 1046 324.08 +12.6 CharterFn CHFN .24f 1.2 24 20.10 12.36 42 19.31 +15.8 ChkPoint CHKP ... ... 24 104.35 74.34 815 103.79 +22.9 CheckCap n CHEK ... ... ... 3.42 .97 27 2.16 -8.1 CheckC wt CHEKW ... ... ... 1.30 .01 1 1.00 +53.8 Cheesecake CAKE .96 1.5 23 64.41 46.93 718 62.46 +4.3 ChefsWhs CHEF ... ... ...dd 20.79 10.31 72 13.85 -12.3 Chembio CEMI ... ... ...dd 9.40 5.05 14 5.30 -22.1 ChemFinl CHFC 1.08 2.1 19 55.55 34.29 285 50.26 -7.2 ChemoCntx CCXI ... ... ...dd 9.10 1.92 106 7.21 -2.6 ChemungF CHMG 1.04 2.8 18 39.50 26.05 7 37.77 +3.9 Cherokee CHKE .20 2.5 16 18.16 7.15 35 8.00 -23.8sChildPlace PLCE 1.60f 1.3 23 121.15 66.92 346 121.20 +20.1 Chimerix CMRX ... ... ...dd 6.64 3.50 299 6.39 +38.9 ChAdvCns CADC ... ... ...dd 5.68 1.50 40 2.70 +23.5 ChinAutLog CALI ... ... ...dd 4.40 .99 64 1.49 -56.6 ChinaAuto CAAS ... ... 7 7.96 3.10 24 5.29 -1.3 ChinaBio CBPO ... ... 24 137.39 96.99 141 99.63 -7.3 ChinCer rs CCCL ... ... ...dd 6.07 2.00 29 2.30 +.9 ChiCmCr h CCCR ... ... ... 3.20 .30 52 1.01 -8.2 ChiCustR n CCRC ... ... ... 22.00 5.54 114 14.16 -17.7 ChiFnOnl JRJC ... ... 5 6.05 3.00 19 3.04 -16.0 ChinaHGS HGSH ... ... 2 3.25 1.45 11 1.59 -16.6 ChinInfoT h CNIT ... ... ...dd 1.78 .57 23 .69 -4.3 ChinaJJ h CJJD ... ... ...dd 2.29 1.47 6 1.80 +5.9 ChinLend h CLDC .28e ... ... 10.25 4.13 2 6.30 -1.6 ChinaLodg HTHT .68p ... 42 64.32 31.71 131 62.71 +21.0 ChinaNRes CHNR ... ... ...dd 5.73 1.20 40 2.17 -12.5 ChiRecy rs CREG ... ... ... 3.55 1.41 3 1.54 +3.3 ChnaTcF rs CNTF ... ... ... 4.38 1.45 23 1.94 +4.9 ChXDPlas CXDC ... ... 4 5.88 2.80 27 4.90 +22.5 ChiCache CCIH ... ... ...dd 9.65 1.56 210 1.56 -39.1 ChinaNt rs CNET ... ... ... 2.40 .97 12 1.10 +10.0 ChipMOS IMOS 1.31e 7.5 28 20.40 13.94 283 17.53 +24.2 ChromaDx n CDXC ... ... ... 6.18 2.25 226 2.63 -20.5sChrchllD CHDN 1.32 .8 25 157.15 118.76 61 157.95 +5.0 ChuysHldg CHUY ... ... 29 37.78 25.87 102 29.40 -9.4 CideraTh n CDTX ... ... ...dd 15.91 6.65 30 7.50 -27.9 Cimpress CMPR ... ... 92 104.18 79.15 104 83.57 -8.8 CinnFin CINF 2.00f 2.8 20 79.60 63.87 418 72.50 -4.3 Cinedigm rs CIDM ... ... ...dd 2.70 .90 31 1.32 -8.3 Cintas CTAS 1.05f .8 27 128.85 86.92 476 126.20 +9.2 Cirrus CRUS ... ... 16 64.16 31.00 876 60.70 +7.4 Cisco CSCO 1.16 3.4 17 34.53 25.81 20195 34.02 +12.6 CitiTrends CTRN .24 1.4 19 22.73 14.01 47 17.15 -9.0 Citiz&Nthn CZNC 1.04 4.5 17 26.57 19.40 40 23.12 -11.8 CtzCmtyBc CZWI .16f 1.2 19 14.05 8.80 32 13.71 +10.3 CitizFst CZFC .08e ... 12 20.57 13.76 2 18.00 CitizHold CIZN .96 4.1 17 26.61 20.76 2 23.60 -8.7 CitrixSy s CTXS ... ... 22 87.99 60.41 1492 83.99 +18.1 CtyHld CHCO 1.72 2.7 16 69.09 42.98 45 62.65 -7.3 CivistaBcsh CIVB .24 1.1 17 23.75 10.20 30 21.46 +10.4 Civista pf CIVBP 1.63 2.4 ... 78.56 34.25 67.00 +9.3 CleanDsl rs CDTI ... ... ...dd 5.21 1.50 10 2.58 +20.0 CleanEngy CLNE ... ... ...dd 4.80 2.38 805 2.54 -11.2 Cleantch rs CLNT ... ... 35 7.32 2.31 81 2.81 +6.4 ClearOne CLRO .20 1.9 42 12.60 9.51 2 10.55 -7.5 Cleareld CLFD ... ... 41 21.60 15.00 25 16.75 -19.1 ClearsBio n CLSD ... ... ... 25.08 5.44 153 7.56 -15.4 ClearSign CLIR ... ... ...dd 6.24 3.00 58 3.65 +7.4 ClearS wt CLIRW ... ... ... 5.00 .65 1 1.74 +83.2 CleBio hrs CBLI ... ... ...dd 3.31 1.22 28 1.62 +14.1 CliftonBcp CSBK .24 1.5 80 17.49 14.11 73 15.96 -5.7 ClovisOnc CLVS ... ... ...dd 74.94 11.57 2358 67.06 +51.0 CoBizFncl COBZ .20 1.2 19 17.99 10.79 113 16.33 -3.3 CoStar CSGP ... ... ...cc 224.79 174.49 204 206.93 +9.8sCoastwayB CWAY ... ... 48 17.55 12.10 6 17.60 +12.5sCocaBtl COKE 1.00 .5 27 200.75 119.80 48 202.00 +12.9 Codexis CDXS ... ... ...dd 5.29 3.00 84 4.80 +4.3 CdrsVlly CVLY .54b 2.1 16 29.34 18.82 7 26.17 -8.5 CoffeeH JVA ... ... ...dd 6.15 3.50 36 4.62 -.6 CogentC CCOI 1.60f 3.8 ...cc 44.40 34.23 192 42.30 +2.3 Cogentix h CGNT ... ... ... 2.99 .71 76 1.72 -14.4 Cogint COGT ... ... ... 5.92 2.90 416 4.35 +26.1sCognex CGNX .30 .4 48 81.41 35.15 773 82.15 +29.1 CognizTch CTSH ... ... 23 63.23 45.44 3737 59.04 +5.4sCoherent COHR ... ... 44 207.01 81.00 331 206.01 +50.0 CoherusBio CHRS ... ... ...dd 31.98 14.00 375 20.90 -25.8 Cohu COHU .24 1.3 43 18.36 10.01 241 17.78 +27.9 CllctUnv CLCT 1.40 5.5 24 25.60 15.06 25 25.44 +19.8 Collegium n COLL ... ... ...dd 20.55 8.24 531 11.60 -25.5 Colliers CIGI .10 .2 24 52.70 32.93 52 47.00 +27.9 ColonyBk CBAN .03p ... 16 14.55 8.80 46 13.85 +4.9 ColBnkg COLB .88f 2.3 22 45.68 26.17 234 38.32 -14.2 ColuSprtw COLM .72 1.2 21 63.55 51.70 353 58.25 -.1 Colmbus CMCO .16 .7 31 29.23 13.80 80 24.56 -9.2 CmbMtx wt CBMXW ... ... ... 1.35 .09 16 1.00 +132.6 CombMt rs CBMX ... ... ...dd 5.20 2.15 31 4.80 +81.1 Comcast s CMCSA .63f 1.7 21 38.44 29.73 13711 37.09 +7.4 CommScpe COMM ... ... 36 41.56 26.16 1316 41.18 +10.7 CmcBMO CBSH .90b 1.6 20 60.61 40.93 407 55.05 -4.8 CmcBc pfB CBSHP 1.50 5.8 ... 29.85 24.72 3 25.82 +1.5 CmceUnB CUBN .22p ... 22 22.99 14.93 1 21.20 -1.4 ComHub A CHUBA ... ... ... 17.23 11.92 73 15.29 +1.9 ComHub C CHUBK ... ... ... 17.37 11.90 114 15.37 +2.3 CmclVehcl CVGI ... ... 34 6.50 2.14 78 5.84 +5.6 CommSys JCS .16 3.7 ...dd 7.49 3.41 4 4.31 -6.9 CmtyBkTr ESXB ... ... 18 8.50 4.72 54 8.00 +10.3sCmtyFinCp TCFC .40 1.1 26 34.90 20.03 3 35.35 +22.3 CmtyHlt rt CYHHZ ... ... ... .02 .00 138 .01 +60.0 CmtyTrBc CTBI 1.28 2.9 16 51.35 32.99 52 44.20 -10.9 CmtyWest CWBC .14 1.4 17 10.65 6.79 5 10.23 +10.8 CmtyOneB COB ... ... 29 14.35 12.21 14.10 CommVlt CVLT ... ... ... 57.55 39.73 336 49.25 -4.2 Compugn CGEN ... ... ...dd 7.57 4.20 43 4.40 -13.7 CmptrPr CPSI 1.00e 3.6 49 54.09 18.25 86 27.80 +17.8 CmpTask CTG .24 4.2 15 6.33 3.87 20 5.72 +35.9 CmstkH rs CHCI ... ... ...dd 3.36 1.50 29 2.16 +20.1 Comtech CMTL .40 2.8 12 24.93 9.52 353 14.52 +22.5 ComvrsT wi CMVTV ... ... ... 3.47 ConatusPh CNAT ... ... ...dd 6.30 1.45 331 4.99 -5.3 ConcertPh CNCE ... ... ...dd 19.11 7.11 255 17.21 +67.2 ConcrdInt g CXRX .30 18.5 1 34.52 1.54 256 1.62 -23.6 ConcurCptr CCUR .48 10.0 ...dd 6.66 4.75 32 4.81 -10.1 CondHos rs CDOR .27e 2.5 ...dd 20.41 9.81 87 10.40 -21.6 Conformis n CFMS ... ... ...dd 13.83 4.35 235 5.03 -37.9 ConiferH n CNFR ... ... ...dd 9.02 6.02 6 7.20 -11.7 Conmed CNMD .80 1.9 23 50.16 37.60 107 42.87 -2.9 Conns CONN ... ... ...dd 16.28 6.54 294 8.40 -33.6 ConnectOne CNOB .30 1.3 16 26.65 15.09 123 23.40 -9.8 ConnWtrSv CTWS 1.13 2.1 25 59.26 42.22 19 52.84 -5.4tConnecture CNXR ... ... ...dd 3.24 1.15 145 1.10 -34.5 ConsolCom CNSL 1.55 6.7 ... 30.23 21.85 408 23.28 -13.3 ConsolWtr CWCO .30 2.6 52 14.69 9.80 88 11.45 +5.5 ConsuPtf CPSS ... ... 4 6.05 3.31 149 4.48 -12.5 ContraFect CFRX ... ... ...dd 4.12 1.35 15 1.95 +11.4 ContraVir CTRV ... ... ...dd 2.65 .81 1277 1.74 +45.0 Control4 CTRL ... ... 21 16.02 7.01 431 15.40 +51.0 ConyPkA n CPAA ... ... ... 11.00 10.00 10.70 +4.6 ConyPk wt CPAAW ... ... ... 9.50 1.15 2.50 +11.1 ConyPkA un CPAAU ... ... ... 11.95 10.03 3 11.22 +3.4sCopart CPRT ... ... 19 62.17 39.86 545 62.40 +12.6 CorbusPhm CRBP ... ... ...dd 10.78 1.75 880 9.25 +9.5 Corcept CORT ... ... ...cc 11.40 4.12 1276 11.19 +54.1 CoreMrk s CORE .36f 1.2 26 50.00 30.17 351 30.72 -28.7 Corium CORI ... ... ...dd 8.33 2.67 56 3.80 -6.4 CorOnDem CSOD ... ... ...dd 47.75 30.31 456 39.32 -7.1 Corvel CRVL ... ... 29 53.19 31.00 29 41.95 +14.6sCorvusPh n CRVS ... ... ...dd 22.01 9.63 47 21.13 +47.8 Costco COST 1.80 1.1 31 178.71 138.57 1264 166.77 +4.2 CountrP rs CPAH ... ... ...dd 2.80 1.81 3 2.24 -9.8 CountyBcp ICBK .24f .8 18 35.89 19.09 4 29.59 +9.7 CoupaSft n COUP ... ... ... 41.61 22.50 433 24.49 -2.1 Covenant CVTI ... ... 21 25.77 14.26 67 18.86 -2.5 Covisint h COVS ... ... ... 2.48 1.50 41 1.90 Cowen 21 COWNL 2.06 7.7 ... 29.13 25.01 3 26.64 +3.6 CowenGp rs COWN ... ... ...dd 16.75 10.92 317 13.90 -10.3 CrackerB CBRL 4.60 2.9 25 175.04 130.15 322 156.55 -6.2 CraftBrew BREW ... ... ...cc 22.40 7.50 93 13.05 -22.8 Cray Inc CRAY ... ... 93 43.40 16.10 345 21.50 +3.9 CreditAcc CACC ... ... 14 221.10 160.63 173 190.38 -12.5tCSVixMd rs TVIZ ... ... ...q 74.25 22.54 7 21.94 -41.6 CSVixSh rs TVIX ... ... ...q 1322.50 33.57 6538 33.90 -64.4 CSVixST rs VIIX ... ... ...q 131.15 26.03 255 26.25 -39.1 CSSilvCC SLVO 1.41e 15.5 ...q 10.91 8.07 53 9.11 +11.2 CSGoldCvC GLDI 1.26e 13.3 ...q 10.96 8.78 28 9.50 +6.3 CSVS3xInSlv DSLV ... ... ...q 51.54 16.93 301 21.11 -34.2 CSVS3xInG DGLD ... ... ...q 69.37 39.17 88 49.96 -22.6 CS VS3xGld UGLD ... ... ...q 15.06 7.79 479 10.49 +25.5tCSVSVixMT VIIZ ... ... ...q 16.37 9.42 3 9.37 -22.6 CSVelIVST XIV ... ... ...q 75.41 20.21 10167 74.40 +59.1sCSVIVxMT ZIV ... ... ...q 59.11 35.79 42 59.97 +28.9 CS VSSilv USLV ... ... ...q 29.09 10.84 2592 16.15 +41.3 Cree Inc CREE ... ... ... 31.64 20.75 597 27.14 +2.8 Cresud CRESY ... ... ... 20.29 9.57 46 19.58 +24.2sCriteo SA CRTO ... ... ... 52.52 32.83 535 51.10 +24.4 Crocs CROX ... ... ...dd 12.54 6.26 1125 6.80 -.9 CrssCtryHl CCRN ... ... ...dd 16.38 10.54 220 14.02 -10.2 CrossrdCap XRDC .60 25.8 ... 2.73 1.47 14 2.33 +9.4 CrossrdS rs CRDS ... ... ... 11.80 2.60 27 2.99 -29.9 CrownCfts CRWS .32a 3.7 14 10.24 7.05 63 8.65 +11.6 CryoPrt wt CYRXW ... ... ... 1.45 .34 57 .60 -39.4 CryoPort rs CYRX ... ... ...dd 4.07 1.50 3062 2.01 -38.0 Ctrip.com s CTRP ... ... 84 50.37 37.36 2350 49.53 +23.8sCumbldPh CPIX ... ... ...cc 6.73 4.27 98 7.06 +28.4 CumMed rs CMLS ... ... ... 4.08 .32 278 .32 -68.6 Curis CRIS ... ... ...dd 3.72 1.42 287 2.88 -6.5 Cutera CUTR ... ... ...cc 22.96 9.83 58 20.05 +15.6 Cyanotch h CYAN ... ... ... 5.80 3.32 4 3.95 -8.1 CybrOpt CYBE ... ... 16 41.18 9.25 124 25.65 -1.7 CyberArk CYBR ... ... 49 59.28 37.00 276 49.04 +7.8 Cyclacel pf CYCCP .60 9.5 ... 11.29 4.21 2 6.30 +1.6 Cyclacel rs CYCC .15p ... ...dd 9.72 3.05 82 3.66 -30.8 CymaBay CBAY ... ... ...dd 4.44 1.15 314 4.09 +136.4sCypSemi CY .44 3.0 28 14.87 8.02 14250 14.47 +26.5 Cyren Ltd CYRN ... ... ...dd 2.60 1.59 27 1.95 -9.3 CyrusOne CONE 1.52 3.0 46 57.00 38.80 778 50.58 +13.1 CytRx h CYTR ... ... ...dd 3.66 .36 516 .42 +13.2 Cytokinetic CYTK ... ... 42 13.70 6.31 296 12.50 +2.9 CytomX n CTMX ... ... ...dd 20.02 9.10 494 17.17 +56.2 Cytori wt CYTXW ... ... ... .91 .40 .68 -2.9 CytoriTh rs CYTX ... ... ...dd 5.45 1.36 78 1.61 +6.6 Cytosorbnt CTSO ... ... ... 6.90 3.87 54 5.55 +1.8D -:DBV Tech DBVT ... ... ... 37.98 27.02 56 34.82 -.9 DHX Mda n DHXM .08f ... 30 7.40 3.80 1 4.20 -20.0 DLH Hldgs DLHC ... ... 19 7.38 3.51 20 5.26 -11.4 DMC Globl BOOM .08 .6 ...dd 17.19 5.98 20 12.55 -20.8 DNB Fncl DNBF .28 .8 17 35.15 23.05 6 33.90 +19.4 DSP Gp DSPG ... ... 46 14.20 8.50 80 12.30 -5.7 DXP Ent DXPE ... ... 87 40.77 12.67 102 32.07 -7.7 DailyJourn DJCO ... ... ...cc 282.48 188.42 1 210.01 -13.1 Daktronics DAKT .28 3.0 66 11.12 5.92 89 9.19 -14.1 DarioHlth DRIO ... ... ... 5.90 2.67 98 4.03 +24.0 DarioHl wt DRIOW ... ... ... 2.00 .11 2 .80 +23.1 DasanZ rs DZSI ... ... ... 10.00 4.25 19 6.22 +26.4 Daseke n DSKE ... ... ... 10.88 9.26 86 10.17 +.9 Daseke wt DSKEW ... ... ... 1.25 .13 85 1.14 +34.1 Data IO DAIO ... ... 23 5.30 2.07 19 4.91 +17.5 Dataram rs DRAM ... ... ... 5.07 .81 734 1.26 -42.7 Datawatch DWCH ... ... ...dd 8.85 4.46 105 8.40 +52.7sDaveBuster PLAY ... ... 31 61.58 36.83 2594 62.19 +10.5 DavidsT g n DTEA ... ... 22 14.30 6.30 18 7.55 +10.2 DavSelFn n DFNL ... ... ... 22.15 19.83 20 20.71 +3.0 DavSelEq n DUSA ... ... ... 21.30 19.79 14 20.25 +.5 DavSelW n DWLD ... ... ... 21.28 20.00 11 20.94 +4.3 DawsonGeo DWSN ... ... ...dd 9.00 4.00 46 5.48 -31.8 DelFriscos DFRG ... ... 24 18.50 13.01 170 17.85 +5.0 DelTaco TACO ... ... 24 15.32 8.43 455 13.07 -7.4 DelTaco wt TACOW ... ... ... 5.70 1.65 0 4.00 -17.6 Delcath rs DCTH ... ... ...dd 6.85 .08 13776 .10 -89.6 DelmarPh n DMPI ... ... ... 9.90 2.88 42 4.18 +31.1 DeltaNGas DGAS .83 2.7 39 31.29 22.06 22 30.37 +3.5 DeltaTch h DELT ... ... ... 3.14 .43 259 1.68 +130.1 DeltaTc wt DELTW ... ... ... .39 .02 2 .06 Dennys DENN ... ... 47 14.25 9.84 362 12.20 -4.9 Dentsply XRAY .35f .6 32 65.83 55.00 873 62.94 +9.0 Depomed DEPO ... ... ...dd 27.02 12.46 1595 14.23 -21.0 Dermira DERM ... ... ...dd 38.75 19.63 249 35.21 +16.1 DescSys DSGX ... ... 70 23.75 18.09 60 22.55 +5.4 DestMatrn DEST .80 18.6 ...dd 8.78 3.93 24 4.30 -16.8 Dest XL DXLG ... ... ...dd 5.65 2.10 406 2.50 -41.2 Deswell DSWL .28f 14.7 ...dd 1.94 1.49 12 1.90 +6.7 Determine DTRM ... ... ...dd 3.79 .82 2 3.64 +86.7 DexCom DXCM ... ... ...dd 96.38 57.68 634 84.01 +40.7 DexteraS rs DXTR ... ... ...dd 3.82 .90 66 1.06 +10.4 DiamHill DHIL 6.00e ... 14 217.68 165.38 10 193.40 -8.1 DiambkEn FANG ... ... ...dd 114.00 73.12 2486 101.23 +.2 DianaCn h rs DCIX ... ... ...dd 26.17 1.38 1828 1.52 -45.3 DicernaPh DRNA ... ... ...dd 6.10 2.42 78 2.68 -6.9 DifferBr rs DFBG ... ... ...dd 8.42 1.60 16 2.20 -6.2 DiffusPh n DFFN ... ... ... 15.50 1.94 7224 4.98 +120.4 DigiIntl DGII ... ... 26 14.15 8.37 75 11.85 -13.8 Digimarc DMRC ... ... ...dd 40.13 24.20 19 25.35 -15.5 Digirad DRAD .20 3.7 7 6.15 4.15 41 5.45 +9.0 DigitalAlly DGLY ... ... ...dd 7.23 3.51 188 4.20 DigitlTurb APPS ... ... ...dd 1.56 .56 199 .88 +29.4 DimeCBc DCOM .56 2.8 9 22.48 16.10 134 19.90 -1.0 DimenTh n DMTX ... ... ... 10.47 1.65 87 1.75 -59.8 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 10 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 59
Diodes DIOD ... ... 74 27.17 16.75 126 23.70 -7.7 DipexiumP DPRX ... ... ...dd 17.75 1.05 39 1.35 -15.6 DiscCmA DISCA ... ... 14 29.91 23.66 1634 27.68 +1.0 DiscCmB DISCB ... ... ... 30.80 23.85 28.80 -1.2 DiscCmC DISCK ... ... 14 29.07 22.43 879 27.20 +1.6 DishNetw h DISH ... ... 30 64.74 43.29 1822 62.92 +8.6 Diversicre DVCR .22 2.2 ...dd 12.82 6.41 0 9.90 -4.8sDivrsRest SAUC ... ... ...dd 2.45 .70 119 2.31 +65.0 DixieGrp DXYN ... ... ...dd 5.56 3.00 7 3.45 -4.2 DollarTree DLTR ... ... 21 99.93 72.55 2543 76.55 -.8 DonegalA DGICA .55 3.2 15 18.55 13.30 18 17.21 -1.5 DonegalB DGICB .48 3.1 14 22.88 12.56 15.35 -3.5 DorchMin DMLP .90e 5.3 26 19.30 10.71 27 17.05 -2.8 Dorman DORM ... ... 28 81.98 51.12 111 79.68 +9.1 DblEgl un EAGLU ... ... ... 10.60 9.72 242 10.54 +.4 DblEgl wt EAGLW ... ... ... .55 .20 359 .51 +8.5 DblEagl n EAGL ... ... ... 10.20 9.57 340 10.00 +.5 DragnW hrs DRWI ... ... ...dd 10.66 1.00 87 1.35 -48.1 DryShp rs DRYS .02 1.3 1 2227.20 1.23 20096 1.50 -94.9 DuluthH n DLTH ... ... 33 38.19 17.02 334 21.58 -15.0 Dunkin DNKN 1.29f 2.3 25 58.43 41.29 1163 56.11 +7.0 DurectCp DRRX ... ... ...dd 2.00 .91 129 .95 -28.8 Dynasil DYSL ... ... 6 1.78 .89 19 1.26 -1.6 Dynatronic DYNT ... ... ...dd 3.35 2.29 2 2.80 +19.1 DynavaxT DVAX ... ... ...dd 23.62 3.20 593 6.00 +51.9E -:E-Trade ETFC ... ... 17 38.61 21.52 2784 34.25 -1.2 eBay s EBAY ... ... 5 34.43 22.30 4478 33.53 +12.9 eBay56 n EBAYL 1.50 5.7 ... 27.50 24.27 59 26.22 +1.1 EDAP TMS EDAP ... ... 6 4.80 2.25 44 2.59 -21.0 eHealth EHTH ... ... ...dd 15.14 6.38 152 11.94 +12.1 EMC Inc s EMCI .84f 3.0 12 31.47 23.45 12 27.77 -7.5 ENGlobal ENG ... ... 6 3.10 .97 23 1.83 -23.4 ESSA Bcp ESSA .36 2.4 21 16.91 12.93 60 14.79 -5.9 PureHthtc n IMED ... ... ... 25.72 23.08 24.80 +5.9 ETFBluIsr ITEQ ... ... ... 28.50 22.46 4 28.29 +13.5 EtfVidentInt VIDI .28e 1.2 ...q 24.34 19.41 15 24.19 +12.6 EtfVidentEq VUSE .36e 1.2 ...q 30.34 23.83 14 29.25 +.9 EtfVidUSB VBND .43e .9 ...q 52.14 48.29 7 49.05 +.8 EtfLonCanc CNCR ... ... ... 26.47 19.82 58 23.74 +11.8 EtfAlpSmC SMCP ... ... ...q 24.61 19.89 0 24.33 +9.1 EtfValidea VALX ... ... ...q 27.72 21.98 3 26.55 +.9 EtfBioPrd BBP .40e ... ...q 38.84 23.10 13 38.05 +16.2 EtfBioClin BBC .15e ... ...q 24.31 16.33 5 23.22 +26.1 E TutUSCor TUTT ... ... ...q 22.65 21.00 9 22.06 +1.7 Etf TuttInc TUTI .39e 1.7 ...q 23.14 21.90 1 22.70 +1.7 EtfReavUt UTES ... ... ...q 33.23 28.60 29.95 IsectPsGr ef PMPT ... ... ... 26.06 22.79 24.46 +.4 EV Engy EVEP .30m 20.0 ...dd 3.59 1.43 238 1.50 -28.2 EXFO g EXFO ... ... 36 6.15 3.07 79 5.75 +30.7 EagleBncp EGBN ... ... 20 64.95 44.55 75 58.25 -4.4 EagBcMT EBMT .32 1.6 26 24.00 11.99 30 20.00 -5.2 EagleBkS rs EGLE ... ... ...dd 23.60 4.06 470 5.78 -1.2 EaglePhm EGRX ... ... 16 87.78 33.02 166 81.85 +3.2 EstWstBcp EWBC .80 1.6 17 56.97 31.34 776 50.99 +.3 EastrAcq n EACQ ... ... ... 11.85 9.60 16 10.00 +1.5 EastrAc wt EACQW ... ... ... .81 .14 5 .35 Easterly un EACQU ... ... ... 12.64 9.60 10.15 +1.5 EasternCo EML .44 2.1 18 21.50 15.74 5 20.50 -1.9 EastVaBk EVBS .12 1.2 23 11.10 6.60 25 10.25 -1.9 EatV StkNx EVSTC ... ... ... 100.02 99.97 4 99.97 EV GlInBu EVGBC .30e ... ... 100.06 99.97 0 99.97 EV 5-15Mu EVLMC .14e ... ... 100.06 99.94 6 99.94 -.1 Ebix Inc s EBIX .30 .5 21 65.10 12.07 206 60.60 +6.2 Echelon rs ELON ... ... ...dd 6.42 4.17 1 6.20 +31.9 EchoGLog ECHO ... ... 48 28.90 20.03 223 20.85 -16.8 EchoStar SATS ... ... 28 57.28 36.43 486 54.43 +5.9 Eco-StimE ESES ... ... ...dd 3.38 .66 33 1.13 +17.7 EcologyEn EEI .40 4.1 ...dd 11.20 8.75 5 9.82 -7.0 EdgeTher n EDGE ... ... ...dd 13.50 7.15 91 8.03 -35.8 Edgewater EDGW ... ... ...dd 9.40 6.22 56 7.69 +2.5 EditasM n EDIT ... ... ... 43.50 12.43 2189 21.88 +34.8 EducDevel EDUC .36 4.2 14 15.03 6.90 4 8.50 -14.6teGain EGAN ... ... ...dd 4.05 1.55 79 1.50 -28.6 EgaletCp EGLT ... ... ...dd 10.00 4.34 98 4.84 -36.7 EigerBio rs EIGR ... ... ...dd 23.10 10.15 40 10.90 -6.4 8x8 Inc EGHT ... ... ...cc 16.80 9.18 436 14.95 +4.5 8Point3E n CAFD 1.03f 7.4 11 17.34 12.04 486 13.90 +7.1 EksoBio n EKSO ... ... ... 6.38 2.53 273 4.13 +3.8 ElPolLoco LOCO ... ... 18 14.98 10.08 227 11.80 -4.1 ElbitIm rs EMITF ... ... ... 4.04 2.16 2 3.34 -2.2 ElbitSys ESLT 1.76f 1.5 20 121.22 88.45 83 114.11 +12.0 EldorRsts ERI ... ... 48 19.85 10.65 670 18.90 +11.5 ElectSci ESIO ... ... ...dd 7.56 4.50 78 6.63 +12.0 ElectroSen ELSE ... ... 12 4.60 3.05 4.05 +17.1 ElectArts EA ... ... ...cc 91.82 61.10 2044 89.74 +13.9 EFII EFII ... ... 41 50.09 38.00 463 47.92 +9.3 ElectrAc n ELEC ... ... ... 10.09 9.58 4 9.94 +.4 ElectAc wt ELECW ... ... ... .54 .16 3 .44 +57.1 ElctmAc un ELECU ... ... ... 11.72 8.08 2 10.39 +2.6 ElevenBio EBIO ... ... ...dd 5.97 .28 1863 2.25 +17.8 ElkCmRt ef DWAC ... ... ... 26.59 23.61 0 24.25 -1.3 ElmiraSB ESBK .92 4.3 18 22.25 18.01 4 21.51 +5.2tEltekLtd ELTK ... ... ...dd 1.43 .69 31 .73 -8.2 EmclaireF EMCF 1.08f 3.6 16 31.50 23.00 30.00 +2.6 Emcore EMKR 1.50e ... 26 10.50 3.80 141 8.70 EmmisC rs EMMS ... ... 2 4.33 1.92 17 2.46 -27.4 EmpirRst rs NYNY ... ... ...dd 25.19 12.65 6 23.70 +4.2 EmpireRes ERS .16 2.7 46 7.47 3.10 7 6.02 -11.3 EnantaPh ENTA ... ... ...dd 37.32 20.79 111 31.25 -6.7 EncoreCap ECPG ... ... 11 35.93 17.66 229 31.30 +9.2 EncorW WIRE .08 .2 28 49.75 33.70 56 45.45 +4.8 Endo Intl ENDP ... ... 6 35.34 9.70 6612 10.74 -34.8 Endocyte ECYT ... ... ...dd 4.33 1.98 202 2.33 -8.6 Endologix ELGX ... ... ...dd 14.50 4.78 899 7.08 +23.8 EndurIntl EIGI ... ... ...dd 11.55 6.55 963 8.00 -14.0 EnerNOC ENOC ... ... ... 7.88 4.80 200 5.65 -5.8 Energous WATT ... ... ...dd 20.55 9.20 181 15.39 -8.7 EngyFocus EFOI ... ... ...dd 8.54 2.95 43 3.17 -25.4tEnrgyRec ERII ... ... ...cc 16.67 7.22 657 7.43 -28.2 EnrgyXXi n EXXI ... ... ... 35.96 27.00 33 29.70 -8.6 Enphase ENPH ... ... ...dd 2.80 .95 358 1.25 +23.8 EnsignGp s ENSG .17 .9 16 23.86 16.76 226 18.32 -17.5 EnstarGp ESGR ... ... 14 209.35 148.91 14 185.70 -6.1 EntegraFn ENFC ... ... 7 24.25 17.16 4 23.35 +13.3 Entegris ENTG ... ... 28 23.56 12.78 441 23.05 +28.8 Entellus n ENTL ... ... ...dd 22.63 12.31 129 14.13 -25.5 EnteroM rs ETRM ... ... ... 86.80 1.75 155 5.65 +182.5 EntBcpMA EBTC .54f 1.6 20 39.25 21.36 66 33.35 -11.2 EntFinSv EFSC .44 1.1 18 46.25 25.04 168 41.10 -4.4 EntertG rs EGT ... ... ...dd 3.25 1.20 13 1.69 +21.6 Enzymotec ENZY ... ... ...dd 9.32 5.20 4 8.55 +30.5sEpizyme EPZM ... ... ...dd 17.75 7.02 162 17.40 +43.8 ePlus PLUS ... ... 18 141.00 72.36 41 133.75 +16.1 Equinix EQIX 8.00f 2.1 ...cc 392.92 314.55 395 384.86 +7.7 EquitFin n EQFN .20p ... ... 10.31 8.16 4 10.25 +3.5 EqtyBcsh n EQBK ... ... 27 38.03 19.81 24 31.16 -7.4 Ericsson ERIC .46e 7.1 ... 10.20 4.83 7105 6.45 +10.6 ErieInd ERIE 3.13f 2.6 30 125.40 90.21 87 120.53 +7.9 Escalade ESCA .46f 3.5 16 14.70 9.70 11 13.00 -1.5 Esperion ESPR ... ... ...dd 48.21 9.40 2162 35.66 +184.8 EssaPhm g EPIX ... ... ... 3.89 1.50 5 3.09 +40.9 Essendant ESND .56 4.0 11 34.99 13.81 194 14.13 -32.4 Etsy n ETSY ... ... ...dd 16.05 7.60 1108 10.11 -14.2 EuroTech CLWT ... ... ... 4.43 1.46 2 3.85 +8.5 Euronet EEFT ... ... 24 84.81 65.33 215 84.38 +16.5 Euroseas rs ESEA ... ... ...dd 8.07 1.04 273 1.42 -16.0 Ever-Glory EVK ... ... 6 3.00 1.49 2.75 +34.1 Everbrdg n EVBG ... ... ... 20.95 11.76 143 20.33 +10.2 EvrspnTc n MRAM ... ... ... 10.28 6.15 24 7.70 -7.1 EvineLive EVLV ... ... ...dd 2.40 .80 143 1.37 -8.7 Evogene EVGN ... ... ...dd 8.06 4.86 1 5.39 +5.7 EvokePhm EVOK ... ... ...dd 11.11 1.35 225 3.05 +51.0 EvolvgSys EVOL .44 9.3 17 6.00 3.10 16 4.75 +15.9 ExOne XONE ... ... ...dd 16.15 9.03 134 9.99 +7.0 Exa Corp EXA ... ... ...cc 16.89 11.12 85 12.85 -16.3 ExactSci h EXAS ... ... ...dd 24.50 5.36 2870 22.75 +70.3 Exactech EXAC ... ... ...cc 29.00 18.24 19 26.95 -1.3 ExTWStFor FLAG .58e 1.5 ...q 42.00 30.50 2 38.75 +2.8 ExTrRobo ROBO .07e .2 ...q 32.49 23.76 249 32.13 +12.1 Exelixis EXEL ... ... ...dd 23.49 3.64 2794 21.28 +42.7 ExlSvcHld EXLS ... ... 14 54.78 42.00 140 46.66 -7.5 Expedia EXPE 1.12f .9 56 133.55 96.58 1205 129.03 +13.9 ExpdIntl EXPD .80 1.4 24 57.35 46.48 951 56.44 +6.6 Exponent s EXPO .72 1.2 34 64.80 45.00 50 58.85 -2.4 ExpScripts ESRX ... ... 11 80.02 63.22 3310 64.84 -5.7 ExtrOilGs n XOG ... ... ... 25.08 14.76 1250 17.34 -13.5 ExtrmNet EXTR ... ... ...dd 7.11 3.01 1021 6.53 +29.8 EyegatePh EYEG ... ... ... 4.00 1.11 373 2.50 +53.4 Eyegate wt EYEGW ... ... ... .85 .03 18 .17 -43.3 Ezcorp EZPW ... ... ...dd 12.00 2.87 267 8.05 -24.4F -:F5 Netwks FFIV ... ... 24 149.50 93.64 384 147.13 +1.7 FBR&Co FBRC .80 4.4 ...dd 20.48 10.57 18 18.30 +40.8 FLIR Sys FLIR .60f 1.7 30 37.44 28.26 454 36.30 +.3 FRP Hldgs FRPH ... ... 65 45.50 28.90 4 40.10 +6.4 FS Bncp FSBW .40 1.1 10 39.70 24.32 4 36.09 +.4 FSB Bcp n FSBC ... ... ... 14.90 12.25 1 14.67 +3.3 FTD Cos FTD ... ... ...dd 28.70 16.86 139 19.54 -18.0 Facebook FB ... ... 33 142.31 106.31 14316 141.76 +23.2 FairptCom FRP ... ... 4 19.60 12.81 305 16.53 -11.6 FalconStor FALC ... ... ...dd 1.45 .27 78 .38 -16.4 FDaves DAVE ... ... 81 6.73 3.90 31 4.05 -18.2 Fanhua FANH ... ... 23 10.35 6.19 245 9.04 +9.2 FarmerBrs FARM ... ... 5 37.55 26.42 68 33.85 -7.8 FarmCB FFKT .40 1.0 18 44.65 24.71 37 40.40 -3.9 FarmersNB FMNB .16 1.2 17 15.50 8.54 52 13.35 -6.0 FaroTech FARO ... ... 41 40.15 27.87 102 35.00 -2.8 Fastenal FAST 1.28f 2.5 29 52.64 37.70 1632 50.88 +8.3 FateThera FATE ... ... ...dd 5.68 1.47 269 4.61 +83.7 Fauquier FBSS .48 2.7 10 19.88 14.13 1 18.01 +8.2 FedNatHld FNHC .32 1.8 ...dd 22.93 14.03 34 17.31 -7.4 FemaleHlt FHCO ... ... ...dd 2.15 .72 92 1.04 +14.3 FenixPrt lf FENX ... ... ...dd 5.38 1.76 37 1.85 -34.4 Ferrogl n GSM .16 1.6 ... 12.53 7.67 429 10.02 -7.5 Fibrocll rs FCSC ... ... ... 11.33 1.57 34 2.11 +11.6 FibroGen FGEN ... ... ...dd 27.30 14.50 272 25.20 +17.8 FidNasdIdx ONEQ 1.96e .8 ...q 233.73 179.91 22 231.31 +9.3 FidelSo LION .48 2.2 15 24.95 14.45 76 21.71 -8.3 FidusInvst FDUS 1.56a 9.2 10q 17.54 14.33 47 16.96 +7.8 FiestaRst FRGI ... ... 24 36.02 19.40 221 23.50 -21.3 FifthStAst FSAM .50 10.0 ...dd 8.45 2.91 141 5.00 -25.4 FifthSt28 FSCFL 1.53 6.1 ... 26.50 23.90 1 25.25 +2.4 FifthStFin FSC .20 4.2 ...dd 6.32 4.31 1007 4.77 -11.2 FifthStSen FSFR .90 10.4 10 10.37 7.25 75 8.65 -.7 FifthThird FITB .56f 2.2 13 28.97 16.02 5901 25.24 -6.4 FifthT pf FITBI 1.66 5.8 ... 32.71 26.19 10 28.51 +4.6 51job JOBS ... ... 26 37.93 27.56 78 36.19 +7.1sFinTcII n FNTE ... ... ... 9.70 9.70 25 9.75 +.5tFinTcII wt FNTEW ... ... ... 1.10 .90 1 .54 -40.0 FinTcII un FNTEU ... ... ... 12.10 10.01 10.26 +2.1 FinclEngin FNGN .28 .7 63 45.75 23.56 361 41.25 +12.2 FnclInst FISI .84 2.6 13 35.40 24.56 43 32.05 -6.3 Finisar FNSR ... ... 25 36.85 15.21 2871 28.88 -4.6 FinLine FINL .44f 3.2 13 24.52 12.63 2375 13.75 -26.9 FinjanH FNJN ... ... ...dd 2.35 .87 150 1.54 +35.9 FireEye FEYE ... ... ...dd 18.73 10.35 5072 12.51 +5.1 FstBcpME FNLC .92a 3.5 16 33.21 18.50 54 26.29 -20.6 FtBcpNC FBNC .32 1.1 22 31.31 17.15 110 29.06 +7.1 FstBcMiss FBMS .15 .5 17 30.80 15.50 10 28.40 +3.3 FstBkNJ FRBA .02p ... 31 14.80 6.60 19 11.30 -2.6 FstBusey rs BUSE .68 2.3 21 31.91 19.00 105 29.00 -5.8 FBusnFn s FBIZ .52f 2.0 15 26.47 18.76 22 25.39 +7.0 FrstCap FCAP .84 2.6 16 35.00 26.58 32.50 +.2 FCtzBA FCNCA 1.20 .4 18 384.12 229.51 16 329.97 -7.1 FCmtyBsh FCBC .64 2.6 17 31.94 18.02 34 24.92 -17.3 FCmtyCp FCCO .36f 1.6 22 23.55 13.56 3 22.20 +23.0 FstCmtyFn FCFP ... ... 19 13.85 7.87 8 12.65 +8.1 FtConnBcp FBNK .44f 1.8 24 25.00 15.48 13 24.25 +7.1 1stCnstBn FCCY .20 1.1 16 20.85 11.70 43 18.15 -2.9 FstDeFn FDEF 1.00f 2.0 16 52.31 34.80 25 49.33 -2.8 FFnclOH FFBC .68f 2.5 19 29.80 16.93 212 26.95 -5.3 FstFnB wt FFBCW ... ... ... 18.02 6.21 17.50 -2.8 FstFnBksh FFIN .72 1.8 25 46.70 27.72 235 39.30 -13.1 FstFnIN THFF 1.00 2.1 15 53.49 31.81 23 46.90 -11.2 FstFnNwst FFNW .24 1.3 24 21.29 12.55 20 17.97 -9.0 FstFound s FFWM ... ... 20 17.26 10.00 38 15.44 +8.4 FstGtyBc n FGBI .64b 2.7 ... 25.91 14.95 3 23.98 +.2 FsHawaii n FHB .88f 3.0 ... 35.47 23.00 376 29.79 -14.4 FIntntBcp INBK .24 .8 15 33.00 22.01 8 29.70 -7.2 FIntBc26 n INBKL 1.50 5.9 ... 27.86 16.83 3 25.45 +34.9 FstIntBc A FIBK .96f 2.4 18 45.35 26.44 93 39.35 -7.5 FstMerch FRME .60 1.6 20 42.17 22.63 127 38.66 +2.7 FstMidIll FMBH .60f 1.8 18 36.80 22.95 16 32.69 -3.9 FMidBc FMBI .36 1.6 21 25.83 15.86 955 23.16 -8.2 FstNBC lf FNBC ... ... 1 22.44 3.30 295 3.65 -50.0 FstNwBc n FNWB ... ... 53 16.75 12.42 22 15.38 -1.4 FstSavFin FSFG .56f 1.1 16 50.73 32.80 0 48.73 +3.7 FstSolar FSLR ... ... ...dd 70.29 27.75 2377 28.28 -11.9 1stSource SRCE .72 1.6 21 49.11 30.32 71 45.70 +2.3 FstSouthB FSBK .14f 1.2 16 12.63 8.25 64 11.86 -.8 FTNDXTc QTEC .61e 1.0 ...q 60.61 39.81 176 60.10 +14.1 FtTr AbsRet FAAR ... ... ... 32.00 28.25 1 28.93 +.7 FT AsiaPc FPA .99e 3.2 ...q 31.40 26.04 3 31.12 +14.5 FT Europe FEP .79e 2.5 ...q 32.18 25.09 86 31.92 +9.4 FT LatAm FLN .43e 2.1 ...q 22.76 14.41 27 20.83 +11.9 FT Brazil FBZ .41e 2.6 ...q 17.26 10.42 9 15.53 +13.6 FT China FCA .69e 3.0 ...q 23.06 17.41 2 22.63 +19.0 FT Japan FJP .41e .8 ...q 51.71 42.97 3 51.69 +8.6 FT SKorea FKO .24e .9 ...q 26.59 21.68 2 25.44 +16.5 FT DevMkt FDT .78e 1.5 ...q 52.49 42.63 41 52.23 +10.7 FT EmMkt FEM .68e 2.9 ...q 23.66 17.60 69 23.11 +13.8sFT Germny FGM .41e 1.0 ...q 39.56 32.56 3 39.50 +8.7 FT Canada FCAN .62e 2.7 ...q 24.98 21.49 4 23.39 +.5 FT UK FKU .94e 2.7 ...q 40.35 29.70 5 34.49 +5.5 FT Switzld FSZ .39e .9 ...q 45.14 36.18 3 44.89 +10.0 FT HKong FHK 1.01e 2.8 ...q 36.81 29.64 2 36.47 +13.1 FT Taiwan FTW 1.25e 3.6 ...q 35.23 26.72 0 34.86 +13.7 FT EmMSC FEMS 1.06e 2.9 ...q 36.89 27.02 34 36.35 +20.6 FTDvMkSC FDTS .76e 2.1 ...q 36.01 30.80 35.66 +6.8 FT EurzAlp FEUZ .35e 1.0 ...q 35.62 27.26 35.62 +9.3 FstT BICK BICK .35e 1.4 ...q 24.95 19.11 0 24.85 +14.4 FtTrInOp n FCEF ... ... ... 22.98 18.95 20 20.65 +3.1 FtTrMun n MCEF ... ... ... 20.35 17.93 32 18.44 FtTrOpp n FIXD ... ... ... 50.68 49.71 4 50.09 +.2 FTNsdGrid GRID .41e 1.0 ...q 43.79 31.80 12 41.34 +2.1 FTMltAInc MDIV 1.37e 7.1 ...q 19.85 17.90 104 19.35 +1.3 FTNsqTDv TDIV .71e 2.2 ...q 32.11 24.82 76 31.57 +6.7 FTLwDOpp LMBS 1.53 2.9 ...q 53.84 50.78 89 52.06 -.2 FTIntlMltA YDIV .80e 4.6 ...q 17.95 15.49 8 17.49 +9.7 FT HiInco FTHI .96 4.5 ...q 21.95 18.84 7 21.23 -.1 FT StratInc FDIV 1.92 3.8 ... 53.07 47.00 7 50.54 +1.0 FT LwBeta FTLB .66 3.2 ...q 22.36 18.56 20.85 -1.2 FTEnhSht FTSM .29e .5 ...q 60.04 59.79 260 59.97 +.1 FT RisDiv RDVY .38e 1.4 ...q 27.10 19.16 55 26.40 +7.0 FT SSICv FCVT ... ... ...q 29.65 23.67 20 26.85 +3.3 FT DWF5 FV .18e .8 ...q 24.57 21.14 454 23.94 +3.5 FT AmIndR AIRR .06e .3 ...q 25.28 17.08 39 23.28 -1.6 FTNsTrn ef FTXR ... ... ... 24.16 20.21 22.45 -1.0 FT QualInc QINC 1.07e 4.6 ...q 24.21 21.10 4 23.26 +1.5 FTNsSem ef FTXL ... ... ... 25.10 19.65 4 24.98 +8.5 FsTrNsRt ef FTXD ... ... ... 22.35 18.90 19.65 -3.1 FTNasPh ef FTXH ... ... ... 20.54 18.03 20.10 +9.6 FTNsOil ef FTXN ... ... ... 23.21 19.78 0 20.05 -9.1 FTNaFood ef FTXG ... ... ... 20.87 19.06 20.60 +3.1 FTNsBk ef FTXO ... ... ... 28.49 19.95 415 25.87 -.5 FTDorW n FVC ... ... ... 22.88 19.70 39 22.33 +3.5 FT DWInt IFV .19e 1.0 ...q 19.59 15.54 102 19.16 +12.5 FTEMCur FEMB 1.94e 4.6 ...q 46.72 38.90 21 42.28 +5.3sFT RivAsia RFAP .32e ... ... 55.57 48.26 2 55.64 +8.3 FT RivDev RFDI .70e ... ... 56.70 46.04 19 56.58 +7.7 FT RvfrDyE RFEM ... ... ... 61.38 49.05 1 60.54 +14.7 FT RivEur RFEU .82e ... ... 56.86 45.68 41 56.75 +8.4 FTCapStrn FTCS .55e 1.3 ...q 44.31 37.98 31 43.67 +7.0 FTN100ExT QQXT .16e .4 ...q 44.84 36.58 4 44.53 +10.2 FsTrGrEn QCLN .11e .7 ...q 17.06 13.17 6 16.60 +7.7 FTrTUSAlp TUSA .23e .8 ...q 29.63 23.54 0 28.58 +2.8 FTCloudC SKYY .09e .2 ...q 38.95 28.46 100 38.56 +11.8 FTNdqAuto CARZ .61e 1.7 ...q 37.13 28.79 1 36.83 +7.0 FT GblAg rs FTAG ... ... ...q 25.00 19.26 1 24.78 +8.4 FT GblNRs FTRI .40e 3.5 ...q 11.88 9.55 0 11.27 -2.1 FT Cybersc CIBR ... ... ...q 21.82 15.86 67 21.53 +10.3 FTIntlIPO FPXI .37e 1.3 ...q 29.07 23.36 0 28.87 +12.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.37 138 48.31 -.5 FTTactHY HYLS 2.88 5.9 ...q 49.29 46.95 75 48.51 +.6 FT GlbCmd FTGC ... ... ...q 26.54 19.56 38 20.13 -1.4 FT MgdMu FMB 1.38 2.7 ...q 54.39 50.56 86 51.70 +1.0 FTNDXEq QQEW .33e .6 ...q 51.75 39.42 32 51.48 +11.4 FT NsdABA QABA .54e 1.1 ...q 54.54 35.13 402 49.67 -5.9sFTSmartph FONE .27e .6 ...q 46.39 34.36 4 46.25 +11.5 FstUSBcsh FUSB .08 .7 37 15.14 7.90 28 12.19 +9.7 FstUtdCp FUNC ... ... 11 16.95 9.58 2 14.10 -11.6 First LI s FLIC .56 2.1 11 29.67 18.06 50 26.55 -7.0 FsthdTech SVVC ... ... ...q 8.60 6.41 22 8.00 +4.3sFstSvc n FSV .49f .8 ... 59.61 39.05 54 59.45 +25.2 Fiserv FISV ... ... 27 118.30 92.81 1006 115.79 +8.9 FiveBelow FIVE ... ... 33 52.70 35.03 1271 43.18 +8.1 FivePrime FPRX ... ... ...dd 60.98 34.71 423 35.28 -29.6 FiveStar FVE ... ... ...dd 3.04 1.65 51 2.15 -20.4sFive9 FIVN ... ... ...dd 18.82 8.23 478 18.43 +29.9 Flex Ltd FLEX ... ... 16 16.99 11.39 1756 16.62 +15.7 FlexPhm n FLKS ... ... ...dd 13.97 3.90 28 4.33 -18.0 FlxGlbImp ESGG ... ... ... 84.17 74.89 82.82 +5.8 FlxUS Imp ESG ... ... ... 56.58 49.91 0 55.60 +5.6 FlxRAstAlo ASET ... ... ... 27.30 24.58 1 26.41 +3.5 FlxUSQLgC QLC ... ... ...q 29.90 24.54 1 29.16 +5.0 FlxUSLgCp LKOR .41e ... ...q 57.80 44.54 0 50.22 +.4 FlxUSCpBd SKOR 1.24 2.5 ... 52.23 49.57 4 50.32 +.7 FlxDisDur MBSD .62e 2.6 ...q 25.51 23.86 0 24.04 -.4 FlexSh n FPAY ... ... ... 6.75 4.24 0 4.89 -18.5 FlexionTh FLXN ... ... ...dd 29.41 8.15 1000 27.48 +44.5 Flexstl FLXS .80 1.7 16 62.99 36.06 13 47.72 -22.6 Fluidigm FLDM ... ... ...dd 11.05 4.31 136 5.52 -24.2 FlushFn FFIC .72f 2.7 12 31.96 18.95 41 26.51 -9.8 Foamix FOMX ... ... ... 11.27 4.40 1368 5.09 -54.1 FogoChao n FOGO ... ... 18 17.89 10.50 22 15.80 +10.1 Fonar FONR ... ... 9 23.90 13.65 79 18.20 -5.0 FormsHl rs FH ... ... ...dd 4.05 1.48 251 2.19 +2.8 FormFac FORM ... ... 31 13.15 6.48 172 11.40 +1.8 FormulaSy FORTY .82e 2.0 28 42.95 30.00 41.93 +5.6 ForrestR FORR .76f 1.9 31 44.40 31.92 31 39.25 -8.6 Forterra n FRTA ... ... ... 22.76 16.24 189 17.98 -17.0 Fortinet FTNT ... ... ...cc 38.33 28.01 719 36.56 +21.4 FortressBio FBIO ... ... ...dd 4.66 1.88 258 3.88 +43.7 ForwrdA FWRD .60 1.3 46 51.51 40.07 90 47.11 -.6 Forward h FORD ... ... 18 2.11 1.02 29 1.09 -12.8 ForwdPh FWP ... ... ... 33.00 14.89 30 27.30 +82.0 Fossil Grp FOSL ... ... 10 44.64 15.79 1024 16.93 -34.5 Foster FSTR .16 1.3 ...dd 20.77 9.25 108 12.25 -9.9 FndtnMed FMI ... ... ...dd 35.30 15.10 145 33.50 +89.3 FoxFactory FOXF ... ... 28 30.15 15.18 161 28.70 +3.4 Francesca FRAN ... ... 15 22.39 9.75 1079 16.10 -10.7 FrankElec FELE .40 1.0 25 44.55 30.19 135 41.35 +6.3 FredsInc FRED .24 1.8 ...dd 21.77 7.89 948 13.12 -29.3 FrghtCar lf RAIL .36 2.8 7 18.03 10.87 88 12.69 -15.0 FreqElec FEIM ... ... ...dd 11.99 8.60 7 10.51 -2.7 Freshpet FRPT ... ... ...dd 12.00 6.94 110 11.40 +12.3 Fronteo FTEO .06p ... ... 24.57 13.00 13.26 -6.5 FrontierCm FTR .42 21.2 ...dd 5.75 1.92 52482 1.98 -41.4 FrontC pf FTRPR 11.13 24.3 ... 107.00 43.84 466 45.81 -35.6 FuelTech FTEK ... ... ...dd 1.89 1.01 19 1.04 -9.6 FuelCell rs FCEL ... ... ...dd 8.88 1.25 375 1.40 -20.0 FulgentG n FLGT ... ... ... 13.90 7.59 43 11.09 -4.1 FulingGbl n FORK ... ... ... 3.70 1.68 0 3.09 +23.7 FullHseR FLL ... ... ...dd 2.57 1.38 10 2.35 -2.1 FultonFncl FULT .44f 2.5 19 19.75 12.66 1060 17.60 -6.4 Functnx rs FNCX ... ... 1 11.58 .50 304 .57 -76.5 FusionTel FSNN ... ... ...dd 2.46 .96 45 1.63 +8.7 FuweiF rs FFHL ... ... ... 5.20 1.48 80 3.15 +72.1G -:G&K GK 1.56 1.6 26 98.22 69.76 97.49 +1.1 GWilliFood WILC ... ... 16 6.90 3.35 25 5.63 -2.5 GDS Hld n GDS ... ... ... 10.76 7.54 46 8.57 -.3 GP InvAc n GPIA ... ... ... .80 .18 .52 +13.4 GP Inv un GPIAU ... ... ... 14.00 8.97 12.09 +20.3 GP InvA wt GPIAW ... ... ... 10.15 8.93 9.97 +.6 GSI Tech GSIT ... ... ...cc 9.68 3.50 107 8.56 +38.1 GSV Cap GSVC 2.76e ... ...dd 6.06 4.41 141 4.54 -9.7 GTY Tch n GTYH ... ... ... 13.00 9.80 9.92 -7.7 GTY Tc un GTYHU ... ... ... 11.36 10.02 2 10.31 -1.8 GTY Tch wt GTYHW ... ... ... 1.36 .82 1.15 +15.0 G-III s GIII ... ... 14 51.81 19.11 3497 20.17 -31.8 GTx Inc rs GTXI ... ... ... 11.19 4.51 65 5.25 -.6 GW Pharm GWPH ... ... ... 137.88 69.12 221 120.13 +7.5 GWG Hldgs GWGH ... ... ...dd 11.56 5.96 9 10.41 +31.1 GabMedM n MOGLC ... ... ... 100.05 99.95 99.95 -.1 GabFood n FOANC ... ... ... 100.05 100.01 100.05 Gaiam A GAIA ... ... ...dd 10.08 5.84 464 10.00 +15.6sGalapag n GLPG ... ... ... 83.67 40.86 83 84.63 +31.8 GalectinTh GALT ... ... ...dd 3.05 .49 1247 2.03 +107.1 GalenaBi rs GALE ... ... ...dd 49.80 .53 876 .64 -67.3 GalmedPh GLMD ... ... 3 7.72 2.78 26 4.73 +34.8 Gam&Lsr n GLPI 2.48f 7.7 21 35.98 28.73 525 32.41 +5.8 GamngPtrs GPIC .12e ... 13 12.34 8.47 2 9.82 -16.9 Garmin GRMN 2.04 4.0 17 56.19 38.58 998 51.01 +5.2 GarrisnCap GARS 1.12m 11.7 9 10.98 8.75 35 9.57 +2.4 Gemphire n GEMP ... ... ... 13.98 7.25 25 11.15 +42.2 Gencor s GENC ... ... 35 16.60 8.87 18 14.95 -4.8 GenComm GNCMA ... ... ...cc 22.34 12.26 117 21.23 +9.2 GenFin GFN ... ... ...dd 5.90 3.99 12 5.15 -7.2 GenFin pfC GFNCP 9.20 9.8 ... 97.85 68.61 4 93.81 +2.5 GenFin 21 GFNSL 2.03 8.3 ... 25.48 21.30 24.57 +1.4 GeneticT rs GENE ... ... ... 2.89 1.04 533 1.19 +10.2 GeniusBr n GNUS ... ... ... 7.99 3.64 36 3.78 -30.1 GenMark GNMK ... ... ...dd 13.62 4.73 320 12.45 +1.7 GenoceaB GNCA ... ... ...dd 8.07 3.28 124 5.63 +36.7 Genomic GHDX ... ... ...dd 33.96 22.90 88 31.69 +7.8 Gentex GNTX .36 1.7 17 22.12 14.66 2681 21.12 +7.3 Gentherm THRM ... ... 18 44.62 26.60 136 37.55 +10.9 GenVec rs GNVC ... ... 2 14.00 2.70 33 6.21 +93.5 GeorgeBcp GTWN .20 .8 34 26.00 19.54 25.89 +.2 GeospcT hs GEOS ... ... ...dd 24.37 11.20 53 15.64 -23.2 GerABcp GABC .76f 1.6 20 54.46 30.35 73 47.70 -9.3 GeronCp GERN ... ... ...dd 3.35 1.81 1095 2.22 +7.2 Gevo rs GEVO ... ... ... 27.20 .92 2183 1.12 -67.6 Gibraltar ROCK ... ... 31 48.05 24.12 156 40.40 -3.0 GigaTron h GIGA ... ... ...dd 1.53 .60 22 .83 +7.5 GigaMda rs GIGM ... ... 8 3.64 2.31 3 2.99 +2.4 GilatSatell GILT ... ... ...dd 6.19 4.05 22 5.19 +3.6 GileadSci GILD 2.08f 3.1 7 103.10 65.38 8246 67.10 -6.3 GlacierBc GBCI .80 2.4 21 38.17 24.18 275 32.88 -9.2 GladstnCap GLAD .84 9.3 11 9.92 6.80 72 9.02 -3.9 Gladstne 21 GLADO 1.69 6.6 ... 26.05 24.50 25.65 +.6 GladstnCm GOOD 1.50 7.5 ...dd 21.09 15.92 81 19.99 -.5 GladCm pfA GOODP 1.94 7.6 ... 26.02 25.01 0 25.55 +.2 Gladstn pfB GOODO 1.88 7.4 ... 25.63 25.00 2 25.31 +.8 GladCm pfD GOODM 1.75 7.0 ... 26.99 23.00 22 25.15 -.4 GladstInv GAIN .75 8.5 12 9.36 6.65 95 8.80 +4.0 GladInv pfB GAINO 1.69 6.5 ... 26.52 24.06 26.09 +1.1 GladInv pfC GAINN 1.63 6.3 ... 29.00 22.94 2 25.62 +1.0 GldsInv pf D GAINM 1.56 6.1 ... 25.80 25.00 7 25.51 +.8 GladstLnd LAND .52f 4.7 35 12.89 9.51 64 10.92 -2.8 GladLnd pfA LANDP 1.59 6.2 ... 27.05 24.62 4 25.60 +.6 GlenBurnie GLBZ .40 3.4 29 12.55 9.85 2 11.62 +1.0 GblBldT n GBT ... ... ...dd 41.15 12.24 553 38.85 +168.9 GlblBrkge GLBR ... ... ...dd 12.90 1.45 96 2.50 -64.5 GblEagEnt ENT ... ... ...dd 9.73 2.76 435 3.12 -51.7 GlbIndem GBLI ... ... 23 40.96 20.96 22 37.59 -1.6 GlbIndm 45 GBLIZ 1.94 7.7 ... 26.48 23.14 5 25.15 +1.4 GblPtAcq n GPAC ... ... ... 10.50 9.46 1 10.00 +.6 GblPAc wt GPACW ... ... ... .65 .14 16 .40 +14.3 GblPAcq un GPACU ... ... ... 10.55 9.30 0 10.34 +3.4 GlSlfStor n SELF .26 5.5 ... 5.96 4.26 9 4.69 -1.7 GlblSrcs GSOL ... ... 10 9.48 7.54 15 8.05 -9.0 GlWatRs n GWRS .27 3.1 ... 9.29 6.23 7 8.68 -4.6 GbXSpdvRE SRET 1.24 8.4 ...q 15.85 13.32 31 14.83 +3.4 GblXSocM SOCL ... ... ...q 25.81 17.97 20 24.80 +14.7 GbXNsChiT QQQC .07e .3 ...q 24.60 18.88 4 23.16 +9.1 GblXGuAct ACTX ... ... ...q 15.01 12.13 14.41 +1.2sGblX SupDv EFAS ... ... ... 16.48 14.69 0 16.54 +5.3 GblXYldco YLCO .58a 5.1 ...q 11.89 10.09 1 11.33 +4.4sGblX Rob n BOTZ ... ... ... 17.42 14.69 149 17.43 +16.2 GlbXCon ef KRMA ... ... ... 17.13 14.88 1 16.87 +5.5 GblXMilTh MILN ... ... ... 16.63 14.40 3 16.52 +5.8 GbX Longv LNGR ... ... ... 16.95 14.91 10 16.86 +10.0 GlX Intrn n SNSR ... ... ... 18.06 14.49 51 17.90 +14.7 GbX HlthW BFIT ... ... ... 16.17 14.49 15.16 +4.3 GblXSupdiv ALTY 1.25 8.1 ...q 16.58 13.96 2 15.45 +3.9 GlX Fintc n FINX ... ... ... 16.50 14.53 1 16.18 +10.4 GlXCatholc CATH ... ... ... 29.18 23.95 1 28.71 +5.8 GlobusM rs GLBS ... ... ... 23.60 .58 776 4.59 +12.5 GluMobile GLUU ... ... ...dd 3.09 1.73 7009 2.22 +14.4 GlycoMim GLYC ... ... ...dd 9.25 5.34 31 5.60 -8.2 Gogo GOGO ... ... ...dd 13.28 7.80 859 10.84 +17.6 GolLNGLtd GLNG .20 .7 ... 29.18 14.32 1178 27.56 +20.1 GolLNGPt GMLP 2.31 10.4 ... 25.82 13.91 207 22.16 -7.8 GoldenEnt GDEN ... ... 19 14.31 8.65 60 13.33 +10.1 GoldenOc rs GOGL ... ... ...dd 8.30 3.10 1028 8.11 +72.2 GolubCap GBDC 1.28a 6.6 15 19.76 16.70 313 19.50 +6.0 GoodTimes GTIM ... ... ...dd 4.48 2.75 12 3.10 -1.6 Goodyear GT .40 1.1 11 37.20 24.31 2154 36.51 +18.3 GoPro GPRO ... ... ...dd 17.68 7.15 2062 8.57 -1.6 GorsHl A n GSHT ... ... ... 10.00 10.00 10.00 GoresHl wt GSHTW ... ... ... 1.30 1.00 1.29 +22.9 GoresHl un GSHTU ... ... ... 10.49 10.15 69 10.40 +1.5 GovPrpIT GOV 1.72 8.4 ...dd 24.61 15.93 445 20.52 +7.6 GovPrpIT46 GOVNI 1.47 5.9 ... 26.38 22.20 28 25.00 +6.1sGrCanyEd LOPE ... ... 22 70.32 37.94 390 70.22 +20.1 Gravity rs GRVY ... ... ... 39.00 3.08 100 22.65 +114.7 GrElmCp n GECC .17e ... ... 12.37 10.35 5 10.99 -5.8 GrtElm 20 FULLL 2.06 8.1 ... 26.25 25.06 0 25.49 +.4 GrElm hn GEC ... ... ... 4.10 2.95 15 3.20 -14.7 GrLkDrge GLDD ... ... ...dd 5.45 3.05 256 4.20 GrtSoBc GSBC .88 1.8 16 56.70 34.48 32 50.10 -8.3 GreenBncp GNBC ... ... ...cc 17.55 6.79 130 17.10 +12.5 GreenBrick GRBK ... ... 20 10.85 6.57 28 10.00 -.5 GreenPlns GPRE .48 2.1 94 29.85 13.88 394 23.40 -16.0 GrnP LP n GPP 1.72f 8.6 ... 21.75 13.01 12 19.95 +.8 GrCB NY s GCBC .38 1.6 20 25.20 15.40 1 23.15 +1.1 Greenlight GLRE ... ... 14 24.10 18.79 81 21.90 -3.9 GrdsmHld n GSUM ... ... ... 18.29 9.90 12 12.29 +20.6 Griffin GRIF .30f 1.0 ...cc 33.32 24.50 0 31.44 -.9sGrifolsSA s GRFS .55e 3.0 ... 18.42 14.27 747 18.10 +12.6 Groupon GRPN ... ... ...dd 5.94 2.92 5439 3.96 +19.3 GpAeroCN OMAB 1.60e 3.8 ... 53.58 30.05 63 42.55 +23.2 GrpoFin GGAL .08e .2 ... 39.20 23.23 232 38.37 +42.5 GuarntyBc GBNK .50f 2.1 21 25.70 15.01 117 23.70 -2.1 GuarFBc GFED .40 2.0 16 21.95 14.90 0 20.16 -4.8 GuidSoft h GUID ... ... ...dd 7.80 4.12 66 5.96 -15.8 GulfIsland GIFI .04 .4 44 13.95 6.34 41 10.55 -11.3 GulfRes GURE ... ... 2 2.75 1.38 132 1.81 -7.2 GulfportE GPOR ... ... ...dd 34.67 15.66 4599 16.50 -23.8 Gyrodyne n GYRO 10.75p ... ... 22.90 18.15 20.07 +10.1H -:H&E Eqp HEES 1.10 4.6 23 27.54 12.72 227 24.16 +3.9 HD Supply HDS ... ... 15 44.73 30.05 1158 40.56 -4.6 HMN Fn HMNF ... ... 13 18.70 11.22 0 17.80 +1.7 HMS Hldgs HMSY ... ... 36 24.00 13.06 477 19.05 +4.9 HSN Inc HSNI 1.40 3.9 14 55.00 30.75 171 36.35 +6.0 HTG Mol h HTGM ... ... ...dd 13.25 1.20 4527 7.30 +225.9 HV Bcp n HVBC ... ... ... 14.58 13.08 14.16 +3.6 HabitRest HABT ... ... 58 20.01 13.20 189 16.90 -2.0 HackettGp HCKT .26 1.4 25 20.69 13.06 70 18.75 +6.2 Hailiang n HLG ... ... ... 9.60 7.35 3 8.39 +14.1 HainCels lf HAIN ... ... 19 56.99 32.87 662 37.38 -4.2 HalladorE HNRG .16 2.1 19 10.40 3.95 235 7.59 -16.5 HallmkFn HALL ... ... 15 12.09 9.50 53 11.09 -4.6 Halozyme HALO ... ... ...dd 15.20 7.70 707 14.21 +43.8 HamiltnBc HBK ... ... ...dd 15.60 13.26 15.18 +6.6 HamilLa n HLNE ... ... ... 19.66 17.74 404 18.77 +4.2 HancHld HBHC .96 2.2 24 49.50 20.01 531 44.40 +3.0 HancHld 45 HBHCL 1.49 5.9 ... 27.75 23.61 5 25.25 +3.5 Handy&H HNH ... ... ...dd 29.89 19.00 5 27.15 +6.3 HanmiFin HAFC .76 2.5 17 35.85 20.64 108 29.95 -14.2 Hanwha rs HQCL ... ... ...dd 16.88 6.50 55 7.17 -12.1 HarbrOne n HONE ... ... ... 20.19 12.53 19 18.58 -3.9 Hardinge HDNG .08 .7 61 13.72 8.24 23 10.90 -1.6 Harmonic HLIT ... ... ...dd 6.18 2.51 682 5.75 +15.0 Harmony n HRMN ... ... ... 10.50 9.83 5 10.20 +.8 Harmny wt HRMNW ... ... ... 1.00 .17 1 .49 +40.0 Harmny un HRMNU ... ... ... 10.98 9.72 10.85 +3.4 HrvrdBio HBIO ... ... 92 3.90 2.25 44 2.75 -9.8 HarvCapCr HCAP 1.35 10.7 8 14.89 11.80 224 12.67 -7.9 HarvCCr20 HCAPL 1.75 6.8 ... 26.74 24.90 2 25.88 +1.7 Hasbro HAS 2.28f 2.3 23 101.08 76.14 918 99.40 +27.8 HawHold HA ... ... 9 60.90 34.69 831 48.00 -15.8 HawaiiTel HCOM ... ... ...cc 27.28 19.00 50 22.94 -7.4 Hawkins HWKN .84 1.7 22 54.80 34.43 21 49.10 -9.0 HawthornB HWBK .24 1.1 17 23.25 13.36 3 21.45 +21.2 HaynesIntl HAYN .88 2.4 ...cc 48.37 25.53 83 36.97 -14.0 HlthCSvc HCSG .75f 1.8 40 43.91 34.83 344 42.30 +8.0 HlthInsInn HIIQ ... ... 14 21.00 3.72 282 14.90 -16.5 HealthEqty HQY ... ... 82 49.25 22.26 957 39.53 -2.4 HlthStrm HSTM ... ... ...cc 28.84 19.61 114 23.92 -4.5 HrtlndEx HTLD .08 .4 27 22.69 16.55 423 19.90 -2.3 HeartFn HTLF .44f .9 15 51.70 29.58 93 48.95 +2.0 HeatBiolog HTBX ... ... ... 3.35 .40 356 .86 +.6 HebronTc n HEBT ... ... ... 7.02 3.01 42 3.45 -30.3 HeidrkStr HSII .52 2.0 31 26.45 16.23 46 25.60 +6.0 HelenTroy HELE ... ... 13 106.18 77.50 97 94.05 +11.4 HeliMAn h HMNY ... ... ...dd 17.00 1.03 154 2.59 -21.5 HemisMda HMTV ... ... ... 13.40 10.35 31 11.30 +.9 HennesAd s HNNA ... ... 9 26.33 16.07 9 16.61 -21.5 HSchein HSIC ... ... 27 183.00 146.23 386 171.09 +12.8 HrtgeCo HTBK .40f 2.9 19 14.70 9.57 85 13.56 -6.0 HrtgeFn HFWA .48a 2.0 18 26.98 16.40 96 23.80 -7.6 HeritOkB HEOP .24 1.9 26 14.44 7.50 65 12.88 +4.5 HeritCryst HCCI ... ... 32 16.75 8.90 70 13.30 -15.3 HernTher h HRTX ... ... ...dd 25.46 12.21 1072 14.95 +14.1 HerzdCrb CUBA .16e ... ...q 7.47 5.80 12 6.92 +3.0 HeskaCorp HSKA ... ... 67 99.98 26.26 47 95.76 +33.7 Hibbett HIBB ... ... 10 45.85 27.25 601 28.40 -23.9sHighpwrInt HPJ ... ... 11 4.00 1.65 798 4.90 +108.5 HghwyH HIHO .28m 7.0 ... 4.86 3.10 15 4.00 +23.1 HimaxTch HIMX .13e 1.4 40 12.00 4.88 3111 9.43 +56.1 HingmSv HIFS 1.28 .7 16 203.01 118.00 5 173.20 -12.0 Histogenics HSGX ... ... ...dd 4.47 1.39 38 1.70 +1.8 Holl ysys HOLI .20e 1.2 12 23.55 15.69 782 16.85 -8.0 Hologic HOLX ... ... 27 42.97 32.64 1395 42.53 +6.0 HomeBLA HBCP .52f 1.5 15 39.75 24.76 62 34.13 -11.6 HomeBcs s HOMB .36 1.3 21 29.69 18.32 1069 27.00 -2.8 HmFdB LA HFBL .36 1.2 18 29.85 21.20 28.95 +7.8 HomeStreet HMST ... ... 11 33.70 18.74 238 26.70 -15.5 HometBk n HMTA ... ... ... 11.00 8.81 0 9.70 +4.9 HomeTrBc HTBI ... ... 28 27.05 17.28 55 22.65 -12.5 HongliCl rs CETC ... ... 7 7.69 1.66 28 2.03 -19.1 HookerFu HOFT .48 1.6 19 39.50 20.29 25 30.55 -19.5 HopeBcp HOPE .48 2.5 17 22.99 13.99 489 19.12 -12.7 HopFedBc HFBC .16 1.1 32 15.45 10.82 14 14.81 +10.0 HorizBcp s HBNC .44f 1.7 18 28.63 15.83 107 25.40 -9.3 HorizPhm HZNP ... ... ...dd 23.44 13.05 3300 14.41 -10.9 HorizTFn HRZN 1.38 12.7 8q 13.95 9.64 53 10.84 +2.9 Hor OEXcc QYLD 2.26e 9.8 ...q 23.34 20.77 21 23.15 +3.6sHorzDAX DAX .35e 1.3 ... 27.22 21.51 3 27.32 +8.8 HorLA Sel n BMLA ... ... ... 31.33 24.76 30.31 +12.7 Hortonwks HDP ... ... ...dd 13.12 6.42 209 9.48 +14.1 HospPT HPT 2.04 6.5 9 32.63 24.62 604 31.17 -1.8 HostessBr n TWNK ... ... ...dd 16.48 9.50 914 16.05 +23.5 Hostess wt TWNKW ... ... ... 3.00 .16 512 2.89 +65.1 HoughMH HMHC ... ... ...dd 21.08 9.15 1143 9.35 -13.8 HoustWC HWCC .12m 1.8 ...dd 8.05 5.10 14 6.75 +3.8 HovnEn pf A HOVNP ... ... ... 8.40 2.04 1 7.15 -4.6 HowardBcp HBMD ... ... 43 19.00 12.01 27 17.35 +14.9 HubGroup HUBG ... ... 20 52.50 34.35 196 46.30 +5.8 HudsonGbl HSON .20 16.0 ...dd 2.74 1.00 248 1.25 -8.1 HudsonTc HDSN ... ... 20 8.50 3.07 245 6.44 -19.6 HuntJB JBHT .92f 1.0 24 102.38 75.71 1091 92.34 -4.9 HuntMar un HUNTU ... ... ... 10.91 9.75 1 10.20 +.5sHunterMar HUNT ... ... ... 9.82 9.75 0 9.87 +1.2 HuntMar wt HUNTW ... ... ... 1.03 .68 .80 +6.7 HuntBncsh HBAN .32 2.4 19 14.74 8.05 9664 13.22 HuntBc pf HBANP 85.00 6.2 ... 1500.00 1345.00 1377.06 -2.7 HuntBcs pf HBANO 1.56 5.9 ... 28.97 24.81 21 26.43 +4.5 HuntB pfC HBANN 1.47 5.8 ... 27.40 22.67 1 25.40 +5.4sHuntAct n SQZZ ... ... ... 25.06 24.90 1 25.09 +.7 Hurco HURC .40f 1.4 19 34.55 24.80 17 28.85 -12.8 HuronCon HURN ... ... 24 65.00 39.15 99 42.05 -17.0 HutChMd n HCM ... ... ... 21.77 9.80 40 19.51 +43.8 HuttigBld HBP ... ... 7 9.02 3.56 45 8.27 +25.1 HydraIAcq HDRA ... ... ... 10.50 8.20 8.45 HydraIA wt HDRAW ... ... ... .70 .14 .67 Hydrognc HYGS ... ... ...dd 10.33 3.90 51 6.55 +48.9I -:IAC Inter IAC 1.36 1.8 25 77.46 45.00 484 73.68 +13.7 ICAD ICAD ... ... ...dd 6.49 2.82 56 4.96 +53.3 ICC Hld n ICCH ... ... ... 167 14.40 ICF Intl ICFI ... ... 20 59.55 33.39 163 41.35 -25.1 ICU Med ICUI ... ... 43 159.95 97.24 131 153.60 +4.2 ID Syst IDSY ... ... ...dd 7.34 4.19 20 6.29 +16.1 IdexxLab s IDXX ... ... 63 154.57 75.03 417 153.81 +31.2 IES Hldgs IESC ... ... 20 23.00 11.00 85 18.10 -5.5 IF Bancp IROQ .32 1.6 23 20.75 17.70 0 19.87 +7.4 IFresh n IFMK ... ... ... 28.88 11.88 19 15.53 +29.5sIHS Mark INFO ... ... 55 41.00 30.38 4148 41.41 +16.9 II-VI IIVI ... ... 38 41.10 17.76 943 39.60 +33.6sILG Inc ILG .48 2.4 23 19.70 11.79 1480 19.85 +9.2 INC Resc h INCR ... ... 22 57.11 36.70 953 43.50 -17.3 INTLFCStn INTL ... ... 13 44.71 24.91 48 36.55 -7.7 IPG Photon IPGP ... ... 25 124.27 76.22 320 120.01 +21.6 iPass IPAS ... ... ...dd 1.89 .98 73 1.19 -27.9 IRSA Prop IRCP .77e 1.8 ... 54.45 32.66 43.90 -7.3 IRhythm n IRTC ... ... ... 40.48 22.16 85 36.14 +20.5siRobot IRBT ... ... 43 63.99 33.20 481 64.43 +10.2 iShEMAsia EEMA 1.23e 2.0 ...q 61.16 48.00 5 60.69 +15.9 iShIntlTBd IGOV .19e .2 ...q 102.17 88.19 32 92.05 +2.5 iShNewZea ENZL 2.01e 4.9 ...q 49.93 39.22 41 41.43 +4.3 iSh1-3yITB ISHG .20e .3 ...q 84.37 75.36 4 78.97 +3.6 iShGTimb WOOD .79e 1.4 ...q 58.33 42.80 39 57.48 +7.2 iShEurFn EUFN .74e 3.6 ...q 20.73 14.31 1481 20.46 +7.9 iShAsiaexJ AAXJ 1.30e 2.0 ...q 63.85 50.53 1001 63.50 +15.6 iShEMInfr EMIF .93e 2.9 ...q 32.11 27.12 1 31.58 +12.8 iShGClnEn ICLN .33e 3.9 ...q 9.68 7.73 29 8.55 +8.5 iShACWX ACWX 1.00e 2.3 ...q 43.95 36.36 1151 43.85 +8.9 iSh ACWI ACWI 1.43e 2.3 ...q 63.87 52.92 3907 63.41 +7.2siSEafeSC SCZ 1.24e 2.3 ...q 54.55 45.48 1269 54.44 +9.2 iShGnmaBd GNMA .75e 1.5 ...q 51.33 48.97 15 49.58 -.2 iShEurRE IFEU .87e 2.6 ...q 39.41 31.43 2 33.65 +1.1 iShIntlRE IFGL 1.09e 4.0 ...q 30.99 25.78 70 27.50 +4.6 iShEuroSC IEUS 1.08e 2.3 ...q 47.82 38.46 4 47.63 +8.7 iShs SOX SOXX 1.15e .8 ...q 137.96 84.83 276 136.51 +11.2siShIndia50 INDY .15e .5 ...q 32.16 25.68 91 32.10 +17.4 iShNsdqBio IBB .09e ... ...q 303.74 240.30 764 292.01 +10.0 Itus Cp hrs ITUS ... ... ...dd 6.82 2.43 80 3.20 -40.7 IaoKunGrp IKGH .03e 10.0 4 1.74 .16 110 .30 +7.1 Iberiabnk IBKC 1.44 1.9 18 91.10 47.87 568 77.40 -7.6 Iberia pfB IBKCP 1.66 6.2 ... 28.20 25.03 1 26.89 +.5 Iberiab pfC IBKCO 1.61e 6.0 ... 30.00 25.28 27.02 +1.8 Icahn Ent IEP 6.00 11.8 ...dd 65.11 45.42 50 50.98 -14.9 IchorHld n ICHR ... ... ... 19.44 9.76 114 17.91 +65.5 Icon PLC ICLR ... ... 28 88.90 62.31 314 80.20 +6.6 IconixBrnd ICON ... ... 8 10.80 6.26 1297 7.38 -21.0 IdealPower IPWR ... ... ...dd 6.63 2.00 16 3.22 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 60
Identive lf INVE ... ... ...dd 7.81 1.61 71 7.03 +121.1 IderaPhm IDRA ... ... ...dd 3.33 1.19 1746 2.49 +66.0 Ignyta RXDX ... ... ...dd 9.90 4.15 275 8.55 +61.3 iKangHlth KANG ... ... 20 22.58 13.72 288 14.75 -14.9 Ikonics IKNX ... ... ...cc 13.95 9.50 1 9.72 -13.6 Illumina ILMN ... ... 55 186.88 119.37 862 170.81 +33.4 ImageSens ISNS ... ... ...dd 6.39 2.10 11 2.95 -20.3 Immersn h IMMR ... ... ...dd 11.92 5.90 156 8.48 -20.2 ImmuCell ICCC ... ... 43 8.24 4.76 7 5.53 -7.1 ImmuneDs IMDZ ... ... ...dd 16.94 4.50 80 6.80 +23.6tImmuneP h IMNP ... ... ...dd .64 .14 2078 .14 -25.8 ImunoGn IMGN ... ... ...dd 9.78 1.51 1424 3.79 +85.8sImunmd IMMU ... ... ...dd 7.05 1.95 2157 6.97 +89.9 ImpaxLabs IPXL ... ... ...dd 37.20 7.75 5174 12.80 -3.4 Imperva IMPV ... ... ...dd 57.24 31.11 310 41.40 +7.8 Impinj n PI ... ... ... 41.91 16.36 643 29.78 -15.7 ImprimisP IMMY ... ... ...dd 4.47 1.65 2847 3.85 +54.0 Incyte INCY ... ... ...cc 153.15 67.52 1842 139.48 +39.1 IndBkMA INDB 1.28f 2.1 21 71.95 42.44 109 61.95 -12.1 IndBkMI IBCP .40 2.0 20 22.40 13.42 43 20.25 -6.7 IndepBkTX IBTX .44f .7 21 66.85 25.50 41 61.25 -1.8 IndSvAm lf IDSA ... ... ...dd 3.35 1.10 13 1.66 -7.3 Innera INFN ... ... ...cc 16.25 7.23 2074 10.59 +24.7 InnityPh INFI ... ... ...dd 6.63 .84 380 3.37 +149.6 InfPrCas IPCC 2.32f 2.4 25 99.55 73.80 41 94.85 +7.9 InfoSvcs III .20f 6.4 22 4.32 2.95 292 3.13 -14.0 InfoSonic h IFON ... ... ...dd 1.05 .35 389 .55 +44.7 InglesMk h IMKTA .66 1.5 16 52.40 33.50 32 43.70 -9.1 InnerWkgs INWK ... ... ...cc 11.00 7.25 228 9.38 -4.8 Innocoll INNL ... ... ... 12.94 .53 866 1.08 +56.5 Innodata INOD ... ... ...dd 2.80 1.90 33 2.05 -16.3 Innophos IPHS 1.92 3.6 22 58.22 28.68 64 53.99 +3.3 Innospec IOSP .68f 1.1 19 74.75 42.26 86 62.60 -8.6 InnovSolu ISSC ... ... 60 4.36 2.55 13 3.00 -9.9 Innoviva INVA 1.00 7.6 21 14.15 8.67 2919 13.16 +23.0 Inogen INGN ... ... ...cc 79.94 40.21 162 76.98 +14.6 InotekPh n ITEK ... ... ...dd 10.90 1.50 716 1.90 -68.9 Inovalon n INOV .12p ... 36 20.05 8.60 507 12.10 +17.5 InovioPhm INO ... ... ...dd 11.69 5.83 1349 6.40 -7.8 Inpixon rs INPX ... ... ... 11.09 2.40 58 3.21 -12.3 InseegoCp INSG ... ... ...dd 3.80 1.06 146 2.18 -10.7 InsightEnt NSIT ... ... 17 46.00 23.31 108 40.80 +.9 Insignia s ISIG .70e ... ...dd 2.13 1.23 9 1.51 -14.1 Insmed INSM ... ... ...dd 17.32 9.02 170 16.77 +26.8 Insteel IIIN .12a .3 18 42.81 22.50 122 34.86 -2.2 Insulet PODD ... ... ...dd 48.23 26.50 464 42.43 +12.6 InsysTher s INSY ... ... 29 19.96 8.70 676 11.00 +19.6 IntecPhm n NTEC ... ... ... 6.36 3.03 8 5.00 -12.3 IntegLfSc s IART ... ... 26 45.87 32.01 547 42.60 -.7 IntgDv IDTI ... ... 20 26.66 18.49 898 23.60 +.2 Intel INTC 1.09f 3.1 16 38.45 29.50 17900 35.60 -1.8 Intellia n NTLA ... ... ...dd 30.40 10.83 173 13.57 +3.5 Intelliph IPCI ... ... ...dd 3.35 1.41 141 2.41 -15.1 IntParfum IPAR .68 1.8 34 38.20 27.05 88 36.88 +12.6 InteractB IBKR .40 1.2 27 41.40 31.97 436 34.77 -4.8 InterceptP ICPT ... ... ...dd 177.93 96.63 296 115.79 +6.6 InterDig IDCC 1.20 1.4 10 102.30 51.97 177 85.50 -6.4 Interface TILE .24 1.3 17 19.93 14.56 368 18.70 +.8 Intergroup INTG ... ... ...dd 32.35 20.09 27.00 +.4 IntlnkEl n LINK ... ... ... 13.10 6.75 0 9.01 +28.4 Intermolec IMI ... ... ...dd 2.74 .78 2 .96 +1.3 Internap INAP ... ... ...dd 3.86 .80 1610 3.61 +134.4 IntlBcsh IBOC .66f 1.9 17 42.25 22.96 160 35.00 -14.2 IntlSpdw ISCA .41f 1.1 22 39.95 30.05 110 36.25 -1.5 IntrntGold IGLD ... ... ... 15.91 9.56 1 10.28 -13.6 IntrntInitJ IIJI .11e 1.3 ... 11.13 6.70 5 8.75 +17.4 IntrpDia rs IDXG ... ... ... 19.80 .70 457 2.50 -43.2 IntersENT XENT ... ... ...dd 20.64 7.65 279 17.10 +41.3 Intersectns INTX ... ... ...dd 4.23 1.70 20 4.05 +1.5 Intevac IVAC ... ... ...dd 12.40 4.33 107 12.10 +41.5 IntraCellu ITCI ... ... ...dd 45.20 10.43 568 16.07 +6.5 IntriCon IIN ... ... ...dd 8.95 4.12 50 8.65 +25.4 Intuit INTU 1.36 1.2 35 128.45 99.20 2660 118.00 +3.0sIntSurg ISRG ... ... 37 769.12 580.46 220 764.47 +20.5 Inventrgy rs INVT ... ... ...dd 3.30 .31 135 .32 -57.3 Inventure SNAK ... ... ...dd 10.15 3.91 189 3.99 -59.5 Investar ISTR .08f .4 22 22.50 14.61 20 22.10 +18.5 InvestBncp ISBC .32 2.3 23 15.11 10.67 1815 13.99 +.3 InvTitl ITIC .80 .5 15 174.10 82.13 7 157.60 -.4 InVivoTh rs NVIV ... ... ...dd 7.94 3.80 332 4.15 -1.2 Invuity n IVTY ... ... ...dd 14.25 4.50 42 8.05 +40.0 IonisPhm IONS ... ... ...dd 57.00 19.59 1099 38.85 -18.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 22.50 30.85 -4.0 iPUST5yBull DFVL ... ... ... 74.46 62.60 64.30 +2.1 iRadimed IRMD ... ... 11 22.53 7.85 27 8.30 -25.2 Iridex IRIX ... ... ...dd 16.64 9.87 79 12.29 -12.6 IridiumCm IRDM ... ... 10 11.54 6.80 465 8.95 -6.8 Iridium pfB IRDMB 16.88 5.3 ... 384.60 272.50 0 319.00 -14.6 IronwdPh IRWD ... ... ...dd 18.53 9.06 742 17.51 +14.5 iSh USA Op ESGU ... ... ... 51.90 48.26 51.79 +5.4 iShHYlexOG HYXE ... ... ... 52.28 49.53 51.32 +1.1 iShFallAn n FALN ... ... ... 27.60 24.79 3 27.13 +1.4 iSh ESG Opt ESGD ... ... ... 60.53 53.81 2 60.34 +8.3siSh GlImp n MPCT .23p ... ... 51.58 45.35 0 51.72 +8.4 iSh UAE UAE .53e 3.2 ...q 18.00 15.34 0 16.75 +1.2 iSh Qatar QAT .85e ... ...q 21.11 17.55 3 19.68 +3.3 iShCmdSel COMT .39e 1.2 ...q 35.41 27.67 11 32.93 -4.0 IsleCapri ISLE ... ... 16 26.89 13.01 133 26.21 +6.2 Isramco ISRL ... ... ...dd 129.05 72.97 0 117.95 -5.1 Iteris ITI ... ... ...dd 5.64 2.20 61 5.30 +45.6 Itron ITRI ... ... 30 66.45 39.01 321 60.30 -4.1 IturanLoc ITRN .86e 2.9 19 29.80 18.11 18 29.30 +10.6 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 9.10 625 19.58 +21.6 IxysCp IXYS .16 1.1 23 14.60 9.59 129 14.40 +21.0tIzea n IZEA ... ... ... 7.95 3.02 215 4.11 -8.9J -:J&J Snack JJSF 1.68 1.2 33 143.22 97.73 72 135.28 +1.4 j2Global JCOM 1.46f 1.7 27 90.88 59.11 281 84.56 +3.4 JA Solar JASO ... ... 7 9.10 4.42 1750 6.31 +32.6 JD.com JD ... ... ...dd 32.47 19.51 5835 31.46 +23.7 JM Glbl n WYIG ... ... ... 10.05 9.55 9.96 +1.1 JM Glbl wt WYIGW ... ... ... .45 .13 .43 +30.3 JM Glbl un WYIGU ... ... ... 11.00 9.75 0 10.61 +4.5 JMU Ltd JMU ... ... ... 6.00 2.73 1 2.84 -24.5 JackHenry JKHY 1.24f 1.3 29 95.64 79.00 182 93.75 +5.6 JackInBox JACK 1.60 1.6 28 113.30 62.03 404 100.16 -10.3 JksvllBcIL JXSB .40 1.3 18 37.20 25.60 30.75 +2.5 JaguarAH h JAGX ... ... ... 3.79 .50 477 .98 +36.9 JkksPac JAKK ... ... ...dd 9.75 4.63 246 5.50 +6.8tJamba JMBA ... ... ...dd 13.62 9.08 277 9.21 -10.6 JRiverGrp JRVR 1.20 2.9 17 46.20 25.86 64 41.39 -.4 JanusSmC JSML ... ... ... 31.85 25.56 0 30.76 +.8 JanSmMid JSMD ... ... ... 33.17 26.29 1 32.25 +3.0 JanHltFit n FITS ... ... ... 27.50 23.39 0 26.02 +4.0 JanLTCar n OLD ... ... ... 27.57 22.17 1 24.74 +5.5 JanObes n SLIM ... ... ... 29.58 21.15 23.74 +5.7 JanOrgan n ORG ... ... ... 37.52 23.82 1 24.99 +2.0sJanGlQua n SGQI ... ... ... 27.54 25.60 1 27.49 +7.4 Jason Inds JASN ... ... ...dd 4.20 1.15 4 1.45 -19.4 Jason wt JASNW ... ... ... .35 .04 8 .05 -23.3 JazzPhrm JAZZ ... ... 23 160.00 95.80 325 145.91 +33.8 JensynAc n JSYN ... ... ... 12.00 9.75 2 10.20 +.3 JensynAc rt JSYNR ... ... ... 1.00 .04 0 .27 +134.8 JensynAc wt JSYNW ... ... ... .42 .08 7 .36 +53.2 JensynAc un JSYNU ... ... ... 10.86 9.95 0 10.82 +3.1 JetBlue JBLU ... ... 9 23.15 14.76 5859 20.82 -7.1 JetPay JTPY ... ... ...dd 3.25 1.89 6 2.35 +4.4 JewettCam JCTCF ... ... 17 14.95 9.64 1 12.01 -6.9 JiveSoftw JIVE ... ... ...dd 4.59 3.50 46 4.35 JohnsnOut JOUT .36 1.0 26 45.35 20.55 12 35.62 -10.3 JointCorp JYNT ... ... ...dd 4.74 1.85 159 3.63 +37.0 JounceTh n JNCE ... ... ... 26.75 16.33 64 25.00 +44.9 JunprPhm JNP ... ... 6 8.00 4.30 24 4.65 -17.0 JunoThera JUNO ... ... ...dd 49.72 17.52 1160 20.97 +11.2K -:K2M Grp KTWO ... ... ...dd 23.10 10.10 514 19.93 -.5 KBS Fash rs KBSF ... ... ... 18.00 2.16 603 6.69 +59.3 KCAP Fin KCAP .48 12.1 ... 4.89 3.15 105 3.97 -.3 KEYW Hld KEYW ... ... ...dd 13.57 6.23 425 9.56 -18.9 KLA Tnc KLAC 2.16 2.3 17 96.91 66.88 610 95.65 +21.6 KLREn A n KLRE ... ... ... 10.65 9.90 2 10.26 -1.2 KLR En wt KLREW ... ... ... 1.75 .15 2 1.16 -17.1 KLR En un KLREU ... ... ... 13.20 9.99 11.75 -5.9 KLX KLXI ... ... 33 52.40 28.65 473 43.89 -2.7 KVHInd KVHI ... ... ...dd 12.75 7.31 342 8.10 -31.4 KaiserAlu KALU 2.00f 2.5 16 96.06 69.41 259 78.80 +1.4 Kalvista rs KALV ... ... ... 20.02 6.09 7 7.47 +5.7 Kamada KMDA ... ... ... 7.25 3.60 3 6.80 +24.8 KandiTech KNDI ... ... ... 8.24 3.40 167 3.75 -23.5 Karyophm KPTI ... ... ...dd 14.63 6.27 238 11.31 +20.3 KearnyF s KRNY .12f .8 71 16.10 12.01 303 15.00 -3.5 KellySA KELYA .30 1.4 7 23.61 17.46 115 21.28 -7.2 KellySB KELYB .30 1.4 7 27.80 15.04 21.85 -2.6 KemPhm n KMPH ... ... ...dd 19.75 2.90 140 4.85 +64.4 KY FstFd KFFB .40 4.0 71 10.15 8.00 2 9.99 +11.1 KeryxBio KERX ... ... ...dd 7.80 4.03 951 5.93 +1.2 KewnSc KEQU .60 2.6 14 27.60 16.20 1 23.40 -4.3 KeyTech KTEC ... ... 88 13.95 6.82 116 13.26 +14.7 KeyTrn KTCC ... ... 11 8.97 6.85 4 7.27 -7.0 Kforce KFRC .48 2.1 19 26.95 15.78 129 23.30 +.9 KimballEl KE ... ... 17 19.00 9.98 46 16.35 -10.2 KimballInt KBAL .24 1.5 21 18.00 10.69 70 16.41 -6.5 KindredBio KIN ... ... ...dd 7.45 3.12 77 7.00 +64.7 KingldJw KGJI ... ... 1 2.84 1.00 459 1.25 -3.1sKingstone KINS .25 1.6 16 15.55 8.21 62 15.65 +13.8 KingtoneW KONE ... ... ... 13.85 1.15 2 3.47 -18.0 KinsaleCp n KNSL .24f .7 ... 35.08 18.00 41 32.73 -3.8 Kirklands KIRK 1.50e ... 17 17.72 10.10 90 11.85 -23.6 KitePharm KITE ... ... ...dd 88.58 39.82 1057 78.61 +75.3 KitovPh n KTOV ... ... ... 6.95 1.51 17 2.04 -34.4 KitovPh wt KTOVW ... ... ... 3.00 .39 15 .52 -61.1 KonaGrill KONA ... ... ...dd 14.44 5.75 207 6.00 -52.2 KongZhg KZ ... ... 12 7.44 4.70 148 7.41 +6.8sKopinCp KOPN ... ... ...dd 4.09 1.58 641 4.11 +44.5 KornitDig n KRNT ... ... 86 18.50 8.10 175 18.00 +42.3 Koss h KOSS ... ... 12 3.69 1.93 127 2.16 -5.3 KraftHnz n KHC 2.40 2.6 41 97.77 76.06 1797 91.41 +4.7 KraChiItnt KWEB .12e .3 ...q 43.04 31.80 75 42.40 +22.1 KratosDef KTOS ... ... ...dd 9.19 3.75 1644 7.88 +6.5 Kulicke KLIC ... ... ... 21.23 10.55 699 20.42 +28.0 KuraOnc n KURA ... ... ...dd 10.47 2.50 51 8.55 +44.9L -:LCNB Corp LCNB .64 2.9 19 25.00 15.69 7 22.15 -4.7 LGI Homes LGIH ... ... 11 40.47 22.73 271 33.48 +16.5 LHC Grp LHCG ... ... 26 54.11 32.04 115 53.71 +17.5 LKQ Corp LKQ ... ... 20 36.35 29.03 3605 29.62 -3.4 LM FdgA n LMFA ... ... ... 9.50 3.87 0 4.11 +1.0 LM FdgA wt LMFAW ... ... ... 1.10 .04 0 .12 -45.0 LMI Aer LMIA ... ... ...dd 13.94 7.01 78 13.75 +59.5 LPL Fincl LPLA 1.00 2.5 18 42.86 20.51 652 39.31 +11.6 LRAD h LRAD .04 2.7 ...dd 2.18 1.43 21 1.46 -14.6 LSI Ind lf LYTS .20 2.0 39 13.45 8.12 30 9.81 +.7 LaJollaPh LJPC ... ... ...dd 39.28 14.24 490 34.03 +94.1 LakeShBc h LSBK .32f 2.0 27 16.59 12.97 15.70 -3.5 LakeldB LBAI .38 2.0 20 20.88 10.04 106 19.20 -1.5 Lakelnd s LKFN .76 1.8 21 48.88 28.94 77 42.64 -10.0 LakeInd LAKE ... ... 51 12.75 8.00 76 10.25 -1.4 LamResrch LRCX 1.80 1.4 20 129.35 72.00 1223 127.75 +20.8 LamarAdv LAMR 3.32f 4.4 25 79.09 58.68 599 75.08 +11.7 LancastrC LANC 2.20 1.7 26 149.30 107.29 140 127.71 -9.7 Landcad n LCA ... ... ... 10.56 9.65 1 9.98 +2.0 Landcad wt LCAHW ... ... ... .75 .50 .62 -11.3 Landcad un LCAHU ... ... ... 12.28 9.95 10.68 +2.8 Landec LNDC ... ... 33 15.50 9.68 46 11.65 -15.6 LandBncp LARK .80 2.7 11 32.40 23.60 1 29.65 +5.8 LandmInfr LMRK 1.40f 9.2 43 18.44 12.55 58 15.20 -.3 LandIn pfA LMRKP 2.00 7.9 ... 26.41 24.01 1 25.43 +2.3 LndInf un B LMRKO 1.98 7.9 ... 25.89 22.53 7 25.20 +3.7 LandsEnd LE ... ... ...cc 27.60 14.03 102 20.45 +35.0 Landstar LSTR .36 .4 26 90.80 62.38 293 84.20 -1.3 Lantheus n LNTH ... ... 15 14.25 1.82 530 12.15 +41.3sLantronix LTRX ... ... ... 3.18 .83 459 3.31 +94.7 Lattice LSCC ... ... ...dd 7.99 4.89 674 6.99 -5.0 LaureatE n LAUR ... ... ... 13.99 12.19 1004 13.90 +6.9 Lawsn LAWS ... ... ...dd 28.10 15.28 19 22.95 -3.6 Layne LAYN ... ... ...dd 11.42 6.40 130 8.98 -17.4 LeMaitreV LMAT .22f .9 44 27.04 13.37 186 23.99 -5.3 LeadgBr g LBIX ... ... ...dd 3.34 1.31 4 1.81 +18.3 LeapTh n LPTX ... ... ... 10.10 6.01 10 8.13 +3.4 LegacyRes LGCY .60m 30.9 ...dd 3.89 .78 219 1.94 -8.5 LegcyR pf LGCYP 2.00 24.4 ... 12.44 2.11 5 8.18 +3.8 LegcyR pfB LGCYO 2.00 24.8 ... 12.14 2.01 13 8.08 +1.8 LegacyTxF LTXB .60 1.5 19 44.94 17.83 200 39.65 -7.9 LM DevDvr DDBI ... ... ...q 26.46 23.17 2 26.06 +7.6 LM EMDvr EDBI ... ... ...q 29.49 25.12 3 29.05 +12.3 LM USDvrs UDBI ... ... ...q 28.80 25.29 28.76 +6.3 LM LoVHiD LVHD ... ... ...q 30.25 26.41 36 29.71 +4.0sLM Gl Inf n INFR ... ... ... 26.99 25.12 0 27.13 +7.4 LendgTree TREE ... ... 43 130.20 64.07 131 124.15 +22.5 LexiPhm rs LXRX ... ... ...dd 19.62 11.28 733 14.16 +2.4 LianlouSm LLIT ... ... ... 2.88 .79 5 1.57 +4.7 LibBrdbdA LBRDA ... ... 14 87.47 54.53 67 84.47 +16.6 LibBrdbdC LBRDK ... ... 14 88.12 54.45 349 85.56 +15.5 LibExpA n LEXEA ... ... ... 47.20 35.96 245 46.30 +16.7 LibExpB n LEXEB ... ... ... 41.00 41.00 0 41.00 LibtyGlobA LBTYA ... ... ...dd 37.69 26.16 3839 35.13 +14.8 LibtyGlobB LBTYB ... ... ... 44.39 27.34 35.11 +11.6 LibtyGlobC LBTYK ... ... ... 38.74 25.86 4514 34.63 +16.6 LibGLiLA n LILA ... ... ... 42.63 19.10 331 22.02 +.3 LibGLiC n LILAK ... ... ... 44.95 19.33 650 22.81 +7.7 LibQVC A QVCA ... ... 34 27.25 17.24 2495 19.66 -1.6 LibQVC B QVCB ... ... 19 26.98 17.62 0 20.24 -.1 LibVentA LVNTA ... ... 12 45.17 34.26 368 43.81 +18.8 LibVentB LVNTB ... ... ... 46.61 36.85 44.86 +21.5 LibMSirA n LSXMA ... ... ... 40.18 28.00 279 38.58 +11.8 LibMSirB n LSXMB ... ... ... 41.20 28.60 0 40.67 +16.4 LibMSirC n LSXMK ... ... ... 39.80 28.04 272 38.50 +13.5 LibMBrA n BATRA ... ... ... 36.00 14.23 62 23.09 +12.7 LibMCFor FWONK ... ... ... 35.20 17.47 188 33.51 +7.0 LibMAFor FWONA ... ... ... 33.63 17.72 140 31.95 +1.9 LibMBrC n BATRK ... ... ... 27.00 13.51 54 22.90 +11.2 LibertyTax TAX .64 4.5 13 19.99 9.95 54 14.30 +6.7 LibTripA A LTRPA ... ... ...dd 24.64 12.98 726 13.90 -7.6 LibTripA B LTRPB ... ... ... 25.12 13.50 0 13.90 -20.6 LifePtHlth LPNT ... ... 20 75.70 50.60 429 63.90 +12.5 LifetimeBr LCUT .17 .9 19 21.20 12.03 23 19.85 +11.8 Lifevant rs LFVN ... ... 29 15.97 4.61 103 4.92 -39.6 LifewayFds LWAY ... ... 48 18.48 8.68 14 10.95 -4.9 LigandPh LGND ... ... ...cc 139.79 87.50 225 106.02 +4.3 LightPath LPTH ... ... 18 2.56 1.21 96 2.28 +48.1 Lightbrdg rs LTBR ... ... ...dd 3.65 .86 179 1.09 -4.4 LilisEn n LLEX ... ... ... 5.22 3.82 122 4.02 -9.5 Limbach n LMB ... ... ... 16.05 12.65 13 14.09 -.1 LimelghtN LLNW ... ... ... 2.90 1.17 133 2.46 -2.4 Limoneira LMNR .22f 1.1 33 21.78 14.60 32 20.41 -5.1 LincEdSv LINC .08 2.9 ...dd 3.11 1.30 45 2.80 +45.8 LincElec LECO 1.40f 1.6 30 88.73 56.02 343 85.88 +12.0 LindbladEx LIND ... ... 89 10.70 7.75 37 8.90 -5.8 Lindblad wt LINDW ... ... ... 2.60 1.50 1.93 -12.3 LionBiotch LBIO ... ... ...dd 9.58 4.24 121 7.40 +6.5 Lipocine LPCN ... ... ...dd 12.66 2.51 169 3.86 +4.9 Liquidity LQDT ... ... ...dd 11.49 4.96 63 7.85 -19.5 Littelfuse LFUS 1.32 .8 32 167.21 106.26 119 161.24 +6.2 LivaNova n LIVN ... ... 51 63.21 40.84 307 50.20 +11.6 LiveOakB n LOB .07e .3 ... 24.59 12.68 101 21.30 +15.1 LiveVent rs LIVE ... ... 4 32.98 8.28 5 15.05 -37.3 LivePrsn LPSN ... ... ...dd 8.85 5.43 469 6.95 -7.9 Logitech LOGI .57e 1.8 65 31.92 14.36 268 31.38 +26.7 LogMeIn LOGM .50p ... ...cc 110.10 47.36 387 96.70 +.2 Lombard EVAR ... ... ... 1.94 .50 151 .74 +23.3 LoneRs n LONE ... ... ... 16.00 4.48 85 4.73 -44.6 LI IcedT n LTEA ... ... ... 5.91 3.70 5 3.91 -6.2 LoralSpac LORL ... ... 32 42.20 32.04 22 39.90 -2.8 LoxoOncol LOXO ... ... ...dd 47.46 17.14 216 44.34 +38.1 lululemn gs LULU ... ... 31 81.81 54.00 2589 63.68 -2.0 Lumentm n LITE ... ... 70 55.20 20.80 1060 54.70 +41.5 Luminex LMNX .06p ... 21 23.75 17.64 319 17.98 -11.1 LumosNtw LMOS .56 3.2 ... 17.75 10.67 229 17.65 +13.0 LunaInn h LUNA ... ... ...dd 2.33 .97 32 1.69 +15.0M -:M III Aq un MIII ... ... ... 10.09 9.43 51 9.81 +.6 M III Aq wt MIIIW ... ... ... .35 .18 2 .31 +29.2 M III Ac un MIIIU ... ... ... 10.13 9.63 1 10.07 +2.0 MACOM MTSI ... ... ... 53.80 29.56 284 46.19 -.2 MAM Soft MAMS ... ... 22 7.77 5.10 6 6.25 -3.3 MB Fncl MBFI .76 1.8 18 48.47 30.53 269 42.09 -10.9 MB Finl pf MBFIP 2.00 7.6 ... 27.97 26.35 30 26.40 -1.9 MBT Fnl MBTF .20f 1.8 17 12.25 6.96 18 10.90 -4.0 MCBC n MCFT 4.30e ... 14 16.23 8.71 70 15.79 +8.3 MDC Pr gs MDCA .84 9.1 ...dd 23.90 2.75 593 9.25 +41.2 MEI Phrm MEIP ... ... ...dd 2.28 1.18 46 1.58 +9.7 MER Tele MTSL ... ... ...dd 1.45 .50 26 .60 -34.1 MGC Diag MGCD .70e ... ... 10.60 5.20 15 8.30 +5.2sMGE Engy MGEE 1.23 1.8 32 66.85 47.90 318 66.90 +2.5 MGP Ing MGPI .16f .3 29 56.17 22.11 82 53.33 +6.7 MI Acq n MACQ ... ... ... 10.25 9.80 18 10.07 +.7 MI Acq wt MACQW ... ... ... .48 .17 .35 +41.1 MI Acq un MACQU ... ... ... 10.32 9.97 0 10.22 +.6 MKS Inst MKSI .70f 1.0 22 70.40 35.02 233 68.30 +15.0 MMA Cap MMAC ... ... 3 23.50 15.46 13 23.04 +21.2 MOCON MOCO .48f 2.2 25 22.75 13.02 8 21.70 +11.3 MRV Com MRVC ... ... ...dd 13.09 7.05 2 10.65 +30.7 MSB Fin MSBF ... ... ...cc 17.00 12.78 3 15.85 +7.8 MTGE Inv MTGE 1.80f 10.7 20 17.77 14.13 452 16.80 +7.0 MTGE pfA MTGEP 2.03 7.8 ... 26.24 23.51 3 26.09 +4.5 MTS MTSC 1.20 2.2 26 62.27 41.53 43 53.45 -5.7 MYOS MYOS ... ... ...dd 6.98 1.02 531 3.03 +156.8 MYR Grp MYRG ... ... 19 43.77 21.84 100 40.22 +6.7 MabVxTh n MBVX ... ... ... 6.05 2.22 21 2.40 -29.0 Macatawa MCBC .16f 1.6 21 10.67 6.20 22 9.92 -4.7 MackFn MFNC .48f 3.6 18 14.07 10.00 6 13.36 -.8 MacroGen MGNX ... ... ...dd 33.30 15.53 159 17.76 -13.1 MadrigP rs MDGL ... ... ... 18.24 6.60 16 15.45 +3.7 Magal MAGS ... ... ...cc 7.90 4.08 147 7.05 +39.1 MagellnHlt MGLN ... ... 17 84.71 49.50 119 66.95 -11.0 MagicSft MGIC .19e 2.4 20 8.10 6.35 7 7.90 +18.5 MagicJack CALL ... ... ... 8.90 5.27 40 8.65 +26.3 MagneGas MNGA ... ... ...dd 1.15 .40 61 .44 -3.1 MagyarBc MGYR ... ... 72 14.95 9.65 13.01 +8.4 MaidenH MHLD .56 4.1 43 18.95 11.64 623 13.80 -20.9 MainSrce MSFG .64 2.0 18 35.64 19.98 32 32.07 -6.8 MMyTrip MMYT ... ... ...dd 37.35 13.69 339 35.60 +60.4 MalibuBoat MBUU ... ... 19 22.95 11.38 172 22.04 +15.5 MalvernBc MLVF ... ... 26 22.00 15.00 0 21.00 -.7 MamEngy n TUSK ... ... ... 24.54 11.91 79 19.59 +28.9 ManTech MANT .84 2.4 23 45.52 30.49 157 34.61 -18.1 ManhAssc MANH ... ... 28 68.57 46.11 532 49.69 -6.3 ManhBrCa LOAN .40 7.1 16 7.65 4.11 45 5.60 -26.3 Manitex MNTX ... ... ...dd 9.89 4.98 69 6.89 +.4tMannKd rs MNKD ... ... ... 10.60 1.74 2092 1.63 -48.8 Mannatech MTEX .13e .8 8 24.49 14.35 14 16.70 -17.7 MaraPatnt MARA ... ... ...dd 3.44 .63 516 1.05 -39.0 MarchxB MCHX ... ... ...dd 4.60 2.46 76 2.66 +.4 MarPet MARPS .33e 7.3 9 6.00 2.91 1 4.50 +2.5 MarinusPh MRNS ... ... ...dd 6.76 .82 215 1.54 +52.5 MktAxess MKTX 1.32f .7 55 200.90 117.60 298 185.91 +26.5 MarlinBs MRLN .56 2.2 18 26.70 13.92 20 25.35 +21.3sMarIntA MAR 1.20 1.3 26 93.86 60.87 2233 94.49 +14.3 Marrone MBII ... ... ...dd 2.79 .60 99 2.06 -3.7 MartenTrn MRTN .10 .4 24 27.05 16.90 52 24.00 +3.0 MartinMid MMLP 2.00 10.6 29 25.38 15.58 129 18.90 +3.0 MarvellTch MRVL .24 1.5 ...cc 16.72 9.05 6563 15.70 +13.2 Masimo MASI ... ... 17 96.68 39.53 539 93.54 +38.8 Match n MTCH ... ... ... 19.74 10.06 2011 15.70 -8.2 Materialise MTLS ... ... ... 9.50 6.07 42 8.81 +14.7 MatlnPrt un MPACU ... ... ... 10.08 10.00 15 10.05 +.4 MatrixSv MTRX ... ... 15 23.45 14.07 138 16.05 -29.3 Mattel MAT 1.52 6.0 24 34.76 24.60 5019 25.44 -7.7 Mattersight MATR ... ... ...dd 4.65 3.00 88 3.55 -4.1 MatthInt MATW .68 1.0 23 77.85 48.85 106 66.00 -14.1 MaximIntg MXIM 1.32 2.9 26 46.22 33.38 1493 44.92 +16.5 MaxPoint n MXPT ... ... ...dd 11.94 1.65 24 6.55 +9.2 MaxwellT MXWL ... ... ...dd 6.72 4.20 156 5.59 +9.2 MaysJ MAYS ... ... 66 57.87 39.00 39.15 -7.9sMazorRbt MZOR ... ... ...dd 29.91 10.00 555 29.14 +32.9 McGrathR MGRC 1.04f 3.1 21 39.86 22.40 70 33.23 -15.2 MedalFin MFIN .20 9.1 3 10.00 1.60 210 2.19 -27.5 MedalF 9 21 MFINL 2.25 11.4 ... 28.40 13.20 7 19.67 +6.5 MedTrBil h MTBC ... ... ...dd 1.33 .60 11 .65 -10.3 MedTBill pf MTBCP 2.75 10.8 ... 40.03 23.46 3 25.49 MediCo MDCO ... ... ...dd 55.28 29.48 873 51.02 +50.3 MediciNova MNOV ... ... ...dd 10.16 5.49 23 5.85 -3.0 Medidata MDSO ... ... 86 58.77 35.59 223 56.59 +13.9tMedigus rs MDGS ... ... ... 32.50 3.15 91 3.15 -44.2 MediWound MDWD ... ... ... 8.90 4.25 4 6.55 +43.0 Medovex h MDVX ... ... ... 2.48 1.00 123 1.35 +1.5 Medov wt h MDVXW ... ... ... 1.10 .02 1 .16 +88.2 Medpace n MEDP ... ... 57 38.94 26.01 453 27.23 -24.5 MeetMe MEET ... ... 16 8.11 2.71 4720 5.57 +13.0 MelcoCrwn MPEL 1.40e 7.6 60 20.00 11.91 7157 18.46 +16.1 Mellanox MLNX ... ... 36 55.65 38.75 567 50.75 +24.1 MelroseBn MELR ... ... 64 18.10 14.60 0 16.55 -7.8 MemorialP MEMP .12 97.6 ...dd 3.07 .10 1227 .12 -1.6 MentorGr MENT .22 .6 25 37.29 19.05 898 37.19 +.8 Menus n MRUS ... ... ... 33.63 7.26 80 23.89 +13.2 MercadoL MELI .60 .3 56 218.75 112.07 244 211.51 +35.5 MercBank MBWM .72f 2.1 18 38.68 21.05 35 34.36 -8.9 MercerIntl MERC .46 3.9 22 12.98 7.03 227 11.85 +11.3 MerchBsh MBVT 1.12 2.3 20 54.80 28.16 12 48.15 -11.2 MercSys MRCY ... ... 50 40.86 18.68 607 39.17 +29.6 MeridBcp EBSB .16f .9 28 20.55 13.41 120 18.15 -4.0 MeridBio VIVO .50m 3.7 17 21.49 10.75 538 13.55 -23.4 MeridWs wt MRDNW ... ... ... .71 .39 18 .54 -16.9 MeridWs n MRDN ... ... ... 3.45 2.22 63 3.19 -1.8 MeritMed MMSI ... ... 37 31.70 17.52 477 28.90 +9.1 MerrimkP MACK ... ... ...dd 9.02 2.83 1780 3.01 -26.2 MerusLb hg MSLI ... ... ... 1.76 .70 12 .91 +4.0 MesaLabs MLAB .64 .5 33 137.20 88.40 11 122.55 -.2 Mesoblast n MESO ... ... ... 9.95 3.50 33 9.50 +77.6 MetaFincl CASH .52 .6 24 106.90 43.45 48 86.80 -15.6 Methanx MEOH 1.10 2.4 ...dd 53.35 26.83 637 45.35 +3.5 Michaels MIK ... ... 12 31.37 19.00 15969 22.23 +8.7 Microbot rs MBOT ... ... ... 39.85 2.97 48 6.01 -1.5 Microchp MCHP 1.44 2.0 ...cc 76.50 46.98 1924 73.50 +14.6 MicronT MU ... ... 35 29.87 9.35 24173 28.69 +30.9 MicronetE MICT ... ... ...dd 2.80 1.14 43 1.22 -8.3 Micronet wt MICTW ... ... ... .72 .05 4 .16 +88.1 MicroSemi MSCC ... ... ...dd 57.97 29.68 519 51.88 -3.9 Microsoft MSFT 1.56 2.4 29 65.91 48.04 18909 65.29 +5.1 MicroStr MSTR ... ... 24 207.28 161.90 40 187.74 -4.9 Microvisn MVIS ... ... ...dd 2.75 .89 1227 2.55 +102.4 MidPenn MPB .52 1.9 15 28.95 14.70 0 27.25 +14.4 MidConEn MCEP ... ... ...dd 4.05 1.32 114 2.21 -15.0 Midatech n MTP ... ... ... 5.44 2.40 15 2.76 sMiddlbgF MBRG .52 1.4 34 37.91 19.90 12 38.17 +9.8 Middleby MIDD ... ... 28 150.87 101.45 412 137.42 +6.7sMiddledB MBCN 1.08 2.4 13 44.75 31.19 6 45.53 +17.6 MdsxWatr MSEX .84 2.4 26 44.48 30.50 46 35.81 -16.6 MidlStBc n MSBI .80f 2.4 15 37.58 20.80 47 33.23 -8.2 MidWOne MOFG .66f 1.9 13 39.20 25.49 34 34.16 -9.1 MillerHer MLHR .68 2.2 15 36.46 26.99 272 31.35 -8.3 Mimecast n MIME ... ... ...dd 24.60 7.08 214 21.60 +20.7 MiMedx MDXG ... ... 49 10.02 6.64 964 9.70 +9.5 Mind CTI MNDO .27m 11.2 11 2.68 1.74 17 2.42 +10.6 Mindbody n MB ... ... ...dd 28.25 11.91 126 27.55 +29.3 MinervaN NERV ... ... ...dd 15.84 3.45 128 8.65 -26.4 Miragen rs MGEN ... ... ...dd 18.00 1.80 33 11.78 +135.1 MiratiTher MRTX ... ... ...dd 24.43 4.40 30 5.15 +8.4 MirnaTh n MIRN ... ... ...dd 5.00 1.12 6 2.06 +14.4 Misonix MSON ... ... 44 12.00 3.83 3 11.80 +12.9 Mitcham MIND ... ... ...dd 5.14 2.65 66 4.87 +17.3 Mitchm pfA MINDP 2.25 9.6 ... 24.99 22.21 23.43 +2.0 MitekSys MITK ... ... 71 9.49 5.26 162 6.35 +3.3 MitelNet g MITL ... ... ...cc 8.52 5.81 317 6.99 +2.8 MobileMini MINI .91f 3.1 26 38.13 23.40 144 29.75 -1.7 MobileIron MOBL ... ... ...dd 5.00 2.56 97 4.30 +14.7 ModSysIntl MDSY ... ... ...dd 2.25 .62 8 .82 -8.9 ModusLink MLNK ... ... ...dd 2.08 1.05 26 1.80 +23.3 Moleculin n MBRX ... ... ... 9.58 .95 674 1.12 -50.9 Momenta MNTA ... ... ...dd 19.90 8.16 605 13.45 -10.6 Momo MOMO ... ... ... 35.76 8.88 3165 33.80 +83.9 MonarCas h MCRI ... ... 22 29.50 18.50 43 29.20 +13.3 Mondelez MDLZ .76 1.7 31 46.40 39.21 6082 43.70 -1.4sMoneyGrm MGI ... ... 47 16.77 5.64 958 16.98 +43.8 MonPwSys MPWR .80 .9 74 94.49 60.02 244 92.67 +13.1 Monotype TYPE .45f 2.3 33 25.37 17.31 185 19.35 -2.5tMonroMuf MNRO .68 1.3 25 73.86 51.40 300 52.05 -9.0 MonroeCap MRCC 1.40 9.1 10 16.37 13.08 56 15.36 -.1 MonstrBv s MNST ... ... 39 55.50 40.30 1273 46.99 +6.0 MnstrDg wt MSDIW ... ... ... 2.39 .12 0 .16 -56.5 MonsterDg n MSDI ... ... ... 4.15 .95 56 1.17 -33.1 Mornstr MORN .92f 1.2 21 89.44 67.74 78 77.62 +5.5 MoSys rs MOSY ... ... ... 8.30 1.82 84 2.45 +6.5 MotifBio n MTFB ... ... ... 6.69 5.15 0 6.13 -1.0sMotifBi un MTFBW ... ... ... 1.50 .72 9 1.53 +18.6 MotorcarP MPAA ... ... 16 38.78 21.75 187 29.99 +11.4 MtnPDia g MPVE ... ... ... 5.53 3.35 48 3.80 -24.8 Moxian n MOXC ... ... ... 4.39 2.55 4 3.00 -5.7 MultiColor LABL .20 .3 21 81.20 49.43 55 70.10 -9.7 MutualFst MFSF .64 2.1 18 36.75 24.55 2 31.10 -6.0 MySize n MYSZ ... ... ... 16.70 1.95 239 2.25 -58.7 Mylan NV MYL ... ... 9 50.40 33.60 4341 41.72 +9.4 MyoKard n MYOK ... ... ...dd 22.83 8.70 88 13.90 +7.3 MyriadG MYGN ... ... 22 39.74 15.15 1180 19.07 +14.4N -:NBT Bcp NBTB .92 2.5 21 42.56 25.67 126 37.47 -10.5 NCI Inc NCIT .15e ... 15 15.31 10.98 17 15.00 +7.5 NETgear NTGR ... ... 19 60.82 38.25 544 49.15 -9.6 NF EngSv NFEC ... ... ... 2.19 .65 29 1.10 +27.2 NI Hldg n NODK ... ... ... 15.00 14.00 56 14.53 -1.5 NIC Inc EGOV .73e ... 24 25.90 17.06 735 19.90 -16.7 NICE Ltd NICE .64 1.0 15 70.84 59.07 133 67.03 -2.5tNII Hldg n NIHD ... ... ...dd 5.69 1.10 584 1.08 -50.0 NMI Hldg h NMIH ... ... 10 12.40 4.56 359 11.10 +4.2 NN Inc NNBR .28 1.2 32 25.10 12.29 106 23.95 +25.7 NV5 Global NVEE ... ... 29 41.80 24.03 48 36.65 +9.7 NVE Corp NVEC 4.00 4.9 31 88.34 52.16 39 80.88 +13.2 NXP Semi NXPI ... ... ... 107.54 73.62 1244 103.18 +5.3 Nabriva n NBRV ... ... ... 12.75 3.52 9 11.14 +86.9 NakedBr n NAKD ... ... ... 4.75 .82 578 2.39 +139.0 NanoDim n NNDM ... ... ... 8.95 5.10 12 6.80 +14.3 NanoString NSTG ... ... ...dd 23.45 11.89 80 19.75 -11.4sNanomtr NANO ... ... 17 30.00 13.69 240 29.77 +18.8 NantHlth n NH ... ... ... 18.79 3.86 58 4.72 -52.5 NantKwst n NK ... ... ... 10.26 3.23 293 3.60 -37.1 Napco NSSC ... ... 33 10.95 5.57 16 10.45 +22.9 Nasdaq NDAQ 1.28 1.9 19 72.52 61.19 948 69.14 +3.0 Natera n NTRA ... ... ...dd 13.80 7.55 177 8.83 -24.6 Nathans s NATH 25.00e ... 39 66.80 40.04 10 61.30 -5.5 NatAmUnv NAUH .18 7.1 ...dd 2.88 1.20 6 2.54 +30.3 NatlBnksh NKSH 1.16e 3.1 18 45.35 32.32 3 37.85 -12.9sNatlBevrg FIZZ ... ... 41 81.83 39.14 510 82.99 +62.5 NatCineM NCMI .88 7.1 30 16.10 11.52 328 12.41 -15.8 NatlCmce n NCOM ... ... 23 39.99 21.37 34 37.35 +.5 NatGenHld NGHC .16f .7 15 26.99 18.04 278 22.99 -8.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.95 24.25 3 25.15 +.3 NatGnH pfB NGHCO 1.88 7.5 ... 26.96 24.12 36 25.10 +1.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.49 24.12 14 25.17 +.7 NatGnH 55 NGHCZ 1.91 7.7 ... 26.59 23.99 5 24.91 -.5 NatlHld wt NHLDW ... ... ... 1.21 .28 1 .67 -10.7 NatlHld rs NHLD ... ... ... 3.88 1.80 19 2.79 +4.1 NatInstrm NATI .84f 2.6 40 32.91 25.90 331 32.37 +5.0 NatResh A NRCIA .40 2.0 35 20.93 12.53 9 19.95 +5.0 NatlReshB NRCIB 2.40 6.0 18 46.37 32.18 2 40.00 -4.0 NSecGrp NSEC .20f 1.2 9 20.84 14.36 16.01 -9.8 NatWstnLf NWLI .36 .1 11 331.70 184.60 7 301.61 -3.0 NaturlAlt NAII ... ... 5 14.50 8.25 20 8.70 -23.0 NatHlTr n NHTC .32f 1.1 6 38.98 20.59 42 28.50 +14.7 NaturesSun NATR .40 4.1 82 16.45 8.50 30 9.80 -34.7 NatusMed BABY ... ... 30 44.39 29.54 172 38.70 +11.2 NavCpi18 ISM 1.05 4.1 ... 27.86 22.41 3 25.40 +.6 Nav43 JSM 1.50 6.6 ... 24.92 17.67 27 22.73 +2.5 Navient NAVI .64 4.4 8 17.95 11.01 2149 14.50 -11.7 NavgGp s NAVG .04p ... 21 62.04 40.08 102 54.55 -7.3sNektarTh NKTR ... ... ...dd 23.44 11.41 1680 23.93 +95.0 Neogen NEOG ... ... 60 69.09 44.06 123 65.02 -1.5 NeoGenom NEO ... ... 69 9.88 6.15 556 7.59 -11.4 Neonode NEON ... ... ...dd 2.19 .96 206 1.60 -13.0 NeosTher n NEOS ... ... ...dd 11.40 4.85 201 7.20 +23.1 Neothetics NEOT ... ... ...dd 1.98 .56 62 1.40 +25.0 Neovasc g NVCN ... ... ...dd 4.37 .37 303 1.41 -18.5 NeptuneT g NEPT ... ... ...dd 1.53 .86 44 1.01 +3.9 Net1UEPS UEPS ... ... 7 13.81 8.37 111 12.37 +7.8 NetElem rs NETE ... ... ... 4.60 .70 133 .91 +21.3 NetApp NTAP .76 1.8 37 43.14 22.50 2277 41.15 +16.7 NetEase NTES 3.30e 1.1 21 308.66 130.82 672 289.35 +34.4 Netix s NFLX ... ... ...cc 147.70 84.50 4534 145.17 +17.3 Netlist NLST ... ... ...dd 2.19 .83 28 .92 -9.8 NtScout NTCT ... ... ...cc 38.40 20.99 416 37.80 +20.0 NetSolTch NTWK ... ... ...cc 7.46 4.35 40 5.05 -2.9 Neuralst rs CUR ... ... ... 10.61 2.47 107 5.36 +51.0 NeuroDerm NDRM ... ... ... 30.45 13.46 152 27.10 +22.1 NeuM wt rs NUROW ... ... ... .40 .01 .04 -42.9 NeuroMx rs NURO ... ... ...dd 2.36 .58 42 .61 -17.5 Neurcrine NBIX ... ... ...dd 55.15 33.56 470 41.64 +7.6 NewAgeB n NBEV ... ... ... 4.50 3.50 437 4.12 +6.2 NewLink NLNK ... ... ...dd 22.92 9.23 264 20.65 +100.9 NYMtgTr NYMT .80m 13.1 12 7.04 4.45 1013 6.10 -7.6sNYMtT pfB NYMTP 1.94 8.0 ... 24.39 19.55 8 24.36 +2.6 NYMtT pfC NYMTO 1.97 8.2 ... 24.24 19.50 7 24.10 +5.2 NewStarFn NEWS .02p ... 17 11.37 6.53 116 10.79 +16.6 NewsCpA NWSA .20 1.6 ...dd 14.68 10.54 1174 12.84 +12.0 NewsCpB NWS .20 1.5 ... 15.22 10.90 547 13.25 +12.3 NewtekBsn NEWT 1.53e 9.2 ... 17.58 11.83 195 16.69 +5.0 Newtek 22 NEWTZ 1.88 7.0 ... 27.40 24.55 26.60 +1.9 Newtek21 n NEWTL 1.75 6.9 ... 25.96 24.65 1 25.39 -.6 Nexeo Sol NXEO ... ... ... 10.39 7.13 31 8.79 -5.6 Nexeo wt NXEOW ... ... ... .98 .30 14 .70 Nexeo un NXEOU ... ... ... 11.03 7.34 0 9.45 -6.6 NexstarM NXST 1.20f 1.7 24 73.90 42.03 384 68.60 +8.4 Nexvet n NVET ... ... ... 5.70 2.61 1 3.93 +5.4 NichFncl h NICK ... ... 9 12.50 8.56 8 10.50 -11.7 NicoletBc n NCBS ... ... ... 49.75 33.72 25 46.93 -1.6 Nivalis n NVLS ... ... ...dd 9.35 2.00 163 2.88 +28.6 Noodles NDLS ... ... ...dd 12.55 3.16 491 5.50 +34.1 Nordson NDSN 1.08 .9 27 127.50 73.80 185 122.51 +9.3 NorSys NSYS ... ... ...cc 5.52 1.69 16 3.70 -4.9 NorestB NBN .04 .3 16 15.90 10.31 14 15.25 +16.4 NthnTech NTIC ... ... ...dd 19.30 10.00 4 17.50 +27.3 NorTrst NTRS 1.52 1.8 20 91.14 61.32 1364 86.19 -3.2 NthnTr pfC NTRSP 1.46 5.5 ... 28.12 24.84 15 26.59 +6.1 NorthdBc NFBK .32 1.8 29 20.59 14.31 126 17.82 -10.8 Nthrim NRIM .80 2.7 14 33.00 23.06 9 29.35 -7.1 NwstBcsh NWBI .64f 3.8 34 19.10 13.09 534 16.78 -6.9 NwstPipe NWPX ... ... ...dd 19.55 8.37 40 15.42 -10.5 NorwCruis NCLH ... ... 20 55.59 34.16 1531 51.30 +20.6 NorwoodFn NWFL 1.28f 3.4 19 40.00 27.36 2 37.82 +14.1 NovaLfstyl NVFY ... ... 43 5.15 .38 68 1.71 -11.4 NovaMeas NVMI ... ... 19 18.99 9.94 256 18.31 +39.1 Novadaq g NVDQ ... ... ...dd 13.22 6.00 274 7.70 +8.6 Novan n NOVN ... ... ... 30.90 3.52 52 6.05 -77.6 Novanta NOVT ... ... 32 27.70 13.14 113 26.65 +26.9 Novavax NVAX ... ... ...dd 8.49 1.16 2557 1.29 +2.4 Novelion rs NVLN ... ... ...dd 13.80 6.10 49 10.74 +27.6 NovoCure n NVCR ... ... ...dd 17.00 5.95 489 8.00 +1.9 Novogen h NVGN ... ... ... 2.67 1.31 6 1.35 -7.6 NuVasive NUVA ... ... 84 76.31 45.35 353 75.29 +11.8 NuanceCm NUAN ... ... 63 19.27 13.44 1841 16.90 +13.4 Numerex NMRX ... ... ...dd 9.01 4.30 18 4.51 -39.1 Nutanix n NTNX ... ... ... 46.78 19.00 1069 19.92 -25.0 Nutractl NUTR .13 .4 16 37.90 22.03 10 31.45 -10.0 NutriSyst NTRI .70 1.3 46 55.40 19.17 680 54.25 +56.6 Nuvectra NVTR ... ... ... 9.95 4.17 32 7.02 +39.6 NvNq100Dy QQQX 1.40 6.7 ...q 21.58 16.91 161 20.77 +11.9 Nvidia NVDA .56 .5 40 120.92 34.38 10188 107.69 +.9 NxStageMd NXTM ... ... ...dd 29.99 13.90 192 26.80 +2.3 Nxt-ID wt NXTDW ... ... ... .40 .11 6 .20 -26.2 Nxt-ID rs NXTD ... ... ... 6.49 1.66 161 1.90 -30.9 NymoxPh NYMX ... ... ...dd 5.79 1.62 41 3.20 +19.9O -:O2Micro OIIM ... ... ... 2.80 1.37 1 2.31 +28.3 OFS Cap OFS 1.36 8.9 ... 15.22 11.83 72 15.22 +10.6 OHA Inv OHAI .08m 5.4 ...dd 3.39 1.43 45 1.48 -14.5 OReillyAu ORLY ... ... 25 292.84 248.02 694 269.71 -3.1 OSI Sys OSIS ... ... 50 81.55 48.76 159 73.18 -3.9 OakVlyBcp OVLY .24e 1.7 15 15.28 9.27 0 14.48 +15.4 OasmiaPh n OASM ... ... ... 5.25 1.39 8 1.86 -33.8 ObalonT n OBLN ... ... ... 15.88 8.27 55 10.56 +19.3 ObsEva n OBSV ... ... ... 14.70 10.57 9 10.97 -5.8 OceanBio OBCI .06e ... ... 4.92 2.02 4 4.51 +19.9 OceanPw rs OPTT ... ... ...dd 15.65 1.37 1212 2.18 -26.1tOceanRig ORIG ... ... ... 3.38 .64 19638 .23 -86.7 OceanFst OCFC .60 2.2 27 30.70 16.77 101 27.90 -7.1 OceraTher OCRX ... ... ...dd 3.27 .52 988 1.27 -39.5 Oclaro OCLR ... ... ... 11.30 4.25 7638 10.13 +13.2 OconeeFed OFED .40 1.6 28 25.75 18.53 0 25.75 +9.6 OcularTher OCUL ... ... ...dd 14.50 4.04 546 9.28 +10.9 OdysMr rsh OMEX ... ... ...dd 9.36 1.85 48 3.88 +13.5 OfficeDpt ODP .10 2.2 11 7.91 3.01 3366 4.53 +.2 OhioValB OVBC .84 3.0 17 29.50 21.40 1 28.10 +3.3 OhrPharm OHRP ... ... ...dd 4.05 .74 92 .84 -44.0 OldDomFrt ODFL .10p ... 24 94.97 56.74 527 86.01 +.3 OldLnBc OLBK .32f 1.1 23 29.26 17.11 31 28.15 +17.4 OldNBcp ONB .52 3.1 16 18.95 11.58 765 16.95 -6.6sOldPoint OPOF .44f 1.5 23 29.85 18.30 10 30.00 +20.0 OldSecBc OSBC .04 .4 20 11.64 6.37 44 10.50 -5.0 OlScCTrI pf OSBCP .78 7.5 ... 10.87 10.05 1 10.35 +1.7sOllies n OLLI ... ... 40 33.49 21.97 1330 33.10 +16.3 OlympStl ZEUS .08 .4 ...dd 31.19 15.41 148 18.77 -22.5 OmegaFlex OFLX .85e ... 31 64.91 31.53 7 45.86 -17.8sOmeros OMER ... ... ...dd 16.38 7.20 3363 14.10 +42.1 Ominto n OMNT ... ... ... 20.00 8.20 29 10.75 -24.9 Omnicell OMCL ... ... ...cc 40.65 25.06 197 40.05 +18.1 OnSmcnd ON ... ... 28 16.06 8.11 5977 15.29 +19.8 OnTrack OTIV ... ... ...dd 2.09 .80 149 1.53 -12.1 OncoMed OMED ... ... ...dd 15.49 7.41 142 9.22 +19.6 Oncobio n ONS ... ... ... 5.49 1.80 23 2.65 -12.0 Oncobi wtA ONSIW ... ... ... 1.09 .05 5 .76 +302.1 Oncobi wtB ONSIZ ... ... ... 1.90 .15 .45 -43.0 OncoGnx h OGXI ... ... ...dd 1.42 .33 224 .47 -6.0 Onconov wt ONTXW ... ... ... 1.30 .50 5 .74 -7.5 Onconva rs ONTX ... ... ...dd 8.17 2.11 30 2.86 +26.0 OncoSec rs ONCS ... ... ...dd 3.49 1.03 95 1.28 +4.1 OneGpHosp STKS ... ... 6 3.43 1.47 19 1.69 -23.9 OneHoriz h OHGI ... ... ...dd 1.27 .22 14 .28 -6.7t180 DgrCap TURN ... ... ...dd 1.94 1.18 72 1.33 -3.6 1800Flowrs FLWS ... ... 25 11.40 6.74 63 10.10 -5.6 Onvia Inc ONVI ... ... ...dd 5.25 3.35 1 4.54 +2.0 OpenText s OTEX ... ... 25 35.07 24.74 635 34.00 +10.0 OpexaTh wt OPXAW ... ... ... .14 .01 267 .02 -15.0 OpexaTh rs OPXA ... ... ...dd 4.93 .50 177 .84 -8.7 OpGen n OPGN ... ... ...dd 4.65 .87 484 1.12 -2.6 OpGen wt OPGNW ... ... ... .68 .06 9 .08 -44.0 Ophthotech OPHT ... ... ...dd 65.96 3.24 627 3.61 -25.3 OpkoHlth OPK ... ... ...dd 12.15 7.13 4196 8.31 -10.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 61
Optibase OBAS ... ... 11 9.80 5.75 0 8.21 +6.0 OptCable OCC .08 2.9 ...dd 3.80 2.14 1 2.80 -7.1tOptimB rs OPHC ... ... ...dd 6.45 3.25 16 3.08 -18.5 OpusBank OPB .80f 4.1 19 38.19 18.21 419 19.30 -35.8 OramedPh ORMP ... ... ...dd 10.51 5.70 33 6.06 -1.0sOraSure OSUR ... ... 36 12.50 5.57 953 12.73 +45.0 Orbcomm ORBC ... ... ...dd 10.98 7.15 294 9.16 +10.8 Orbotch ORBK ... ... 17 36.86 22.77 244 32.14 -3.8 Orexign rs OREX ... ... ...dd 6.49 1.65 178 4.24 +143.7 Organovo ONVO ... ... ...dd 4.35 2.00 722 3.03 -10.6 OriginAg SEED ... ... ...dd 3.19 1.24 13 1.95 -17.4 OrigoAc un CNLMU ... ... ... 10.60 10.21 10.60 +1.0 OrigoAc wt OACQW ... ... ... .43 .04 42 .12 -61.0 OrigoAcq OACQ ... ... ... 11.30 10.10 10.45 +.5 OrigoAc rt OACQR ... ... ... .50 .05 0 .16 -61.9 OrionEngy OESX ... ... ...dd 2.57 1.04 29 1.90 -12.4 Oritani ORIT 1.03a 6.2 17 19.00 15.27 158 16.70 -10.9 OrrstownF ORRF .40f 1.9 23 23.75 17.05 19 21.10 -5.8 Orthox OFIX ... ... 80 48.25 32.51 187 39.35 +8.8 OssenInn rs OSN ... ... 10 3.54 1.92 40 2.16 +4.9 Otelco OTEL ... ... 5 7.35 3.76 14 7.00 +10.2 Otonomy OTIC ... ... ...dd 19.38 10.50 159 12.75 -19.8 OttawaBc n OTTW .04e .3 ... 13.99 11.00 1 13.16 +3.4 OtterTail OTTR 1.28f 3.4 25 42.55 27.77 137 38.20 -6.4 OvaScience OVAS ... ... ...dd 11.66 1.30 1476 1.90 +24.2 Overstk OSTK ... ... 35 20.50 13.05 24 17.05 -2.6 Oxbridge OXBR .48 7.8 15 6.90 4.38 73 6.12 +2.0 Oxbrdge wt OXBRW ... ... ... .96 .16 6 .59 +81.2 OxfordImm OXFD ... ... ...dd 16.13 7.73 156 15.50 +3.7 OxfordLn OXLC 2.40 22.1 ... 11.80 7.53 218 10.88 +3.5 Oxford 23pf OXLCO 1.88 7.3 ... 25.85 24.75 3 25.59 +.1 Oxford 24pf OXLCN 2.03 7.9 ... 26.05 24.90 1 25.78 -.5P-Q: P&F Inds PFIN .20a 2.9 3 10.34 6.69 7 6.86 -17.0 PAM PTSI ... ... 6 31.94 14.75 9 16.70 -35.7 PB Bncp PBBI .12 1.2 ...cc 10.85 8.20 9 10.10 +2.1 PC Cnnctn CNXN .34e ... 15 29.74 21.59 23 28.30 +.7sPC-Tel PCTI .20 3.2 ...dd 6.22 4.36 105 6.24 +16.0 PCM Inc PCMI ... ... 18 29.85 7.92 115 27.65 +22.9 PDC Engy PDCE ... ... ...dd 84.88 50.12 1115 62.54 -13.8 PDF Sol PDFS ... ... 56 24.44 12.09 88 22.36 -.8 PDL Bio PDLI .20 9.5 4 3.84 1.93 1448 2.10 -.9 PHI vtg PHII ... ... ...dd 21.70 10.63 1 11.94 -33.1 PHI nv PHIIK .20 1.6 ...dd 22.79 11.84 31 12.20 -32.3 PICO Hld PICO ... ... ...dd 16.20 8.47 80 13.85 -8.6 PRA Grp PRAA ... ... 18 42.70 21.93 396 32.55 -16.8sPRA Hlth PRAH ... ... 63 63.37 39.25 1044 64.40 +16.8 PRGX Glbl PRGX ... ... ...cc 6.59 4.25 43 6.25 +5.9 PTC Inc PTC ... ... 46 56.73 31.58 1416 52.72 +13.9 PTC Thera PTCT ... ... ...dd 16.50 4.03 633 8.64 -20.8 PacWstBc PACW 2.00 3.9 18 57.53 35.56 792 51.67 -5.1 Paccar PCAR .96a 1.4 45 70.12 48.17 1138 67.09 +5.0 PacBiosci PACB ... ... ...dd 10.75 3.76 670 4.85 +27.6 PacifCntl PCBK .44 1.8 25 26.85 14.35 89 23.95 +9.6 PacEthanol PEIX ... ... ... 10.95 3.67 537 6.80 -28.4 PacMerc PMBC ... ... ...dd 7.91 5.30 24 7.65 +4.8 PacPreBc PPBI ... ... 25 41.90 20.05 238 37.15 +5.1 PacSpec n PAAC ... ... ... 13.00 10.00 2 10.30 -.5 PacSpec rt PAACR ... ... ... .55 .09 77 .50 -5.7 PacSpec wt PAACW ... ... ... .51 .05 28 .34 +21.4 PacSpAc un PAACU ... ... ... 13.63 10.10 2 11.12 +.6 PaciraPhm PCRX ... ... ...dd 65.64 29.95 671 47.40 +46.7 PainTher h PTIE ... ... ...dd 3.00 .51 1562 .94 +64.9 PanASlv PAAS .10f .6 34 21.59 10.32 1597 17.62 +16.9sPaneraBrd PNRA ... ... 41 253.57 185.69 1170 256.97 +25.3 PangaeaL PANL ... ... 5 4.44 2.22 11 3.34 -1.8 PapaJohns PZZA .80 1.0 31 90.49 53.23 795 78.94 -7.8 PapaMurph FRSH ... ... ...dd 12.96 3.56 206 4.16 -1.4 ParagCm n PBNC ... ... ... 54.20 33.65 5 53.45 +22.3 ParatekPh PRTK ... ... ...dd 18.92 9.80 944 17.55 +14.0 Parexel PRXL ... ... 22 72.32 51.16 576 62.70 -4.6 ParkCity PCYG ... ... 80 17.00 8.30 39 11.95 -5.9 ParkOh PKOH .50 1.4 14 47.00 23.21 23 35.85 -15.8 ParkStrlg PSTB .16 1.3 31 12.37 6.41 138 11.90 +10.3 ParkeBcp PKBK .40 1.9 10 21.83 12.52 5 21.40 +6.2 ParkrVs rs PRKR ... ... ...dd 8.18 1.60 1036 1.94 +5.4 PrtnrCm PTNR ... ... 47 6.41 4.00 1 5.20 +10.9 PathfdBcp PBHC .20 1.4 21 15.19 10.76 4 14.20 +5.3 PatrkInd s PATK ... ... 19 86.10 43.36 134 68.20 -10.6 PatrNBc rs PNBK ... ... 23 16.50 12.80 1 14.74 +4.9 PatriotTr n PATI ... ... 15 27.32 17.89 0 22.50 +2.6 PatternEn PEGI 1.63f 8.1 ...dd 25.13 17.70 897 20.27 +6.7 Patterson PDCO 1.04f 2.3 21 50.40 36.46 613 45.02 +9.7 PattUTI PTEN .08 .3 ...dd 29.76 16.06 5614 23.45 -12.9 Pavmed n PAVM ... ... ... 15.24 4.50 11 5.01 -27.4 Pavmed wt PAVMW ... ... ... 8.00 2.00 0 2.40 -58.6 Paychex PAYX 1.84 3.0 28 63.03 51.06 4908 60.58 -.5 Paylocity PCTY ... ... ...cc 49.65 29.44 634 38.57 +28.5 PayData rs PYDS ... ... ... 3.80 1.01 22 1.22 -34.1 PayPal n PYPL ... ... 35 44.52 34.00 4282 43.15 +9.3 pdvWirelss PDVW ... ... ...dd 43.04 18.60 19 21.35 -5.3 PeakRsts SKIS .07e ... ...dd 6.20 2.78 27 5.55 PeapkGl PGC .20 .7 21 33.30 16.60 25 29.96 -3.0 Pegasyst PEGA .12 .3 97 45.50 24.01 294 42.55 +18.2 Pendrell rs PCO ... ... ... 7.61 4.80 14 6.36 -5.8sPnnNtGm PENN ... ... 25 18.51 11.93 4477 18.39 +33.4 PennVa n PVAC ... ... ... 61.97 41.40 13 43.96 -10.3 PennantPk PNNT .72m 9.1 8 8.68 5.83 331 7.92 +3.4 PenPkFR PFLT 1.14 8.3 12 14.22 11.42 154 13.72 -2.8 PennsWd PWOD 1.88 4.3 17 52.65 37.26 17 43.98 -12.9 PennTex n PTXP 1.18 7.0 29 18.00 9.01 82 16.83 +12.3 PeopUtdF PBCT .68 3.8 20 20.13 13.80 3176 18.09 -6.6 PeopUtd pf PBCTP ... ... ... 28.20 24.06 11 26.10 +1.0 PeBcOH PEBO .80f 2.6 18 33.56 18.43 23 31.36 -3.4 PeopBNC PEBK .48f 1.7 17 30.23 18.41 3 28.41 +13.3 PplsFnMS PFBX .20 1.4 ...cc 16.40 8.90 1 14.80 -8.4 PeopFSvc PFIS 1.24 3.1 15 50.54 35.26 3 39.97 -17.9 PeopUtah n PUB .32 1.2 21 27.85 15.20 15 26.40 -1.7 Percptr PRCP .15 1.8 ...dd 8.87 4.18 34 8.46 +27.4 PeregrinP PPHM ... ... ...dd .77 .28 1725 .70 +127.3 PeregP pfE PPHMP 2.63 12.0 ... 23.98 9.75 6 21.90 +10.0 Percient PRFT ... ... 24 22.66 14.15 223 17.09 -2.3 Performnt PFMT ... ... ... 4.07 1.50 38 1.83 -22.1 Perfuman lf PERF ... ... ...dd 3.00 1.15 2 1.15 -23.3 PerionNwk PERI ... ... ... 2.38 .94 17 1.75 +23.2 PermaFix PESI ... ... ...dd 5.64 2.85 3 3.15 -19.2 PermaPip PPIH ... ... ...dd 9.30 6.06 11 7.40 -8.6 PernixT rs PTX ... ... ... 13.90 1.83 776 4.06 +109.3 PerryEllis PERY ... ... 13 29.00 16.24 172 20.95 -15.9 PershGld rs PGLC ... ... ...dd 5.02 2.67 98 2.81 -14.1 PetMed PETS .76 3.8 19 23.78 17.24 130 20.03 -13.2 PFSweb PFSW ... ... 84 15.87 6.42 30 6.74 -20.7 PhaseRx n PZRX ... ... ... 5.77 .96 11 1.50 -3.2 PhibroAH PAHC .40 1.4 13 30.85 16.80 40 27.75 -5.3 PhotMdx rs PHMD ... ... ... 5.60 .90 30 1.82 -17.3 PhotrIn PLAB ... ... 28 12.10 8.20 167 10.75 -4.9 PierisPhm PIRS ... ... ... 3.09 1.30 156 2.78 +97.9 PilgrimsP PPC 2.75e ... 12 26.50 17.15 675 22.30 +17.4 PingtanM PME .04 .9 ...dd 5.18 .84 340 4.34 +149.4 PinnclEnt PNK ... ... ... 19.54 9.72 399 19.37 +33.6 PinnaclFn PNFP .56 .9 22 71.85 44.61 233 64.45 -7.0 PioneerPw PPSI ... ... 17 9.40 3.82 18 7.00 +17.6 Pixelwrks PXLW ... ... ...dd 4.89 1.55 177 4.62 +65.0 PlanetP h PLPM ... ... 8 4.97 2.75 82 3.79 -7.1 PlayaHot n PLYA ... ... ... 12.00 9.86 113 10.15 -4.7sPlayaH wt PLYAW ... ... ... .79 .75 13 .79 +5.6 Plexus PLXS ... ... 20 58.74 37.73 104 57.77 +6.9 PlugPowr h PLUG ... ... ...dd 2.28 .83 5646 1.50 +25.0 PlumasBc PLBC .20 1.1 14 19.50 8.60 2 17.80 -6.3 PluristemT PSTI ... ... 5 1.85 1.04 261 1.19 -16.8 PoageBksh PBSK .32 1.6 23 20.90 15.50 19.50 +3.7 PointrTel h PNTR ... ... 15 9.75 5.23 2 8.95 +31.6 PointsInt g PCOM ... ... ...dd 9.99 6.28 81 7.37 -3.5 PolarPwr n POLA ... ... ... 11.50 7.09 25 8.18 -8.6sPolarity rs COOL ... ... ... 9.88 2.61 206 11.04 +240.7 Pool Corp POOL 1.24 1.0 35 121.31 85.50 229 120.13 +15.1 PopeRes POPE 2.80 3.9 89 75.72 55.61 71.35 +7.6 Popular BPOP 1.00f 2.5 20 45.96 26.49 785 39.47 -9.9 Popular pf BPOPN 1.68 6.9 ... 24.87 20.06 0 24.44 +1.9 PopCpII pf BPOPM 1.53 6.8 ... 24.42 18.25 22.59 +.7 PorterBc rs PBIB ... ... ...dd 13.75 5.70 0 9.42 -23.5 PortolaPh PTLA ... ... ...dd 41.27 15.68 507 39.23 +74.8 Potbelly PBPB ... ... 42 14.99 11.58 171 13.50 +4.7 Potlatch PCH 1.50 3.3 ...cc 45.50 29.64 151 44.85 +7.7 PowellInds POWL 1.04 3.2 23 47.24 26.22 54 32.37 -17.0 PwrInteg POWI .56f .9 35 72.65 44.81 76 65.00 -4.2 PowerSolu lf PSIX ... ... ...dd 20.97 2.76 805 8.50 +13.3 PS VarRate VRIG ... ... ... 25.24 24.97 27 25.13 +.5 PS MStrAlt LALT ... ... ...q 23.20 20.60 0 22.35 -.9 PSOpYCmd PDBC ... ... ...q 18.45 14.85 237 16.35 -5.4 PwSGDrChi PGJ .20e .6 ...q 34.50 26.57 5 33.97 +18.8 PwShDiv PFM .50e 2.1 ...q 24.15 21.21 27 23.78 +3.9 PwShHiYD PEY .51 3.0 ...q 17.46 13.84 137 16.96 +.2 PwSIntlDv PID .65e 4.3 ...q 15.19 13.14 199 14.99 +4.0 PwSNsdMo DWAQ .06e .1 ...q 85.56 67.92 0 83.86 +7.1 PwS Utils PUI .63e 2.3 ...q 28.17 23.94 843 27.37 +6.8 PwSWtr PHO .18e .7 ...q 26.45 21.16 29 25.76 +4.8 PSNasIntnt PNQI ... ... ...q 95.11 72.03 18 93.92 +13.6 PSMoment PDP .11e .2 ...q 45.75 39.75 78 45.16 +7.5 PSBuybk PKW .52e 1.0 ...q 53.41 42.53 51 51.70 +2.5 PSh Tech PTF .26e .6 ...q 44.70 35.00 7 44.53 +11.6 PSh Hlthcr PTH ... ... ...q 54.87 39.54 10 53.49 +11.4 PSh Inds PRN .19e .4 ...q 53.30 43.31 3 51.09 +2.3 PSh Fincl PFI .14e .5 ...q 32.78 28.69 4 30.52 -.4 PSh Engy PXI .69e 1.8 ...q 47.35 30.89 38 37.80 -13.1 PSh CnsStp PSL .67e 1.1 ...q 59.15 52.31 3 58.74 +9.5 PSh CnsCyc PEZ .30e .7 ...q 44.89 39.37 2 43.25 +2.6 PSh BasM PYZ .61e 1.0 ...q 65.30 47.37 7 61.30 +3.5 PwShSMid PRFZ 1.30e 1.1 ...q 119.83 91.00 19 114.76 -.5 PSDvMom PIZ .26e 1.1 ...q 24.17 21.02 49 23.38 +9.3 PSEmMom PIE .12e .7 ...q 16.86 14.43 115 16.69 +13.2 PShTact n DWIN ... ... ... 28.86 25.12 9 27.61 +.9 PS Rs1KLB USLB ... ... ...q 28.62 25.00 60 28.31 +4.4sPS IntlLB IDLB ... ... ...q 26.32 23.45 65 26.42 +7.9 PS DWAtac DWTR ... ... ...q 26.00 23.03 19 24.31 +.3 PS SC CnDs PSCD .35e .7 ...q 55.75 45.02 3 51.63 -1.3 PShLadR0-5 LDRI .41a 1.6 ...q 26.09 24.70 5 25.01 +.7 PS SC CnSt PSCC 1.34e 2.0 ...q 70.99 57.49 1 68.64 -.6 PS IntBybk IPKW .29e .9 ...q 31.17 24.69 13 30.87 +9.2 PS GlbAgr PAGG .74e 2.9 ...q 26.05 21.86 2 25.19 +2.4 PS SC Egy PSCE .14e .8 ...q 22.69 13.97 40 17.61 -16.2 PSKBWRgB KBWR .79e 1.5 ...q 58.72 37.01 1190 52.63 -5.9 PS SmCMo DWAS .07e .2 ...q 42.46 32.89 25 40.22 -.4 PS KBWBk KBWB .58e 1.2 ...q 51.45 30.84 118 47.35 +.2 PS P&CIns KBWP .69e 1.1 ...q 58.86 46.62 12 57.12 +2.7 PSKbwHiDv KBWD 1.92 8.1 ...q 24.49 19.76 43 23.81 +3.6 PS SC Fin PSCF .97e 1.8 ...q 54.16 39.09 28 50.28 -3.8 PSKbwReit KBWY 1.92 5.2 ...q 38.94 30.22 52 36.71 -2.5 PS SC Util PSCU 1.21e 2.5 ...q 50.88 43.42 2 48.22 +.8 PS SCMatl PSCM .41e .9 ...q 51.32 30.84 8 46.20 -3.2 PS SC Info PSCT .08e .1 ...q 74.79 51.75 71 72.38 +3.9 PS GlbGold PSAU .10e .5 ...q 27.14 15.80 7 19.54 +11.1 PS SC Ind PSCI .44e .8 ...q 57.92 43.17 9 54.66 -1.2 PS SC HCre PSCH ... ... ...q 79.94 62.54 12 79.86 +9.3 PSh1-30Tr PLW .67 2.1 ... 35.81 31.40 13 32.10 +.7 PShGlbWtr PIO .34e 1.5 ...q 22.63 20.05 16 22.59 +8.6 PwShs QQQ QQQ 1.52e .9 ...q 132.43 101.75 19858 131.64 +11.1 PranBio rs PRAN ... ... ... 6.69 1.52 57 2.49 +52.8 PfdBkLA PFBC .72 1.4 20 58.12 27.07 77 52.05 -.7 PrefrmdLn PLPC .80 1.6 17 61.21 35.21 3 49.40 -15.0 PremFin PFBI .60 3.0 13 21.24 13.61 52 19.80 -1.5 Premier PINC ... ... ...dd 35.11 28.27 872 31.85 +4.9 Presbia n LENS ... ... ... 5.50 3.01 26 3.19 -8.9 Presidio n PSDO ... ... ... 15.12 13.26 187 14.73 +3.4 PriceTR TROW 2.28f 3.3 15 79.00 62.97 1998 68.39 -9.1 PrSmrt PSMT .70 .8 31 94.86 75.80 77 91.30 +9.3sPriceline PCLN ... ... 42 1776.69 1148.06 451 1788.45 +22.0 PrimBio rs PBMD ... ... ... 4.09 1.68 11 2.46 +5.1 PrmEgy PNRG ... ... ...dd 63.00 27.50 0 48.60 -10.0 PrimoWtr PRMW ... ... ... 15.39 9.10 163 13.38 +9.0 Primoris PRIM .22 1.0 44 29.19 16.13 234 22.90 +.5 PrinPrice PSET .16e ... ... 28.03 24.91 28.03 +7.4 PrinShHld PY .33e ... ... 29.52 24.25 28.50 +2.0 PrinHlIn ef BTEC ... ... ... 27.83 21.63 4 26.69 +16.0 PrinMill ef GENY .06e ... ... 26.90 24.23 26.90 +7.9 Prin US SC PSC ... ... ... 29.99 23.66 27.76 +.5 PrivateB PVTB .04 .1 22 58.30 34.00 443 56.65 +4.5 PrivBcp pf PVTBP 2.50 9.3 ... 28.59 25.52 6 26.85 +1.1 ProDex PDEX ... ... 77 6.68 3.11 1 4.62 -1.7 ProPhaseL PRPH ... ... ...dd 2.45 1.20 6 2.03 +1.5 ProQRTher PRQR ... ... ...dd 8.70 3.55 100 4.95 +1.0 PrUltBio s BIB ... ... ...q 52.80 33.97 247 47.88 +20.0 PrUltPQ s TQQQ ... ... ...q 88.50 40.90 3447 86.83 +36.5 ProDvrs h rs IPDN ... ... ... 13.90 2.32 68 9.55 -12.5 ProrEng PFIE ... ... ... 1.72 .85 76 1.42 +2.9 PrognicsPh PGNX ... ... 65 11.72 3.91 1419 10.35 +19.8 ProgrsSoft PRGS .13p ... 24 32.47 22.57 250 28.30 -11.4 Proofpoint PFPT ... ... ...dd 88.00 46.58 703 74.65 +5.7 PShtQQQ rs SQQQ ... ... ...q 87.40 37.04 2388 37.64 -27.8 PrUlNBio rs UBIO ... ... ... 33.01 17.37 63 27.35 +29.6 ProUNShBio ZBIO ... ... ... 42.59 15.25 32 16.95 -29.3 ProUShBio BIS ... ... ...q 48.61 26.10 89 28.04 -19.9 ProspctCap PSEC 1.00 11.0 9 9.58 7.02 1746 9.10 +9.0 ProtagTh n PTGX ... ... ... 26.36 10.02 53 13.86 -37.0 ProteonTh PRTO ... ... ...dd 11.63 1.40 34 1.60 -15.8 Proteos n PTI ... ... ... 20.63 6.61 61 11.08 -9.6 Prothena PRTA ... ... ...dd 68.18 33.53 224 55.01 +11.8 ProvidSv PRSC ... ... 9 53.38 34.88 103 43.69 +14.8 PrvWor PWX .16 .6 78 25.03 14.04 25.03 ProvidBc n PVBC ... ... ... 22.90 13.21 4 20.65 +15.4 ProvFnH PROV .52 2.8 21 20.66 16.81 5 18.74 -7.3 PrudntlBcp PBIP .12a .7 45 18.22 13.80 6 17.81 +4.0 pSivida PSDV ... ... ...dd 4.25 1.50 1071 1.80 +5.3 PsychmCp PMD .60 3.0 22 27.46 10.81 14 19.71 -20.1 Pulmatrix PULM ... ... ...dd 6.98 .50 1281 3.20 +442.4 PulseBio n PLSE ... ... ...dd 35.93 4.03 616 33.45 +414.6 PumaBiotc PBYI ... ... ...dd 73.27 19.74 590 39.25 +27.9 PureCycle PCYO ... ... ...dd 5.93 4.29 6 5.40 -1.8 PyxisTnkr PXS ... ... ... 4.27 1.89 39 1.97 -24.2 QAD Inc B QADB .24 1.1 ...cc 26.20 13.79 22.58 -11.6 QAD A QADA .29 1.1 ... 31.10 18.35 33 27.20 -10.5 QCR Hld QCRH .20f .5 18 45.00 22.95 40 41.70 -3.7 QIAGEN QGEN ... ... ... 30.25 19.94 645 28.83 +2.9 QIWI plc QIWI 1.16e 6.8 ... 17.40 10.42 212 16.94 +32.7 Qorvo QRVO ... ... ...dd 69.12 43.79 898 68.25 +29.4 Qualcom QCOM 2.12 3.7 16 71.62 49.67 5724 57.38 -12.0 QualitySys QSII .70 4.7 ...cc 15.90 10.61 262 14.95 +13.7 Qualstar rs QBAK ... ... ... 10.00 2.16 41 5.86 +100.7 Qualys QLYS ... ... 62 39.67 23.77 234 36.35 +14.8 Quantenn n QTNA ... ... ... 25.46 13.75 191 21.23 +17.1 QuestRes rs QRHC ... ... ... 3.88 1.60 17 2.20 -10.2 QuickLog h QUIK ... ... ...dd 2.48 .75 1258 1.96 +41.0 Quidel QDEL ... ... ...dd 23.94 15.15 193 22.11 +3.2 QuinStreet QNST ... ... ...dd 4.32 2.61 185 3.84 +2.1 QuinAcq2 n QPAC ... ... ... 10.24 9.75 0 9.97 +.2 QuinAc2 wt QPACW ... ... ... .71 .10 2 .50 +150.0 QuinAc2 un QPACU ... ... ... 10.80 9.90 10.60 +4.6 Qumu Cp QUMU ... ... ...dd 5.50 1.80 39 2.87 +20.6 Quotinet QTNT ... ... ... 12.96 3.75 64 6.63 +37.0R -:R1 RCM n RCM ... ... ... 2.99 2.58 152 2.85 +5.6 RBC Bear ROLL ... ... 32 99.92 67.99 81 93.22 +.4 RCI Hosp RICK .12 .7 12 18.00 8.50 26 16.52 -3.4 RCM RCMT 1.00e ... 34 7.23 4.51 4 4.81 -24.4 RDA Micro RDA ... ... ... 18.45 RF Inds RFIL .08 5.3 ...dd 3.00 1.40 10 1.50 -14.3 RGC Res s RGCO .14p ... 26 22.51 14.26 7 20.89 +25.4 RLJ Ent rs RLJE ... ... ... 3.63 1.09 25 2.31 +44.2 RMG Net h RMGN ... ... ... 1.30 .59 10 .77 +7.4 RMR Gp h RMR 1.00 2.1 27 54.95 23.79 25 48.40 +22.5 RMR RE RIF 1.32 6.4 ...q 21.41 18.42 20.75 -1.6 RPX Corp RPXC ... ... 27 12.67 8.60 162 12.06 +11.7 RTI Surg RTIX ... ... ...dd 4.65 2.50 76 3.75 +15.4sRXI Ph wt RXIIW ... ... ... .34 .11 120 .27 +34.0 RXI Phr rs RXII ... ... ...dd 3.27 .60 4068 .87 +21.0 RaPhrm n RARX ... ... ... 24.12 12.05 76 22.03 +45.0 RadNet RDNT ... ... 36 7.98 4.66 93 5.80 -10.1 RadaElc rs RADA ... ... ...dd 1.78 .53 56 1.14 -1.8 Radcom RDCM ... ... 74 22.35 11.11 30 22.05 +23.9 RadiSys RSYS ... ... ...cc 5.81 3.64 112 4.03 -9.0 RadioOne ROIA ... ... ...dd 3.57 1.25 0 3.15 +6.8 RadioOneD ROIAK ... ... ... 3.56 1.26 31 3.20 +10.3 RadiusHlth RDUS ... ... ...dd 59.88 28.00 343 38.57 +1.4 Radware RDWR ... ... ...dd 16.53 10.02 174 16.04 +10.0 RamacoRs n METC ... ... ... 14.78 8.53 457 10.00 -26.2 Rambus RMBS ... ... 72 14.50 11.13 357 12.96 -5.9 RandCap RAND ... ... 22 4.70 2.83 16 3.04 -3.8 RandLog h RLOG ... ... ...dd 2.95 .51 269 .66 -20.5 Randgold GOLD .66f .7 38 126.55 67.54 693 89.07 +16.7 RandBcp n RNDB ... ... ... 16.50 12.11 2 15.50 -3.8 Rapid7 n RPD ... ... ...dd 19.29 10.63 144 14.50 +19.1 RaveRest RAVE ... ... ...dd 5.57 1.66 53 2.21 +17.6 RavenInds RAVN .52 1.8 51 31.35 14.98 467 28.15 +11.7 ReadIntlA RDI ... ... 39 17.18 11.12 14 15.75 -5.1 ReadgIntB RDIB ... ... 11 20.42 11.45 18.48 -2.1 RealGSol rs RGSE ... ... ...dd 511.80 1.21 2070 1.41 -80.5 RealIndust RELY ... ... ...dd 9.63 2.55 512 2.70 -55.7 RealNetwk RNWK ... ... ...dd 5.45 3.97 32 4.58 -5.8 RealPage RP ... ... 48 37.40 19.54 389 34.60 +15.3 ReataPh n RETA ... ... ... 41.60 11.03 118 23.03 +5.5 ReconTech RCON ... ... ...dd 2.22 .86 26 1.28 -1.5 RecroPhm REPH ... ... ... 12.50 5.75 105 7.88 -2.2 RedRobin RRGB ... ... 45 67.05 40.85 636 57.15 +1.3 RedRkRs n RRR .40 1.8 ... 24.67 18.25 664 22.28 -3.9 RedhillBio RDHL ... ... ... 16.54 8.78 55 10.04 -4.0 Regenrn REGN ... ... 50 452.96 325.35 1538 382.55 +4.2 RegnxBio n RGNX ... ... ...dd 24.55 7.07 386 20.50 +10.5 RegulusTh RGLS ... ... ...dd 8.90 .94 6703 1.50 -33.3 Reis Inc REIS .68 3.7 77 26.59 16.90 17 18.55 -16.6 Reliv In rs RELV ... ... ... 55.37 3.84 26 5.39 +16.2 RemarkMd MARK ... ... ...dd 5.00 2.86 16 2.98 -24.0 Renasant RNST .72 1.8 18 44.65 30.21 152 39.54 -6.3 RenewEn REGI ... ... 8 10.60 7.90 187 9.85 +1.5 RennovH wt RNVAZ ... ... ... .12 .01 56 .02 -16.7 Rennova rs RNVA ... ... ... 34.80 1.41 236 1.83 -26.5 RentACt RCII .32 3.5 12 16.02 7.76 947 9.10 -18.5 Rentech rs RTK ... ... ...dd 4.15 .42 348 .49 -80.3 Replgn RGEN ... ... ...cc 35.61 21.11 137 34.75 +12.8 ReprosTh RPRX ... ... ...dd 3.48 .81 70 1.21 -8.3 RepBncp RBCAA .84 2.5 15 40.74 24.54 13 33.93 -14.2 RepFBcp FRBK ... ... 82 9.15 3.70 105 8.15 -2.4 RschFrnt REFR ... ... ...dd 5.03 1.25 47 1.47 -19.2 Resonant RESN ... ... ...dd 6.76 2.51 82 4.97 -1.6 ResConn RECN .44 2.7 23 19.80 12.30 66 16.35 -15.1 RetailOpp ROIC .75f 3.6 42 23.05 18.45 1031 20.82 -1.5 RetailMNot SALE ... ... ... 12.93 6.69 178 7.95 -14.5 Retrophin RTRX ... ... ...dd 24.57 11.60 311 17.64 -6.8 RevanceTh RVNC ... ... ...dd 24.30 12.35 339 20.05 -3.1 RevenHo n RVEN ... ... ... 6.09 4.52 5.96 +10.3 RevolutL rs RVLT ... ... ... 8.15 5.16 54 7.32 +33.1 ReWalkRob RWLK ... ... ...dd 10.79 1.85 26 2.05 -26.8 RexEngy REXX ... ... ...dd 1.44 .23 563 .46 -2.8 RiceBr wt RIBTW ... ... ... .49 .12 .15 -38.4 RiceBran RIBT ... ... ...dd 2.19 .74 28 .83 -19.4 RichrdElec RELL .24 4.0 ...dd 7.24 5.08 9 5.96 -5.4 RigelPh RIGL ... ... ...dd 4.38 1.93 1772 3.38 +42.0 Rightside NAME ... ... ...dd 12.85 7.17 31 9.83 +18.9 RigNet RNET ... ... ...dd 23.90 10.86 45 19.70 -14.9 RitterPh n RTTR ... ... ...dd 3.75 1.03 196 1.95 -28.0 RivrvwBcp RVSB .08 1.1 24 8.16 4.20 16 7.26 +3.7sRocketFuel FUEL ... ... ...dd 5.38 1.70 2375 5.05 +195.3 RockwllM RMTI ... ... ...dd 10.58 3.55 470 6.63 +1.2 RockyBr RCKY .44 3.9 ...dd 13.95 9.95 7 11.25 -2.6 RkyMChoc RMCF .48 4.3 13 12.17 9.50 13 11.29 +10.8 RokBio h rs ROKA ... ... ...dd 16.00 2.95 49 3.71 -12.5 Root98 n RTNB ... ... ... 11.50 5.31 35 6.70 -37.3 RosettG rs ROSG ... ... ... 18.60 3.01 137 3.14 -37.7 RossStrs s ROST .54 .8 23 69.81 52.00 1982 65.77 +.3 RoyalBcPA RBPAA ... ... 24 4.66 1.95 32 3.88 -6.5 RoyGld RGLD .96 1.4 ...cc 87.74 48.70 611 68.34 +7.9 RubicnTc h RBCN ... ... ...dd .96 .46 99 .84 +40.0 RushEntA RUSHA ... ... 32 36.14 16.54 115 32.09 +.6 RushEntB RUSHB ... ... 30 33.32 16.47 10 30.20 -2.2sRuthsHosp RUTH .36f 1.8 21 20.03 13.74 182 20.00 +9.3 Ryanair RYAAY 1.55e 1.9 ... 89.67 66.09 198 83.58 +.4S -:S&T Bcp STBA .80f 2.3 17 39.84 23.06 68 34.05 -12.8 S&WSeed SANW ... ... ...dd 5.35 4.10 20 4.50 -2.2 SB FinGp SBFG .26 1.6 12 20.75 10.15 8 16.53 +3.0 SB FnGp pf SBFGP .65 3.9 ... 19.00 11.19 16.85 +6.3 SBA Com SBAC ... ... ...cc 119.03 95.66 978 118.55 +14.8 SEI Inv SEIC .56f 1.1 25 52.60 41.25 527 50.63 +2.6 SGOCO rs SGOC ... ... ... 5.12 2.11 2.85 -24.0 SI Fincl SIFI .20f 1.4 14 16.23 12.30 13 13.85 -10.1 SLM Cp SLM ... ... 23 12.60 5.56 4260 12.21 +10.8 SLM Cp pfA SLMAP 1.74 3.4 ... 51.77 50.00 1 51.32 +.5 SLM Cp pfB SLMBP ... ... ... 67.00 61.01 3 65.70 +.8 SMTC hg SMTX ... ... ... 1.85 1.18 7 1.34 -12.4 SORL SORL ... ... 4 5.05 1.50 43 3.09 +1.6 SP Plus SP ... ... 25 38.55 20.41 100 33.55 +19.2 SPAR Grp SGRP ... ... ... 1.60 .85 0 .99 -1.0 SpdDorWrF DWFI ... ... ... 26.91 23.61 5 25.00 +3.3 SPI Eng n SPI ... ... ... 9.79 1.05 19 1.17 -38.1 SPS Cmce SPSC ... ... 87 74.85 39.01 147 57.52 -17.7 SS&C Tch s SSNC .25 .7 32 37.48 26.15 891 35.54 +24.3 SVB II pf SIVBO 1.75 6.6 ... 26.84 25.41 1 26.50 +2.8 SVB FnGp SIVB ... ... 25 198.83 82.90 454 182.02 +6.0 SabanCap n SCAC ... ... ... 14.29 9.82 10.00 SabanC wt SCACW ... ... ... 1.40 .30 1.26 +32.7 Saban un SCACU ... ... ... 11.25 10.02 10.60 +1.9 SabraHltc SBRA 1.68 6.1 12 27.99 18.80 411 27.61 +13.1 SabraH pfA SBRAP 1.78 6.8 ... 27.57 23.28 20 26.02 +3.5 SabreCorp SABR .56f 2.6 18 29.76 20.72 1451 21.18 -15.1 SAExplr rs SAEX ... ... ...dd 118.80 4.41 28 5.54 -24.1 SaftyInsGr SAFT 2.80 4.0 19 75.05 54.43 58 69.65 -5.5 SageThera SAGE ... ... ...dd 70.98 26.55 200 64.30 +25.9 Saia Inc SAIA ... ... 23 50.80 23.27 156 44.25 +.2 Sajan SAJA ... ... ...dd 5.60 3.08 0 3.54 -5.6 SalemMda SALM .26 3.7 17 8.17 5.00 37 7.10 +13.6 SalisbryBc SAL 1.12 2.9 14 40.95 29.50 2 38.60 +2.9 SanderFm SAFM .96 .9 12 104.31 74.07 509 103.23 +9.5 SndySpr SASR 1.04 2.6 20 44.57 26.38 66 40.26 +.7 Sanlp JBSS 2.00e ... 24 72.84 40.75 155 71.46 +1.5 SangTher SGMO ... ... ...dd 7.60 2.65 287 4.05 +32.8 Sanmina SANM ... ... 15 41.25 21.05 319 39.95 +9.0 Sano rt GCVRZ ... ... ... .50 .09 119 .44 +15.8 Sapiens SPNS .20e ... 31 15.98 10.86 14 13.04 -9.1 SareptaTh SRPT ... ... ...dd 63.73 8.00 1728 29.80 +8.6 ScanSource SCSC ... ... 16 44.95 29.05 77 39.40 -2.4 Schmitt h SMIT ... ... ...dd 4.49 1.37 1.54 -5.5 Schnitzer SCHN .75 3.6 ...dd 30.60 14.83 288 20.75 -19.3 Scholastc SCHL .60 1.4 28 49.38 35.20 199 41.90 -11.8 Schulmn SHLM .82 2.6 30 37.70 19.58 217 31.15 -6.9 SciClone lf SCLN ... ... 19 15.03 8.55 184 9.80 -9.3 SciGames SGMS ... ... ...dd 23.05 7.90 4309 22.70 +62.1 ScrippsNet SNI 1.20f 1.5 16 83.42 58.73 784 78.34 +9.8 Scynexis SCYX ... ... ...dd 5.51 1.74 281 2.79 -12.5 SeaChange SEAC ... ... ...dd 5.72 2.05 72 2.34 +1.7 SeacstBkg SBCF ... ... 24 25.13 15.21 252 23.69 +7.4 SeagateT STX 2.52 5.6 11 49.79 18.42 3381 45.28 +18.6 SeanrgM rs SHIP ... ... ... 8.65 .73 352 .83 -27.8 Seanrgy wtA SHIPW ... ... ... .35 .16 5 .16 -52.9 SearsCda g SRSC ... ... ...dd 3.92 1.20 3 1.35 -20.6 SearsHldgs SHLD ... ... ...dd 19.12 5.50 5150 11.30 +21.6 SearsH wt SHLDW ... ... ... 6.32 .51 48 3.28 -7.6 SearsH&O SHOS ... ... ...dd 7.25 3.05 30 3.55 -24.5 SeaSpine n SPNE ... ... ...dd 15.66 6.31 9 7.13 -9.7 SeattGen SGEN ... ... ...dd 75.36 32.40 441 64.47 +22.2 SecndSight EYES ... ... ...dd 6.05 1.06 1432 1.37 -30.5 SecWkA A n SCWX ... ... ... 16.23 10.15 111 11.38 +7.5 SecNtl lf SNFCA .34t ... 8 7.62 4.05 19 7.00 +13.1 SelectBc lf SLCT ... ... 19 11.22 7.78 3 10.99 +11.6 SelCmfrt SCSS ... ... 22 28.34 17.95 636 24.13 +6.7 SelIncREIT SIR 2.04 8.1 10 27.97 21.52 166 25.27 +.3 SelectaB n SELB ... ... ... 28.00 10.26 173 13.98 -18.5 SelectvIns SIGI .64 1.4 17 49.05 33.60 309 46.93 +9.0 SmLEDS rs LEDS ... ... ...dd 11.35 1.36 79 3.06 -12.8 Semtech SMTC ... ... 41 37.35 20.09 304 34.00 +7.8 SenecaB SENEB ... ... 14 46.00 32.89 39.50 -6.0 SenecaA SENEA ... ... 13 42.65 27.03 22 35.15 -12.2 SenesTc n SNES ... ... ... 10.69 7.05 22 8.20 +.6 SenHous SNH 1.56 7.7 12 23.85 16.52 1650 20.23 +6.9 SenHous 42 SNHNI 1.41 5.7 ... 28.66 21.74 25 24.75 +6.2 SenHous 46 SNHNL 1.56 6.1 ... 26.92 23.35 20 25.75 +5.2 Senomyx SNMX ... ... ...dd 4.85 .78 69 .00 +3.6 SensusHlt n SRTS ... ... ... 6.69 3.61 10 4.40 -16.2 SensusHl wt SRTSW ... ... ... 1.50 .43 .60 +20.0 SeqentialB SQBG ... ... 45 9.14 3.30 437 3.57 -23.7 SeresTh n MCRB ... ... ...dd 35.98 8.05 155 11.00 +11.1 SvcSource SREV ... ... ...dd 6.25 3.52 107 3.77 -33.6 ServiFst s SFBS .20f .6 24 42.66 20.45 254 35.73 -4.6 Sevcon SEV ... ... ...dd 17.54 7.69 11 12.96 +51.8 SevernBc SVBI ... ... 32 8.08 5.05 7 7.10 -10.1 Sharps SMED ... ... ...dd 6.30 3.32 8 4.69 +22.5 SharpSprg SHSP ... ... 4 6.30 3.06 3 4.45 -15.6 ShndTele s SHEN .25f .9 ...dd 42.66 22.05 174 28.03 +2.7 Shiloh SHLO ... ... 39 16.69 4.61 85 13.57 +96.4 Shineco n TYHT ... ... ... 34.88 3.02 76 4.20 Shire SHPG .91e .5 ...cc 209.22 161.09 859 177.40 +4.1 ShoeCarnvl SCVL .28 1.1 18 31.79 21.16 151 24.38 -9.6 ShoreBcsh SHBI .20 1.2 21 17.92 10.23 39 16.19 +6.2 ShoreTel SHOR ... ... ...dd 8.56 5.55 360 6.05 -15.4 Shuttery SFLY ... ... ...cc 54.60 41.91 344 46.77 -6.8 SiebertFn SIEB .10a 3.0 ...dd 3.75 .86 2 3.35 +12.4 Sientra SIEN ... ... ...dd 10.37 5.60 309 8.43 -1.1 SierraBc BSRR .56f 2.1 20 29.50 15.61 30 26.40 -.7 SierOnc g n SRRA ... ... ...dd 7.22 1.31 692 1.52 +2.0 SierraWr SWIR ... ... 42 30.60 12.30 393 27.50 +75.2 SifyTech SIFY .01e 1.5 ... 1.45 .71 16 .91 +24.4 SigmaDsg SIGM ... ... ...dd 8.60 5.20 252 5.95 -.8 SigmaL wt SGLBW ... ... ... 1.50 .55 0 .99 +40.4tSigmaLb n SGLB ... ... ... 4.00 3.20 28 3.01 -18.4 Sigmatr SGMA ... ... 9 6.81 4.01 1 4.87 +3.0 SignatBk SBNY ... ... 20 164.23 113.53 388 145.39 -3.2 SignatB wt SBNYW ... ... ... 124.00 81.96 124.00 +3.3 SilganHldg SLGN .72f 1.2 22 61.77 47.16 245 59.51 +16.3sSilcLtd SILC 1.00 2.1 26 48.16 25.48 41 47.87 +16.5 SilcnLab SLAB ... ... 34 75.60 42.63 248 73.15 +12.5 SilicnMotn SIMO .80f 1.8 14 56.25 35.53 171 44.93 +5.8 Slcnware SPIL .58e 7.1 18 8.36 6.60 195 8.13 +11.4sSlvrRun un SRUNU ... ... ... 10.51 10.20 943 10.45 +.9 SilvStd g SSRI ... ... 14 15.84 5.26 1650 10.50 +17.7 Silvercrest SAMG .48 3.7 20 14.50 11.07 8 13.05 -.8 SimmnsFst SFNC 1.00 1.8 17 67.00 42.02 99 54.90 -11.7 Simplicity SMPL .36 2.1 26 17.16 Simulations SLP .20 1.8 35 11.25 6.74 41 11.00 +14.0 Sina SINA ... ... 43 85.24 44.57 514 72.15 +18.7 Sinclair SBGI .72 1.8 21 43.05 24.15 900 39.85 +19.5 SinoGlobl SINO ... ... ...dd 14.20 .50 693 2.63 -15.2 Sinovac h SVA ... ... ...dd 6.45 5.25 11 5.71 -3.2 SiriusXM SIRI .01p ... 39 5.53 3.74 25353 5.11 +14.8 SitoMobl rs SITO ... ... ...dd 6.08 1.71 197 2.41 -34.7 SkySolar SKYS ... ... ...dd 6.52 1.12 63 1.95 -12.6 SkyWest SKYW .32f .9 ...dd 39.60 18.46 301 34.80 -4.5 SkylinMd rs SKLN ... ... ...dd 7.25 1.52 365 2.13 -23.9 SkyPFtJc lf SPU ... ... 3 20.95 1.62 111 6.19 -6.2 SkywksSol SWKS 1.12 1.1 19 99.38 57.11 1128 97.93 +31.2 SmartFn rs SMBK ... ... ... 23.20 14.21 13 20.57 +10.8 SmartSnd n SND ... ... ... 21.99 10.30 448 15.32 -7.4 SmthMc rs SMSI ... ... ... 3.20 .80 48 .92 -41.4 SnydLance LNCE .64 1.6 72 40.69 28.92 260 40.14 +4.7 SocilRltyA n SRAX ... ... ... 8.95 1.58 18 2.05 -66.6 SocketM n SCKT ... ... ... 4.90 2.39 7 4.26 +10.9 SodaStrm SODA ... ... 23 51.25 13.29 125 47.01 +19.1 Sohu.cm h SOHU ... ... ...dd 50.30 32.60 104 40.36 +19.1 SolarCap SLRC 1.60 7.3 9 22.54 16.87 204 22.03 +5.8 SolarSCap SUNS 1.41 8.0 9 18.46 14.02 50 17.64 +7.3 SolarEdg n SEDG ... ... 10 28.80 11.35 1969 15.30 +23.4 Solignx wt SNGXW ... ... ... .89 .26 2 .74 +76.2 Soligenix n SNGX ... ... ... 3.10 1.90 64 2.68 +19.1 SonicCorp SONC .56 2.3 19 36.34 21.12 2873 23.92 -9.8 SonicFdry SOFO ... ... ...dd 8.51 3.75 0 4.76 -3.8 SonomaPh SNOA ... ... ...dd 8.00 3.57 49 7.08 +40.5 Sonoma wt SNOAW ... ... ... .66 .14 3 .55 +43.7 Sonus rs SONS ... ... ...cc 10.00 5.51 284 6.51 +3.3 Sophiris SPHS ... ... ...dd 8.55 .80 550 2.78 -.7 SorrentoTh SRNE ... ... ...dd 8.35 3.90 81 4.00 -18.4 SotherlyH SOHO .40f 6.2 40 7.66 4.65 29 6.45 -5.0 SothrlyH pf SOHOB 2.00 7.7 ... 26.90 23.76 1 25.84 +1.5 Sotherly 19 SOHOM 1.75 6.8 ... 26.52 25.00 25.80 -.5 SouMoBc s SMBC .40 1.2 17 37.00 21.31 57 33.91 -4.2 SoundFin SFBC .40f 1.3 17 31.90 22.51 1 30.25 +8.0 SouthState SSB 1.32f 1.5 20 93.40 61.83 117 87.75 +.4 SthnFstBsh SFST ... ... 17 38.55 22.30 6 33.00 -8.3 SoNatBcVa SONA .32 1.9 20 17.50 11.60 18 16.53 +1.2 SsdeBTX SBSI 1.00 3.1 17 38.99 23.46 78 32.66 -13.3 SwstBc OKSB .32 1.2 28 29.70 14.46 20 26.05 -10.2 SpanAm SPAN .64 3.0 14 21.98 16.92 2 21.18 +16.1 SparkEngy SPKE 1.45 4.4 35 35.63 17.70 179 32.85 +8.4 SparkEn pf SPKEP 2.19 8.5 ... 26.00 25.20 47 25.71 +.8 SparkTh n ONCE ... ... ...dd 65.99 28.38 119 52.77 +5.8 SpartnMot SPAR .10 1.3 28 10.50 3.92 178 7.50 -18.9 SprtnNash SPTN .66f 1.9 18 40.38 25.29 186 34.00 -14.0 Spectranet SPNC ... ... ...dd 29.00 13.81 258 28.55 +16.5 SpectPh SPPI ... ... ...dd 7.74 3.21 463 6.57 +48.3 Spher3D gh ANY ... ... ... 1.43 .18 2467 .22 -27.3 Spherix rs SPEX ... ... ...dd 4.69 .83 34 1.10 +5.8 SpiritAir SAVE ... ... 13 60.40 37.17 554 52.02 -10.1 Splunk SPLK ... ... ...dd 66.46 45.07 781 61.26 +19.8 SpokHldgs SPOK .50a 2.7 27 22.60 16.04 99 18.73 -9.8 SportsWhs SPWH ... ... 6 12.80 4.14 838 4.40 -53.1 SprBkPh n SBPH ... ... ... 13.25 6.31 7 9.13 +14.3 SprottFoc FUND .40e 5.4 ...q 7.71 5.92 26 7.37 +6.2 Sprouts SFM ... ... 26 29.37 17.38 1894 22.81 +20.6 StaarSur STAA ... ... ... 11.50 4.98 46 9.70 -10.6 Staff360 rs STAF ... ... ... 4.76 .45 1393 .80 +2.7 Stamps.cm STMP ... ... 15 136.00 68.82 333 115.60 +.8 StanlFrn STLY 1.25e ... ...dd 2.95 .76 2 .79 -12.2 Staples SPLS .48 5.7 ...dd 11.37 7.24 4114 8.49 -6.2sStarBulk19 SBLKL 2.00 8.3 ... 24.20 6.67 28 24.20 +11.7sStarBulk rs SBLK ... ... ...dd 11.60 2.61 1754 11.71 +129.2 Starbucks s SBUX 1.00 1.7 29 61.64 50.84 8221 57.35 +3.3 StatAutF STFC .40 1.4 ...dd 27.97 18.69 30 27.70 +3.3 StateBkFn STBZ .56 2.2 30 28.25 18.65 125 25.51 -5.0 StateNatl SNC .24 1.7 12 14.64 9.90 84 14.32 +3.3 SteadyM n STDY ... ... ... 5.21 2.25 3 3.95 +51.9 StealthGas GASS ... ... ... 5.18 2.65 30 3.88 +14.8 StlDynam STLD .62f 1.8 18 40.17 21.57 2241 34.68 -2.5 SteinMart s SMRT .30 10.5 ...cc 9.23 2.57 598 2.86 -47.8 StellrAcq n STLR ... ... ... 10.20 9.88 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 ... ... ... 5.73 1.47 36 1.60 -21.2 StemlineTh STML ... ... ...dd 14.60 4.06 124 8.30 -22.4 Stericycle SRCL ... ... 31 128.94 71.52 531 81.13 +5.3 Stericyc pf SRCLP 5.25 7.5 ... 100.79 60.37 8 69.89 +10.5 SterlCons STRL ... ... ...dd 10.92 4.19 115 9.24 +9.2 SMadden SHOO ... ... 19 40.55 31.68 336 38.25 +7.0 Stewrdshp SSFN .12 1.4 11 10.20 5.51 3 8.31 -15.3 StockYBc s SYBT .76 1.9 22 48.05 24.45 87 39.80 -15.2 StoneCastle BANX 1.48 7.5 14 20.74 15.95 17 19.80 +5.9 StonegteBk SGBK .32 .7 21 48.53 29.06 1478 47.91 +14.8 StrataSk h SSKN ... ... ...dd .98 .43 24 .60 +36.4 Stratasys SSYS ... ... ...dd 30.46 16.38 337 19.66 +18.9 Strattec STRT .56 2.1 19 60.38 25.65 19 26.75 -33.6 StratusPrp STRS 1.00e ... 35 36.06 15.75 8 27.95 -14.7 Strayer STRA .25 ... 25 83.92 43.50 55 80.12 -.6 StreamHlth STRM ... ... ...dd 2.11 .85 64 1.07 -14.4 StrgbrBio n SBBP ... ... ... 6.39 2.00 71 4.10 +70.8 StudentTrn STB .44 7.6 ...cc 6.08 4.66 273 5.81 +3.9 SucampoPh SCMP ... ... 27 17.55 9.62 312 10.95 -19.2 SummerInf SUMR ... ... ...dd 2.44 1.22 10 1.87 -6.5 SumFWV SMMF .44f 2.1 13 30.06 14.91 8 20.68 -24.9 SmtStB s SSBI ... ... 16 15.28 10.48 5 13.05 +8.8 SumTher n SMMT ... ... ...dd 19.75 5.31 16 13.04 +52.3 SunBcpNJ SNBC .04 .2 7 26.80 20.27 95 23.55 -9.4 SunHydrl SNHY .36a 1.0 41 42.00 27.69 139 36.03 -9.9 SundEng n SNDE ... ... ... 17.99 8.53 7 9.68 -39.2 SunesisP rs SNSS ... ... ...dd 6.30 2.63 183 4.08 +12.7 SunOpta STKL ... ... ...dd 7.70 3.16 252 6.75 -4.3 SunPower SPWR ... ... ...dd 23.30 5.84 2513 6.11 -7.6 Sunrun n RUN ... ... 8 8.45 4.15 814 5.08 -4.3 SunshnBcp SBCP ... ... ...dd 21.39 13.85 51 20.98 +22.4 SunshHrt rs SSH ... ... ... 48.60 1.65 2093 2.31 -78.0 Sunworks n SUNW ... ... 11 3.36 1.30 37 1.38 -31.0 SuperMicro SMCI ... ... 21 34.69 18.60 231 24.95 -11.1 SuperCom SPCB ... ... 13 4.68 2.44 38 2.83 -16.5 SupercdT rs SCON ... ... ...dd 4.50 1.04 2474 1.33 +8.1 SupUnifm s SGC .35 2.0 18 21.02 15.53 11 17.44 -11.1sSupernus SUPN ... ... 18 31.33 13.92 441 30.85 +22.2 supprt.cm rs SPRT ... ... ...dd 3.00 1.89 126 2.20 -14.7 SurgPtrs n SGRY ... ... ...cc 22.85 11.76 214 19.60 +23.7 Surmodic SRDX ... ... 32 30.75 17.61 38 23.40 -7.9 SussxB SBBX .16 .7 27 26.45 12.20 5 23.85 +14.1 SykesEnt SYKE ... ... 18 31.37 25.77 173 28.54 -1.1 Symantec SYMC .30 1.0 8 31.10 16.25 8089 30.36 +27.1sSynacor SYNC ... ... ...dd 3.98 1.33 561 4.10 +32.3sSynalloy SYNL .30 2.4 ...dd 12.47 6.56 30 12.35 +12.8 Synaptics SYNA ... ... 25 90.91 47.09 475 48.89 -8.8tSynchron SNCR ... ... 55 49.94 24.47 1212 24.12 -37.0 SyndaxP n SNDX ... ... ... 18.03 6.31 82 13.72 +91.4 SynrgyP wt SGYPW ... ... ... 1.30 .03 .06 SynrgyPh SGYP ... ... ...dd 7.15 2.60 7908 4.69 -23.0 Syneron ELOS ... ... ...cc 11.25 6.18 487 10.45 +24.4 Synopsys SNPS ... ... 32 73.08 46.68 1154 71.96 +22.3 Syntel SYNT 15.00e ... ...dd 33.01 16.22 890 16.72 -15.5 SynthesEn SYMX ... ... ...dd 1.45 .71 28 .85 -14.7 Synutra SYUT ... ... ... 5.95 3.25 178 5.90 +10.3 Sypris SYPR .08 7.8 5 1.49 .75 471 1.03 +17.0 SyrosPhar n SYRS ... ... ... 21.50 8.16 19 15.00 +23.4T -:T-MobileUS TMUS ... ... 38 65.41 36.75 3387 64.23 +11.7 T-Mob pfA TMUSP 1.38 1.3 ... 106.98 63.91 234 104.62 +10.8 TAT Tch h TATT .34e 3.7 21 9.35 6.60 2 9.25 +5.7 TCP Cap TCPC 1.44 8.4 12 17.31 14.11 194 17.12 +1.3 TD Ameritr AMTD .72 1.9 24 47.41 26.37 3041 38.23 -12.3 TESSCO TESS .80 5.0 69 18.18 9.75 17 15.90 +22.3 TFS Fncl TFSL .50 3.0 57 19.89 15.93 181 16.55 -13.1 TG Thera TGTX ... ... ...dd 15.05 4.10 1084 11.60 +149.5 THL Credit TCRD 1.08m 11.2 7q 11.84 8.75 134 9.66 -3.5 TICC Cap TICC 1.16 16.1 4 8.19 4.51 251 7.21 +9.1 TOP Ship rs TOPS ... ... ... 8.40 1.03 6701 1.14 -49.3 TOR Min TORM ... ... 52 7.95 3.42 0 7.34 +20.2 TPI Co n TPIC ... ... ... 23.30 11.31 365 17.40 +8.5 TSR Inc TSRI ... ... 29 9.50 3.37 0 5.15 -10.4 TTM Tch TTMI ... ... 20 17.86 6.22 1296 15.60 +14.5 Tabula n TRHC ... ... ... 16.85 10.39 81 13.37 -10.7 TactSys n TCMD ... ... ... 22.29 10.00 88 18.00 +9.7 Taitron h TAIT .03e 2.1 ...dd 1.69 .80 9 1.20 TakeTwo TTWO ... ... ...cc 60.20 33.06 1316 58.81 +19.3 Talend n TLND ... ... ... 34.49 21.02 200 28.85 +30.0 TandemD TNDM ... ... ...dd 11.30 1.15 974 1.15 -46.5 TandyLthr TLF ... ... 12 8.26 6.57 49 8.05 -.6 Tantech n TANH ... ... ... 6.00 1.39 23 1.45 -28.2 Tapimmu n TPIV ... ... ... 5.72 3.32 38 4.37 +12.6sTarena TEDU .16f ... 30 18.80 9.68 700 19.57 +30.6 TASER TASR ... ... 71 30.15 17.18 589 22.79 -6.0 TaylrDv TAYD ... ... 12 20.45 13.10 2 13.68 -10.0tTearLab rs TEAR ... ... ...dd 9.10 2.76 23 2.75 -47.1 TechData h TECD ... ... 15 96.38 61.99 286 90.95 +7.4 TechComm TCCO ... ... ...dd 7.75 2.10 2 2.35 -4.1 TechTarg TTGT ... ... ... 9.43 6.73 21 8.99 +5.4 Tecnoglass TGLS .50 4.6 11 13.47 10.20 30 10.84 -11.5 Tecogen TGEN ... ... ...dd 6.22 3.50 8 3.69 -12.1 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 13 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 62
Telenav TNAV ... ... ...dd 10.15 4.47 104 8.35 +18.4 TeleTech TTEC .44f 1.5 42 31.97 24.45 81 29.25 -4.1 Teligent TLGT ... ... ...dd 8.66 4.60 659 7.97 +20.6 Tellurian rs TELL ... ... ...dd 21.74 .80 535 11.10 -1.3 TenaxTher TENX ... ... ...dd 2.94 .42 278 .49 -74.9 TerraVia TVIA ... ... ...dd 2.98 .66 585 .72 -37.5 TerraFm lf GLBL 1.10 22.7 ... 4.95 1.92 517 4.85 +22.8 TerrFmP lf TERP 1.40f 11.2 ... 14.69 7.23 414 12.49 -2.5 TerritBcp TBNK .80f 2.6 18 34.00 24.96 109 31.00 -5.6 Tesaro TSRO ... ... ...dd 192.94 36.68 2885 154.90 +15.2 TescoCp TESO .20 2.5 ...dd 9.77 5.72 134 7.85 -4.8 Tesla Inc TSLA ... ... ...dd 287.39 178.19 7347 277.45 +29.8 TetraTc TTEK .36 .9 24 44.85 28.01 346 39.90 -7.5 Tetraphase TTPH ... ... ...dd 8.69 3.11 744 8.24 +104.5 TexCapB 42 TCBIL 1.63 6.3 ... 28.76 24.35 3 25.60 +1.0 TexCapB pf TCBIP 1.63 6.3 ... 27.17 22.60 8 25.63 +2.2 TxCapBsh TCBI ... ... 26 93.35 34.54 5180 80.75 +3.0 TxCapB wt TCBIW ... ... ... 64.03 21.54 64.03 +6.7 TexInst TXN 2.00 2.5 25 82.44 56.08 3123 80.61 +10.5 TexRdhse TXRH .84f 1.9 27 50.51 37.23 861 44.14 -8.5 The9Ltd NCTY ... ... ...dd 2.71 .94 196 1.07 -14.4 TherpxBio n TRPX ... ... ... 10.95 6.30 199 8.45 -5.9 TheravBio TBPH ... ... ...dd 38.92 15.00 246 35.98 +12.9 TheStreet TST .10 12.8 ...dd 1.47 .61 99 .78 -8.2 1347PrpIns PIH ... ... ...dd 7.95 5.60 48 7.70 -1.3 ThrshdPh THLD ... ... ...dd 1.48 .30 1024 .53 +20.2 TiGenix n TIG ... ... ... 16.27 10.77 13 15.10 +3.6 TileShop TTS .05p ... 41 21.40 14.41 286 18.40 -5.9 TillCap n TIL ... ... ... 5.00 2.80 1 3.95 -6.0 TmbrlndBc TSBK .44f 2.1 14 22.75 12.31 6 21.03 +1.8sTiptree TIPT .12f 1.7 9 7.15 4.74 72 7.10 +15.4 TitanMach TITN ... ... ...dd 15.93 8.68 82 14.12 -3.1 TitanPh rs TTNP ... ... 15 8.74 3.15 85 3.35 -16.3 TivityHlth TVTY ... ... ...dd 30.55 9.54 270 28.55 +25.5 Tivo Cp TIVO .18p ... ...dd 23.40 15.06 629 18.65 -10.8 TokaiPhm TKAI ... ... ...dd 8.80 .73 163 .84 -14.1 TonixPh rs TNXP ... ... ... 37.70 3.30 146 4.14 -11.9 TopImage TISA ... ... ...dd 2.47 1.17 16 1.25 +1.6 Torchlght TRCH ... ... ...dd 1.88 .55 319 1.20 +1.7 TowerSemi TSEM ... ... 11 23.65 11.03 424 23.16 +21.7 TownSprts CLUB ... ... 13 4.20 2.10 10 3.70 +48.0 TowneBank TOWN .52f 1.6 23 34.55 18.62 147 31.90 -4.1 TraconPh n TCON ... ... ...dd 7.90 3.60 14 4.25 -13.3 TractSupp TSCO .96 1.4 21 97.25 61.50 1889 67.97 -10.3 TradDsk A n TTD ... ... ... 46.21 22.00 532 36.49 +31.9tTrnWEnt TWMC ... ... 4 4.21 1.85 98 1.65 -49.4 TransAct TACT .32 4.0 17 8.98 5.90 8 8.10 +22.7 Transcat TRNS ... ... 19 14.05 8.26 24 12.40 +14.8 TransGlb TGA .20 13.0 ...dd 2.25 1.46 60 1.54 -8.9 TravelCtrs TA ... ... ...dd 8.69 5.60 243 6.05 -14.8 TravCtrs 28 TANNI 2.06 8.0 ... 26.28 24.56 5 25.75 +1.9 TravelC 29 TANNL 2.00 7.8 ... 26.00 23.81 7 25.56 +1.0 Travelct 30 TANNZ 2.00 7.7 ... 26.27 23.75 8 25.91 +3.3 Travelzoo TZOO ... ... 20 13.27 7.43 24 9.55 +1.6 Trevena TRVN ... ... ...dd 9.49 3.26 628 3.75 -36.2 TriCoBsh TCBK .60 1.7 18 37.45 23.51 31 34.34 +.5 TrilliumTh TRIL ... ... ... 17.70 4.50 20 6.15 +8.8 TriMas h TRS ... ... 18 24.25 15.63 174 20.80 -11.5 Trimble TRMB ... ... 61 32.19 22.69 691 31.71 +5.2 TrinityBio TRIB .88 15.7 15 13.68 5.20 20 5.60 -19.1 TripAdvis TRIP ... ... 54 71.69 40.45 1556 43.13 -7.0 TriStCap TSC ... ... 22 24.90 11.65 122 22.80 +3.2 TriumphBc TBK ... ... 22 27.95 14.40 38 26.05 -.4 Trivago n TRVG ... ... ... 14.20 10.88 507 12.28 +4.5 Tronc TRNC ... ... ... 17.93 6.74 90 13.96 +.6 TrovaGn wt TROVW ... ... ... 4.30 .11 182 .11 -80.0 Trovag un TROVU ... ... ... 12.74 3.02 3.02 -76.3 Trovagne TROV ... ... ...dd 6.67 .95 244 1.05 -50.0sTrueCar TRUE ... ... ...dd 15.56 5.05 2476 15.83 +26.6 TruettHrst THST ... ... ...dd 3.73 1.18 7 2.20 +23.6 TrstNY TRST .26 3.4 18 9.00 5.81 242 7.75 -11.4 Trustmk TRMK .92 2.9 19 36.79 21.93 294 31.23 -12.4 T2 Biosys TTOO ... ... ...dd 11.30 4.89 42 5.51 +4.8 Tucows grs TCX ... ... 33 52.75 21.47 60 49.55 +40.6 TuesMrn TUES ... ... ...dd 9.23 3.15 321 3.65 -32.4 Tuniu TOUR ... ... ... 12.13 7.62 183 8.63 -1.4 TurtleBch HEAR ... ... ...dd 2.00 .83 491 .92 -29.8s21stCFoxA FOXA .36 1.1 20 32.05 23.33 10375 32.44 +15.7s21stCFoxB FOX .36 1.1 16 31.37 23.88 2897 31.82 +16.8 21Vianet VNET ... ... ...dd 21.12 5.20 400 5.55 -20.8 TwinDisc lf TWIN .36 1.9 ...dd 21.75 8.50 22 19.22 +31.6 TwoRvrBc TRCB .16b .9 17 18.20 8.90 18 17.40 +22.4 2U TWOU ... ... ...dd 39.07 21.01 566 37.26 +23.6U -:US AutoPts PRTS ... ... ...cc 4.49 2.40 11 3.24 -8.0 US Concrte USCR ... ... ...cc 71.35 42.82 438 61.15 -6.6 UFP Tch UFPT ... ... 23 27.50 20.40 55 25.25 -.8 UMB Fn UMBF 1.02f 1.4 23 81.55 48.49 182 74.18 -3.8 USEcology ECOL .72 1.6 29 54.00 38.00 112 46.10 -6.2 USGlobInv GROW .03 1.9 ... 2.33 1.25 16 1.55 +14.0 USA Tc pf USATP ... ... ... 23.25 16.58 22.20 +1.4 USA Tech h USAT ... ... ...dd 5.81 3.50 166 4.10 -4.7 USA Trk USAK ... ... ...cc 21.46 6.85 50 7.46 -14.4 UTStarcm UTSI ... ... 31 2.15 1.59 29 1.87 -6.5 Ubiquiti UBNT .17 .3 18 64.62 32.04 335 50.88 -12.0 UltaBeauty ULTA ... ... 43 289.27 190.74 371 282.86 +11.0 UltimSoft ULTI ... ... ...cc 224.07 176.80 374 193.75 +6.3 UltraClean UCTT ... ... ...dd 16.10 4.95 504 15.65 +61.3 Ultragenyx RARE ... ... ...dd 91.35 46.52 591 67.66 -3.8 Ultralife ULBI ... ... 23 6.15 3.73 19 5.35 +8.1sUltratech UTEK ... ... 58 29.62 19.52 74 29.51 +23.1 Umpqua UMPQ .64 3.7 15 19.50 14.61 1574 17.36 -7.6 UniPixel UNXL ... ... ...dd 2.88 .71 320 .83 -15.6 UniQure QURE ... ... ... 15.00 5.25 83 5.78 +3.2 UnicoA UNAM ... ... ...dd 12.39 8.64 0 9.50 -11.6 Unilife lf UNIS ... ... ...dd 7.30 1.58 51 1.80 -21.7 UnionBkVA UBSH .80 2.3 19 39.37 23.28 61 34.46 -3.6 UnionBkVT UNB 1.12 2.7 22 50.15 28.25 1 42.00 -7.6 UnBnOH UBCP .44a 3.5 18 15.25 8.91 7 12.55 -7.0 UtdBOH UBOH .44 2.1 11 23.78 17.18 7 20.65 -3.6 UBSI UBSI 1.32 3.2 21 49.35 34.50 412 41.25 -10.8 UtdCmtyBc UCBA .24 1.4 28 17.75 13.60 2 17.65 +5.7 UtdCmBks UCBI .36f 1.3 18 30.47 17.07 302 27.00 -8.8 UCmntyFn UCFC .12 1.4 21 9.50 5.53 38 8.40 -6.0 UtdFnBcp UBNK .48 2.9 17 18.66 12.05 114 16.73 -7.9 UtdFire UFCS 1.00 2.3 23 50.75 37.54 95 42.61 -13.3 UtdInsur UIHC .24 1.5 10 19.73 9.52 114 15.65 +3.4 UtdNtrlF UNFI ... ... 17 52.18 33.16 380 43.14 -9.6 USecBcCA UBFO .08t ... 17 8.25 4.56 0 7.45 -3.9 US Engy rs USEG ... ... ...dd 2.84 .75 21 .86 -32.8 USLime USLM .54f .7 24 79.50 50.75 8 77.83 +2.7 UtdTherap UTHR ... ... 11 169.89 97.52 297 141.19 -1.6 UtdGrdian UG .75e 5.1 30 22.00 13.52 1 14.70 -5.2 UnitGrp UNIT 2.40 9.3 15 32.73 20.76 952 25.72 +1.2 UnityBcp UNTY .20 1.2 12 18.00 9.67 211 16.90 +7.6 UnivDisp OLED .03p ... 83 88.50 47.88 453 84.80 +50.6 UnvElc UEIC ... ... 38 80.42 52.90 43 67.90 +5.2 UnivFor UFPI .90f .9 20 110.97 76.11 77 97.90 -4.2 UnvLogist ULH .28 2.1 10 17.70 11.09 7 13.10 -19.9 UnvStainls USAP ... ... ...dd 17.56 9.00 12 15.53 +15.0 UnivstPa UVSP .80 3.0 ... 31.50 18.81 52 26.45 -14.4sUplandSoft UPLD ... ... ...dd 15.99 6.73 26 15.47 +72.8 UranmRs rs URRE ... ... ... 4.00 .97 307 1.78 +29.9 UrbanOut URBN ... ... 13 40.80 22.06 2676 23.35 -18.0 UtahMed UTMD 1.06 1.7 19 75.00 56.30 6 61.20 -15.9V -:VBI Vac n VBIV ... ... ... 6.60 2.75 60 5.35 +72.6 VCA Inc WOOF ... ... 34 91.70 55.55 548 91.52 +33.3 VOXX Intl VOXX ... ... ...dd 5.90 2.47 78 5.35 +13.8 VSE Corp s VSEC .24 .6 16 42.69 26.16 67 38.67 -.4 VWR VWR ... ... 19 31.75 24.42 506 27.98 +11.8tValeritas n VLRX ... ... ... 9.50 6.37 73 6.10 -14.3 ValueLine VALU .68 4.0 16 25.25 14.05 0 16.98 -12.9 VanE GenD GNRX ... ... ...q 62.22 23.51 11 55.73 +6.1 VanE VecBi BBH ... ... ...q 123.15 95.77 29 117.92 +9.6 VandaPhm VNDA ... ... ...dd 18.00 7.23 319 14.25 -10.7 VangIntHi VYMI 1.64e 2.7 ... 61.70 49.75 52 60.91 +7.6 VangIntDiv VIGI .76e 1.3 ... 58.36 51.50 49 57.87 +9.6 VangEMGv VWOB 3.64 4.6 ...q 82.08 75.80 70 79.60 +2.7 V exUSRE VNQI 2.57e 4.8 ...q 57.58 48.61 328 53.45 +7.8 VanShTGv VGSH .59a 1.0 ...q 61.44 60.57 82 60.73 -.3 VanSTCpB VCSH 1.68 2.1 ...q 81.18 78.94 1528 79.61 +.3 VangR3K VTHR 1.92e 1.8 ...q 110.46 90.70 5 108.29 +4.9 VanR2KGr VTWG 1.07e .9 ...q 118.55 92.29 3 116.24 +4.2 VanR2KV VTWV 1.64e 1.6 ...q 106.10 78.11 81 101.10 -2.0 VangR2K VTWO 1.41e 1.3 ...q 112.82 85.45 66 109.02 +1.0 VanR1KGr VONG 1.59e 1.4 ...q 117.59 97.57 54 116.34 +8.2 VanIntTGv VGIT 1.04a 1.6 ...q 67.45 63.42 70 64.18 +.4 VanR1KV VONV 2.28e 2.3 ...q 103.67 84.94 58 100.25 +2.5 VangR1K VONE 2.00e 1.9 ...q 110.33 91.03 33 108.04 +5.3 VanMtgBSc VMBS 1.09a 2.1 ...q 54.01 51.82 463 52.34 +.1 VanLTCpB VCLT 4.08 4.5 ...q 97.64 86.60 305 89.81 +.5 VanLTGvB VGLT 2.03 2.7 ...q 87.92 72.09 46 74.49 +1.1 VanIntCpB VCIT 2.81 3.3 ...q 90.14 84.64 993 86.20 +.6 VangSTIn VTIP .37e .7 ...q 49.76 48.71 307 49.40 +.5 VanTIntBd BNDX .55a 1.0 ...q 56.31 53.56 1173 54.05 -.4 VanTIntStk VXUS 1.34e 2.7 ...q 50.23 41.60 813 49.96 +8.9 VarexImag VREX ... ... ... 35.96 25.00 280 32.04 +13.8 Varonis VRNS ... ... ...dd 32.05 17.05 177 30.35 +13.2 VascoDta VDSI ... ... 24 19.30 12.40 150 13.15 -3.7 VascuBio VBLT ... ... ... 7.58 3.03 76 5.55 +14.4 VeecoInst VECO ... ... ...dd 30.45 15.53 294 29.50 +1.2 VBradley VRA ... ... 16 20.69 8.40 291 9.05 -22.8 Veracyte VCYT ... ... ...dd 9.61 4.77 54 9.10 +17.6sVerastem VSTM ... ... ...dd 1.94 1.05 1139 1.90 +69.6 Vericel VCEL ... ... ...dd 6.69 1.96 154 2.75 -8.3 VerintSys VRNT ... ... ...dd 41.35 29.80 694 39.55 +12.2 Verisign VRSN ... ... 25 91.99 74.01 496 86.87 +14.2 Verisk VRSK ... ... 22 87.40 75.72 585 80.06 -1.4 Veritex VBTX ... ... 25 29.43 13.73 88 28.55 +6.9 Vermillion VRML ... ... ...dd 2.85 .76 89 2.22 +133.7 Versartis VSAR ... ... ...dd 24.00 6.45 242 21.50 +44.3 VertexEn VTNR ... ... ...dd 2.05 .90 65 1.06 -19.1 VertxPh VRTX ... ... ...cc 103.73 71.46 1445 89.67 +21.7 VestRMII h VRTB ... ... ...dd 3.75 1.29 3 2.54 +13.9tViaSat VSAT ... ... 100 82.19 62.69 284 62.77 -5.2 ViacomA VIA .80 1.7 13 50.81 37.90 58 47.15 +22.5 ViacomB VIAB .80 1.8 13 46.69 33.94 4484 44.91 +27.9sViavi VIAV ... ... 29 11.03 5.93 4322 10.83 +32.4 Vical rs VICL ... ... ...dd 4.80 2.05 80 2.20 -4.3 Vicor VICR ... ... ...dd 16.75 8.75 52 16.55 +9.6 VictSCHiDv CSB .52e ... ...q 33.42 Vict500VW CFA .44e 1.0 ...q 43.36 35.27 119 42.56 +5.5 VictDisEnV CSF .38e .9 ...q 41.72 31.71 5 40.06 -1.3 Vict500EV CFO .47e 1.1 ...q 43.30 35.26 33 42.56 +5.6 VictDevVol CIZ .01j ... ...q 31.82 26.07 8 30.80 +8.1 VictIncEV CDC 1.09e 2.5 ...q 43.44 36.58 41 42.86 +3.8 VictSCVol CSA .16e ... ...q 42.49 32.56 4 41.00 -1.3 VictIntlVol CIL .15e ... ...q 35.34 30.42 35.29 +8.3 VicEmMkt CEZ ... ... ... 27.61 23.90 4 27.17 +11.2 VictLCHiDv CDL .44e ... ...q 42.30 35.67 16 41.76 +4.0 VictIntHiD CID .33e ... ...q 33.57 28.81 2 33.43 +6.5sVideocon n VDTH ... ... ... 11.50 7.26 228 11.50 +39.9sViewRay n VRAY ... ... ... 9.95 2.64 4695 8.64 +176.0 VikingTh n VKTX ... ... ...dd 2.89 .90 105 1.32 +10.9 VikngTh wt VKTXW ... ... ... .65 .05 0 .36 -20.0 VillagB&T VBFC ... ... 2 30.00 18.91 27.30 +2.2 VillSupMkt VLGEA 1.00 3.8 15 36.42 23.50 13 25.98 -15.2 VimpelCm VIP .04 .9 ...dd 4.51 3.12 3879 3.92 +1.8 ViperEPt h VNOM .80e 4.5 84 20.25 13.53 57 17.59 +9.9 Virco VIRC ... ... 14 4.94 3.06 2 4.00 -7.0 VirtuFin n VIRT .96 5.7 18 22.42 12.35 246 16.75 +5.0 VirtusInv VRTS 1.80 1.7 16 128.10 66.12 117 104.10 -11.8 VirtusIn pf VRTSP ... ... ... 104.50 93.74 42 96.80 -4.6 Virtusa VRTU ... ... 66 38.31 18.03 311 30.49 +21.4 VistaGn n VTGN ... ... ... 4.69 1.74 37 1.84 -50.7 VitalThera VTL ... ... ...dd 9.71 3.70 220 4.10 -5.7 ViveveMd n VIVE ... ... ... 10.00 3.75 212 5.39 +4.7 Vivopwr n VVPR ... ... ... 7.34 3.99 1 4.52 -17.8 Vivus VVUS ... ... 5 1.85 .93 338 1.08 -6.1 Vodafone VOD 1.53e 5.7 ... 34.70 24.17 3546 26.64 +9.0 VoyagerT n VYGR ... ... ... 18.25 8.30 59 11.71 -8.1 vTvThera n VTVT ... ... ...dd 7.50 4.65 17 6.18 +28.0 Vuzix VUZI ... ... ...dd 9.80 4.30 292 5.85 -14.0W -:WCF Bcp n WCFB .20 2.0 ... 10.30 8.15 0 9.97 -.3 WD 40 WDFC 1.96 1.8 30 125.00 99.32 62 109.00 -6.8 WMIH WMIH ... ... ...dd 2.50 1.05 246 1.30 -16.1 WPCS Int rs WPCS ... ... ...dd 1.96 1.13 29 1.35 +6.3 WPP plc WPPGY 3.34e 3.1 ... 121.55 96.94 122 106.20 -4.0 WSFS s WSFS .28 .6 22 48.20 30.56 106 45.00 -2.9 WSFS 19 WSFSL 1.56 6.1 ... 28.30 25.31 25.58 +.7 WSI Inds WSCI .16 4.6 ... 3.87 2.73 13 3.50 +16.7 WVS Fn WVFC .24f 1.6 24 15.50 10.73 0 15.25 +3.6 WalgBoots WBA 1.50 1.8 18 88.00 75.74 2628 83.74 +1.2 WashFed WAFD .60f 1.8 17 35.95 21.63 436 32.65 -4.9 WashFd wt WAFDW ... ... ... 19.80 6.17 16.66 -3.2 WshTrst WASH 1.52f 3.0 19 58.30 34.59 26 50.10 -10.6 WashFstBk WFBI .28f 1.0 22 30.58 18.57 9 27.98 -3.5 WaterstnF WSBF .48 2.6 19 19.40 13.50 79 18.25 -.8 WaveLfSc n WVE ... ... ... 40.15 11.99 44 26.75 +2.3 WayneSvg WAYN .36 2.0 27 18.75 12.07 0 17.98 +9.0 WaysideT WSTG .68 3.6 9 19.38 16.00 1 18.70 Web.com WEB ... ... 7 22.50 12.90 104 19.30 -8.7 WebMD WBMD ... ... 26 67.55 48.10 545 50.23 +1.3 WecastNtw WCST ... ... ...dd 2.43 1.10 33 2.08 +69.1 WeiboCorp WB ... ... ... 58.79 17.73 1628 51.61 +27.1 WelleslyBc WEBK .16 .6 21 28.25 19.06 2 26.00 -6.3 Wendys Co WEN .28f 2.1 35 14.47 9.15 1742 13.46 -.4 WernerEnt WERN .24 .9 24 29.05 21.35 636 26.00 -3.5 Wesbanc WSBC 1.04f 2.9 17 44.19 28.45 189 36.35 -15.6 WestBcp WTBA .68 3.1 15 25.05 17.33 102 21.80 -11.7 WestCorp WSTC .90 3.7 9 25.85 18.55 80 24.13 -2.5 WestMar WMAR .05p ... 37 11.42 7.77 30 9.33 -10.9 WAmBcp WABC 1.56 2.8 24 65.34 45.62 114 55.45 -11.9 WstbryBcp WBB ... ... 19 23.00 18.80 0 20.35 -1.7 WestellT h WSTL ... ... ...dd 1.29 .44 133 .60 -7.7 WDigital WDC 2.00 2.5 17 81.67 34.99 3932 80.56 +18.6 WstNwEnB WNEB .12 1.2 43 10.75 7.35 36 10.20 +9.1 Westmrld WLB .80 5.5 ...dd 19.92 6.15 195 14.62 -17.3 WstptFuel g WPRT ... ... ...dd 2.95 .82 804 .93 -17.7 WeycoGp WEYS .84 3.0 18 32.30 23.75 8 27.93 -10.8 Wheeler WHLR .21 12.1 ...dd 1.95 1.15 335 1.74 +2.4 Wheeler wt WHLRW ... ... ... .10 .02 7 .05 -4.3 Wheelr pfB WHLRP 2.25 9.4 ... 24.89 18.48 12 23.90 +7.9 Wheelr pfD WHLRD 2.19 8.5 ... 30.00 23.01 4 25.77 +9.7 WhiteHFin WHF 1.42 10.6 13 14.00 9.63 34 13.39 +10.0 WhitHFin 20 WHFBL 1.63 6.3 ... 26.22 24.35 1 25.67 +1.1 WholeFood WFM .56 2.0 19 35.58 27.67 2797 28.60 -7.0 Wi-LAN g WILN .05 ... 12 3.04 1.27 118 1.84 +12.9 Wilhelmina WHLM ... ... 29 14.12 6.00 7.35 -16.0 WillmValV WVVI ... ... 21 9.00 6.90 20 7.90 -1.4 WillVV pfA WVVIP .06p ... ... 6.49 4.15 5.85 +13.6 Willdan WLDN ... ... 32 36.39 8.45 85 30.84 +36.5 WillisLFn WLFC ... ... 11 28.06 21.10 44 22.15 -13.4 WillisTwW WLTW 2.12f 1.6 20 133.40 112.59 626 131.93 +7.9 Windstm rs WIN .60 11.4 ...dd 10.46 5.16 4782 5.28 -28.0 WindtreeT h WINT ... ... ... 4.42 1.13 100 1.13 -9.6 Wingstop n WING 2.00p ... 52 33.42 19.74 453 27.62 -6.7 Winmark WINA .40 .4 22 133.08 91.26 5 112.75 -10.6 WinsFin WINS ... ... ... 465.00 10.34 1 299.19 +66.2 Wintrust WTFC .56f .8 19 76.71 42.15 367 68.23 -6.0 Wintrust wt WTFCW ... ... ... 52.85 20.40 0 45.15 -6.9 Wintrst pfD WTFCM 1.64 6.0 ... 30.61 25.43 4 27.40 +5.9 WisdTrMdE GULF 1.10e 6.3 ...q 18.42 15.28 2 17.42 +4.4 WT UncBd UBND 1.80 3.6 ...q 50.27 47.25 50.27 +1.3 WT SCQDv DGRS .66e 2.0 ...q 35.07 26.78 11 32.50 -4.4 WT USQDv DGRW .59e 1.7 ...q 36.03 29.98 185 35.52 +6.8 WT StCpBd CRDT 2.40 3.2 ...q 76.40 72.55 0 74.08 +1.1sWTChixSte CXSE 1.54e 2.7 ...q 57.42 43.40 1 57.62 +19.3 WTEMCpBd EMCB 3.18 4.5 ...q 71.91 66.60 14 71.12 +2.2 WisdomTr WETF .32 3.6 24 13.32 8.00 9206 8.78 -21.2 WTEMQDv DGRE .67e 2.9 ...q 23.90 20.00 6 23.49 +11.2 WT UKHEq DXPS 1.09e 3.3 ...q 27.15 22.27 5 23.92 +2.6 WT NegAB AGND .78 1.8 ...q 44.62 41.42 43.57 -1.8 WT IntHdg AGZD .84 1.7 ...q 48.41 46.64 2 48.04 -.5 WT NegHY HYND .90e 4.3 ...q 23.28 18.10 2 20.98 -2.4 WT IntHY HYZD 1.02 4.3 ...q 26.10 20.81 11 23.76 -.5sWTGermH DXGE 1.39e 2.4 ...q 29.99 23.08 32 30.06 +5.5 WT JpSCEq DXJS 1.10e .6 ...q 38.78 27.26 160 38.19 +5.5 WTEMCnG EMCG .59e 2.6 ...q 23.51 19.48 0 22.84 +13.4 Wix.com WIX ... ... ... 71.10 19.20 252 66.30 +48.8 WolvBcp WBKC 1.60e 4.8 23 35.00 25.37 33.18 +5.0 Woodward WWD .50f .7 23 72.28 50.70 173 67.64 -2.0 Workhrs rs WKHS ... ... ...dd 11.70 1.85 148 2.21 -68.7 WldAccept WRLD ... ... 6 68.83 32.40 74 49.86 -22.4 WrightMed WMGI ... ... ...dd 31.31 15.52 750 30.74 +33.8 WrightM rt WMGIZ ... ... ... 2.67 1.20 1 1.54 +16.4sWynn WYNN 2.00 1.7 35 115.77 82.51 2137 115.18 +33.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 28.56 .10 17.38 +100.0 xG Tech rs XGTI ... ... ...dd 10.10 .68 353 1.59 +17.8 XOMA rs XOMA ... ... 4 19.00 3.96 121 7.11 +68.5 XTL Bio rs XTLB ... ... ... 7.85 1.93 15 2.47 -22.2 XBiotech n XBIT ... ... ... 25.00 8.58 217 16.99 +67.9tXcelBrnds XELB ... ... 7 6.75 2.21 66 2.00 -54.5 Xcerra XCRA ... ... ... 9.25 5.14 185 8.73 +14.3 Xencor XNCR ... ... 42 29.38 10.95 158 23.53 -10.6 XeneticB n XBIO ... ... ... 5.75 3.31 21 3.68 -14.4 XenithB rs XBKS ... ... 3 30.13 16.70 32 25.25 -10.5 XenonPhm XENE ... ... ... 9.95 4.30 263 4.35 -43.5 Xilinx XLNX 1.32 2.3 25 62.24 41.53 1797 57.97 -4.0 Xperi XPER .80 2.2 28 45.95 28.57 587 35.70 -19.2 XploreTch XPLR ... ... ...dd 3.74 1.82 42 2.06 +2.0 Xunlei Ltd XNET ... ... ... 7.49 3.51 18 3.82 -1.0 YRC Wwde YRCW ... ... 91 16.97 7.91 550 10.86 -18.2 YY Inc YY ... ... 11 63.96 31.07 840 46.34 +17.6 Yahoo YHOO ... ... ...dd 47.19 34.62 4276 46.57 +20.4 Yandex YNDX ... ... ... 25.00 14.60 1033 22.43 +11.4 Yatra n YTRA ... ... ... 10.68 7.71 32 9.38 +.3 Yld10Bios s YTEN ... ... ...dd 2.25 .25 16 .38 +8.3 YintechIn n YIN ... ... ... 22.97 10.92 103 20.90 +27.4 YorkWater YORW .64 1.9 37 39.85 26.54 17 34.40 -9.9 YulngE lfn YECO ... ... ... 4.96 .83 11 .88 +.6 Zafgen ZFGN ... ... ...dd 8.28 2.89 69 4.66 +46.5 Zagg ZAGG ... ... ...dd 9.23 4.71 320 6.85 -3.5 Zais Grp ZAIS 1.60 63.5 ...dd 5.74 1.29 625 2.52 +71.4 ZebraT ZBRA ... ... ...dd 93.61 46.13 283 88.58 +3.3 ZeltiqAes ZLTQ ... ... ... 56.18 23.58 570 55.84 +28.3 ZillowA s ZG ... ... ...dd 39.99 20.87 549 33.10 -9.2 ZillowC n Z ... ... ... 39.88 19.63 1584 32.94 -9.7 ZionO&G ZN ... ... ...dd 1.85 1.07 129 1.16 -15.3 ZionsBcp ZION .32 .8 21 48.33 23.02 2378 41.30 -4.0 ZionsB wt20 ZIONW ... ... ... 15.03 1.62 588 10.70 -8.9 ZionB wt18 ZIONZ ... ... ... 11.51 .65 0 7.20 -16.8 Ziopharm ZIOP ... ... ...dd 9.19 4.45 1165 6.62 +23.7 Zix Corp ZIXI ... ... 31 5.41 3.61 162 4.69 -5.1 Zogenix rs ZGNX ... ... ...dd 13.70 7.33 117 10.75 -11.5 ZosanoPh h ZSAN ... ... ...dd 3.54 .45 3429 1.88 +141.0 Zumiez ZUMZ ... ... 22 26.55 13.50 492 17.75 -18.8 Zynerba n ZYNE ... ... ... 23.75 6.02 572 20.02 +28.4 Zynga ZNGA ... ... ...dd 3.08 2.14 6965 2.82 +9.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 843 46 .11 ... AIMMMInv 123 46 .26 ... AZMunCTIns ... ... ... ... ActAsInsGv 5576 30 .62 .63 ActAsInst 8 1 .54 .54 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 41 ... .26 ... AllBrnExRsv I 10 ... .29 ... AlliBernExRsvA 152 ... .26 ... AlliBernExRsAd 92 ... .26 ... AlliBernExRsvB 2 ... .22 ... AlliBernExRsC 17 ... .25 ... ABGovMMSel 1604 31 .65 .65 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2214 50 .19 ... AmC Prime 1264 48 .44 ... AmCentUSGv 2182 45 .23 ... AmCPrime t 25 48 .44 ... AmPrfInstTrs ... ... ... ... American A 12250 ... ... ... BBH MM Inst 1979 45 .36 .36 BBH MMkt 32 45 .12 .12 BLFMuniDlr ... 40 .37 .37 BMOGov I p 2466 15 .53 .53 BMO Gov Y 953 15 .29 .29 BMOPrimeI p 217 13 .78 .78 BMO Prime Y 217 13 .53 .53 BNYMellon M 729 22 .44 ... BR TFdCsMg ... 49 .08 .08 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr ... 49 .29 .29 BLFTrCsMg ... 47 .04 .04 BLFT Adm ... 49 .48 .48 BCF Insti I 57 24 .69 ... BLFFedFDlr ... 51 .35 .35 BLFedFdPCS p ... 51 .12 .12 BLFFedFnd ... 51 .60 .60 BRInst ... 27 1.01 1.01 BLCAMunPrem ... 6 .02 .02 BLFCASel p ... ... ... ... BLFedFdPS ... 39 .01 .01 BLFedFdSel p ... 52 ... ... BLMunFdPS ... 19 .02 .02 BLMunFdSel ... ... ... ... BLFTempFdSel ... 32 .19 ... BLFTempFdPS ... ... ... ... BLF FedTr ... 49 .54 .54 BLF TrsTr ... 47 .54 .54 BLFTrsTrDlr ... 47 .29 .29 BLFT FundDlr ... 49 .33 .33 BLFMunCsh 1 34 .35 ... BRInvB p ... 27 .14 .14 BRInvest ... 27 .66 .66 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 5 .14 .14 BRSvc ... 27 .74 .74 BLFTempFdPCS 1 32 .51 ... BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd ... 47 .44 .44 BLFM MuniCsh 2593 34 .60 ... BLF TempFd 11852 32 1.01 ... BLFTmpDlr 96 32 .76 ... BLFTmCsDlr 25 30 .64 ... BLFedTrAd ... ... ... ... BLCAMunPC p ... 13 .11 .11 BlkrkLqTmpAd 103 32 .91 ... BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 32 .61 ... BLMuAdm ... 40 .52 .52 BLF TmpCsh 192 30 .89 ... BLFT TrFund ... 49 .58 .58 BLFedAdm ... 51 .50 .50 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 40 .12 .12 BLFTmCshMg 792 32 .51 ... BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACRsTr ... ... ... ... BofACRsCap ... ... ... ... BACshRsInv2 ... ... ... ... BofACResInv ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsTr ... ... ... ... BofAGvtPlsAdv ... ... ... ... BofAGRCap ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRInst ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAMRsDly p ... ... ... ... BofAMuRsInst ... ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInv ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BofATrsRsTr ... ... ... ... BofAGvPlsInst ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 3574 35 .05 .05 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 7894 42 .14 .14 CashAcct Prem ... ... ... ... CashMgtInst 1044 34 .48 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 943 34 .56 ... CavanalCshAd 735 17 .16 .16 CavanalTrAdm 1037 24 .01 .01 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB 8 27 .73 ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 191 28 .50 ... CitiznSelTreB 90 28 .30 ... CitizenSelPrA 5 27 .88 ... CityNaRoGv p 928 35 .05 .05 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 949 35 .07 .07ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 796 20 .01 .01 ColumbiaB t ... 20 .01 .01 Columbia I ... ... ... ... Columbia Z 190 20 .01 .01 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 10829 34 .64 ... DWSMSerInst 10829 34 .64 ... DWS MMkt 560 30 .50 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 252 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 139 40 .59 ... DryInsPfGHm 1639 25 .62 ... DryInsPfGvP 123 25 .37 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 312 13 .31 ... DryInPfGClas 2 25 .12 ... DryResInst 3418 25 .67 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 470 27 .24 ... DryInTrAgcHm 207 13 .56 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC 2 13 .06 ... DryTrPmCsh I 573 38 .51 ... DryfGenTrPrA 3779 39 .01 ... EV USGovA ... ... ... ... EdwJones IS 15961 43 .09 ... EdwJonesRS ... ... ... ... ElfunMM 1091 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 38 .29 ... FFI Inst 1946 35 .47 ... FFIPremInst 6672 38 .56 ... FFI Treas 2162 47 .41 ... FIMMDom I 814 16 .95 ... FIMMDomII 29 16 .80 ... FIMMDomIII 8 16 .70 ... FIMMGov I 31637 44 .55 ... FIMMGovII 907 44 .40 ... FIMMGovIII 2928 44 .30 ... FIMMMMkt I 7469 23 1.02 ... FIMMMMktII 14 23 .87 ... FIMMMMktIII 92 23 .77 ... FIMMTrOnlyII p 145 47 .31 ... FIMMTrOnly3 969 47 .21 ... FIMMTrOnly I 7756 47 .46 ... FIMMTry I 7838 39 .54 ... FIMMTryII 375 39 .39 ... FIMMTryIII 2477 39 .29 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 7 18 .18 ... FedCAMunCS p 56 18 .01 ... FedCAMunCap 35 18 .48 ... FedCshPr ... ... ... ... FCTMuCS p 55 29 .01 ... FedGovCash ... ... ... ... FedGovOblCp 2795 44 .47 ... FedGovOb IS 26305 44 .59 ... FedGovOblSv 9204 44 .34 ... FedMMEagle 7 31 .73 ... FedNJMuCS p 86 42 .01 ... FedNYMun WS 78 44 .57 ... FedPAMu WS 13 31 .41 ... FedPrCshObCp 182 37 .85 ... FedPrVlObSv 246 39 .72 ... FedPrVlOblCp 26 39 .87 ... FedPrVluObl 2916 39 .97 ... FedPrCshOblIS 2605 37 .95 ... FdPrCshObSv 1274 37 .70 ... FedPriOb IS 811 34 .87 ... FedPrObSvc 40 34 .64 ... FedTrstUSTr 295 46 .57 ... FedTreasCsh ... ... ... ... FedTrsOb IS 23400 43 .57 ... FedTreasObSv 4328 43 .32 ... FedTrsOblCp 1907 43 .47 ... FedUSTCshSv 2072 41 .22 .22 FedUSTrsIns 14015 41 .47 .47 FedVaMuCsCS p 95 9 .01 ... FederMuni p 244 ... ... ... FedMstr 9 16 .88 ... FedMIMuCsh WS 3 9 .41 ... FidTrAdvC t 118 40 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 675 44 .50 ... FidCashRes 136747 38 .38 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov 2680 41 .33 ...FidRetMM 9714 42 .34 ... FidSpGov 64241 37 .32 ... FidSpMM 2211 22 .77 ... FidSpUSTr 3841 46 .24 ... FidMMPortS 12 23 .97 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 272 39 .49 ... FidTrsyCR 1251 40 .01 ... FidTryDly M 3538 40 .03 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8468 24 .57 ... FinSq Gov 84990 32 .61 ... FinSq POF 827 30 .96 ... FinSqTrsy 47122 28 .54 ... FinSq TOF 15374 31 .57 ... FinSq MMF 1942 28 .94 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3466 41 .17 ... FstAmGvObY 7471 41 .32 ... FstAmTrObD 1490 40 .17 ... FstAmGvObA p 512 41 .02 ... FstAmPrObA ... ... ... ... FstAmPrObY 339 25 .56 ... FstAmPrObD ... ... ... ... FstAmTrObA p 261 40 .02 ... FstAmTrObY 2613 40 .33 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 131 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 44 .31 .31 FrkMnyC ... ... ... ... FrkMny ... 44 .14 .14 FstAmGvObZ 14689 41 .60 ... FsAmGvObII 1540 41 .47 ... FstAmTrObII 542 40 .48 ... FsAmISTrII 33 43 .37 ... FstAmPrObZ 227 25 .81 ... FstAmPrObl 111 25 .61 ... FsAmPrObII 119 25 .71 ... FstAmTrObZ 5120 40 .60 ... FstAmTreResA 98 ... ... ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1751 52 .56 .56 GartmrMMPr 357 37 .14 ... GnAMTFrMu B 1 7 .18 ... GnCAMuB 18 19 .01 ... GnTrsAgcy A 216 12 .08 ... GnTrsAgcy R 84 12 .28 ... GnGvSec 91 33 .01 ... GeneralB p 8613 30 .08 ... GnGovB p 2534 33 .01 ... GnMMkt 1228 30 .31 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2985 47 .24 .24 GovObTR 1313 44 .09 ... GovTxMgIS 3245 47 .49 .49 GovResFd P 12163 39 .01 .01 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 33 .15 .15 HSBCUSGov D 1691 33 .30 .30 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 148 39 .63 .66 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 81 20 .75 .75 HeritInst 834 20 .87 .88 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 42 .01 ... HuntgtnUST I ... ... ... ... ING MM A 143 42 .05 .05 ING MM I 39 42 .05 .05 IFT CashRes ... ... ... ... InvescoA5 102 46 .11 ... InvescoB5 p ... 46 .01 ... InvescoC5 p 4 46 .01 ... InvCshTrTrs 1908 29 .55 ... IvyMonyyC t 29 17 .01 ... IvyMnyA 161 17 .01 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 12947 35 .52 .52 JPMLqAsB ... ... ... ... JPMLqAsR 8 19 .51 .51 JPMGvPrem 7812 35 .33 .33 JPMGvCap 82614 35 .60 .60 JPMTrPlInv 72 37 .26 .26 JPMTrPlRs 110 37 .07 .07 JPMorg100 Agcy 1764 50 .45 .45 JPM100 SecP 853 50 .26 .26 JPM100 TrInst 10535 50 .50 .50JPMorgan100 1271 50 .12 .12 JPMLqAstP 165 19 .76 .76 JPMCAMuEtr 2 ... .01 ... JPMorganFed 39 39 .12 .12 JPMorFedAgcy 153 39 .45 .45 JPMorgFedPr 101 39 .26 .26 JPMLqAstAg 45 19 .95 .95 JPMLqAstC p 31 19 .24 .24 JPMLqAstMrg 153 19 .62 .62 JPMLqAstInst 398 19 1.00 1.00 JPMMuEtrde p 3 ... .01 ... JPMMunInst 305 6 .63 .63 JPMMuMorg 307 6 .25 .25 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .11 .11 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 552 22 .67 .67 JPMorgPrAgcy 1033 22 .93 .94 JPMorgPrmPr 727 22 .74 .74 JPMTreasC t 594 45 .01 ... JPMTrsPlusP 643 37 .32 .32 JPMTrsPlsMrg 260 37 .18 .18 JPMTrsPlsInst 13238 37 .56 .56 JPMTrsPlsAg 1194 37 .51 .51 JPMTrsSecR p 76 50 .01 .01 JPMUSGvInst 37781 35 .57 .57 JPMUSGvtR p 120 35 .08 .08 JPMUSGvtMrg 2432 35 .19 .19 JPMLqAsInv 3 19 .70 .70 JPMFedInst 2588 39 .50 .50 JPMPrInst 6482 22 .98 .99 JPMPrRsv 104 22 .49 .49 JanusGovt ... 33 .05 .05 Janus MM ... 23 .02 .02 JHan MMB 4 ... ... ... JHanMMA 491 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 55 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 55 .02 ... MFS CashA 118 ... ... ... MFSCashC p 45 ... ... ... MFSMonMkA 341 ... ... ... MS PrimAdv 342 24 2.46 ... MS PrimInv 173 4 .15 ... MS TFInst 56 5 .59 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 215 28 .31 .31 MainStay B 48 28 .14 .14 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 313 ... ... ... Meeder Instl ... ... ... ... MeederRetl 37 49 .52 .52 ML CMAGv ... ... ... ... ML CMAMn 5407 ... ... ... ML CMATr 1636 ... ... ... ReadyAstUSA 69 ... ... ... MilestnTOInst 372 42 .47 .47 MilestnTOInv 35 42 .47 .47 MHLIRSel ... ... ... ... MMktGS2 ... 42 .58 .58 MMktGS4 ... 42 .34 .34 MMktProFdInv 372 34 .02 ... MMktProFdSvc 14 34 .02 ... MStanLqPrIn 16825 21 1.03 ... MorStLqTrIn 19149 28 .58 ... MrStLqGvInv 24 37 .50 ... MS InstlLiq 4596 24 1.05 ... MrStLqGvIns 35537 37 .60 ... MS LiqAst 107 1 .12 .12 MS USGvt 1241 32 .22 .22 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 362 37 .29 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 22442 44 .55 .55 Northern 164 9 .80 .80 NorthernGvSl 3337 45 .40 .40 NorthInstDivAst 7753 41 .50 .50 NorthInstGovt 5228 40 .50 .50 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 1687 34 .90 .90 NorthInstTreas 10558 45 .63 .63 NorthernUSGv 16405 44 .40 .40 OneGrpMuni A ... ... ... ... OppCshResN t 151 ... .10 .10 OppenhCshB p 6 ... .10 .10 OppenhCshC p 215 ... .10 .10 OppCshRes 401 ... .10 .10 OppMMFd A 1928 ... .13 .13 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 500 56 .57 .57 PNC Gov I 9270 56 .57 .57 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 120 33 .46 .46 PNC Tr I 948 33 .46 .46 PW PACE P 165 47 .12 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 28 .47 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 241 ... .01 .01 PremGvtMP 36 36 .59 ... PremierPort 31 16 .91 ... PrimeObTR 1 34 .37 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 456 ... ... ... PrincMMktJ t 258 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 455 29 .01 ... PruMMrtZ 94 29 .01 .01 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 799 24 .48 ... PutnmMMC t 23 24 .01 ... RBCGvRBCI1 ... 47 .61 .61 RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7901 47 .52 .52 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, March 29, 2017
PAGE 63
SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 2029 49 .50 .50 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 112 48 .53 .54 SEI DITTrIIA 544 54 .49 .49 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 11 1 .01 ... SchwbACR-Pr 11541 35 .54 ... SchwbACR 4143 35 .47 ... SchwbCshRes 39630 35 .48 ... SchwbInv 618 32 .57 ... SchwbRetAdv 235 30 .61 ... SchbValAdv 8538 35 .68 ... SchwValAdUlt 2564 35 .88 ... SchbVlAdvSl 2325 35 .78 ... SchbValAPrm 1961 35 .85 ... SchwbGv 30783 36 .05 ... SchbMM 8947 34 .43 ... Schb UST 18529 46 .14 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 140 35 .07 .07 StStInstLRS 7219 22 .90 .91 SunAmMMA 11 42 .01 .01 TAIDXTAmA p ... 27 .01 ... TAIDEXTAmB t ... 27 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 445 44 .27 .27 TDAMMMkPr 62 44 .26 .26 TDAMUSGv 879 45 .08 .08 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 467 50 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 320 50 ... ... TIAA-CREF Ret 112 50 ... ... TRowSumCR ... 37 .54 ... TRowPRF ... 49 .28 ... TRowUST ... 45 .29 ... TargetUSGvt ... ... ... ... Thriv MM Inst 80 33 .18 .18 Thriv MMk A 360 ... ... ... Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 906 43 .07 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 52 ... ... ... USAA Mutl 4756 27 .36 ... USAA Treas 2538 13 .24 ... VALIC MMktI 337 38 .01 .01 VALIC MMkII 135 38 .01 .01 VangAdmTry 14849 49 .53 ... VangFdl 72666 48 .59 ... VangPr 87415 38 .87 ... VangPrInst 12236 38 .93 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 13 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1400 13 .26 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 526 18 .43 .43 WFCashInvAd 113 18 .76 .76 WFCashInst 658 18 .89 .89 WFGovAdm 501 48 .42 .42 WFGvtMMA 268 48 .15 .15 WellsFargoI 100 3360 49 .19 .19 WellsFargoInsCsh 209 18 .59 .59 WellsFargoInsGv 2946 48 .26 .26 WellsFargoInv ... ... ... ... WellsF100TrA 331 49 .04 .04 WellsFargo TrsyS 1507 47 .32 .32 WellsFargoTrsyA 1328 47 .16 .16 WellsFargo TrsyI 11729 47 .57 .57 WFGvMMInst 21829 48 .56 .56 WA GvtRsvA 923 44 .17 ... WAInstGvInst 16505 44 .62 ... WstnUSTrN 607 54 .12 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 897 22 .97 ... WstnLiqResN 27 22 .38 ... WstnPrmLiq 24 22 .68 ... WstnInstUSTR 7790 54 .51 ... WstnPrmUSTR 104 54 .25 ... Wilm GovSel 3915 34 .29 .29 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 498 35 .04 .04 Wilm TrSvc ... 35 .01 .01 Wilm GovAdm 1601 34 .04 .04 WilmPriMM ... ... ... ... WilmUSGov 385 34 .39 .39Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 30 12 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 175 17 .34 ... AmC TF 135 12 .38 ... BBH TxEx ... ... ... ... BMO TaxF I p 280 17 .64 .64 BMO TaxF Y 84 17 .39 .39 BNYMelNMuM 545 14 .51 ... BLMunFdPCS p ... 40 .14 .14 BRLM Muni ... 40 .62 .63 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni ... 5 .62 .62 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni ... 13 .59 .59 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 60 29 .35 ... 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 .51 ... FIMMTxEx3 4 25 .41 ... FIMMTxExI 2247 25 .66 ... FedALMuni ... ... ... ... FedCAMuniSv 149 18 .33 ... FedCAMu WS 94 18 .58 ... FedCTMuSvc 22 29 .14 ... FedFLMunCS p 58 23 .01 ... FedFLMu WS 29 23 .28 ... FedGAMuCsh 92 8 .36 ... FedMAMuCS p 56 21 .01 ... FedMAMuniSv 58 21 .21 ... FedMDMuCsh ... ... ... ... FedMNMuCsh 14 42 .01 ... FedMuniCsh ... ... ... ... FedMuObl A 644 32 .73 ... FedMuOblCap 287 32 .63 ... FedMunOblSv 408 32 .48 ... FedNCMuCsh 90 37 .20 ... FedNJMuCsSv 8 42 .24 ... FedNJMu WS 5 42 .39 ... FedNYMuCSv 45 44 .35 ... FedNYMuCS p 155 44 .01 ... FedNYMuCsII 8 44 .12 ... FedOHMuCsh 17 41 .01 ... FedOHMuCsSv 10 41 .13 ... FedOHMu WS 28 41 .33 ... FedPAMuniCS 53 31 .01 ... FedPAMuCsSv 34 31 .21 ... FedTaxFObWS 2048 32 .66 ... FedTxFrObSv 258 32 .41 ... FedVAMu WS 3 9 .33 ... FedMuniSvc 112 9 .18 ... FedMIMuCsSv 25 9 .25 ... FedMNMu WS 37 42 .52 ... FedTxF c 245 7 .65 ... FidCA 3480 21 .35 ... FidCT 896 42 .36 ... FidMA 3365 22 .36 ... FidMI 528 34 .33 ... FidMuMM 12777 32 .47 ... FidNJ 1269 52 .38 ... FidNY 2763 31 .35 ... FidOH 536 44 .35 ... FidPA 372 19 .36 ... FidSpCA 323 24 .51 ... FidSpMA 204 21 .52 ... FidSpNJ 143 50 .54 ... FidSpNY 294 28 .53 ... FidTEDly M 139 29 .14 ... FidAZ 170 36 .37 ... Fid TECR 98 29 .01 ... FidTxEx MM 3836 29 .40 ... FidTaxExPortS ... 25 .61 ... FinSq TEF 950 27 .61 ... FstAmTFA 37 23 ... ... FstAmTxFY 325 23 .30 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII 3 23 .03 ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII 1 23 .45 ... FstAmTFObZ 48 23 .55 ... GnAMTMu R ... ... ... ... GenNJMun 106 30 .07 ... GenNYMuB 113 8 .13 ... GnMuB p 466 9 .01 ... GnNYMuB p 75 8 .01 ... GnCalMu 71 19 .05 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 35 6 .39 .39 JPMMuMMR ... 6 .14 .14 JPMorganCA 6 7 .21 .21 JPMorganNY 315 6 .22 .22 JPMorganTF 11 14 .20 .20 JPMorg TFPr 1523 14 .34 .34 JPMTxFrR p 2582 14 .09 .09 JPMorgTFAgcy 434 14 .53 .53 JPMTxFrInst 10671 14 .58 .58 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .17 .17 MS NYMMM 18 6 .19 .19 MS TFDly 60 5 .19 .19 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 213 5 .60 .60 NorthernMun 202 6 .75 .75 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 12 9 .62 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2733 21 .22 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 809 16 .37 ... SchwMAMuSw 469 9 .15 ... SchwMuniPrm 2362 19 .60 ... SchwMuniSel 567 19 .49 ... SchwNJMuSw 614 32 .12 ... SchwNYMuVA 223 18 .38 ... SchwNYMuSw 1512 18 .18 ... SchwPAMuni 398 18 .17 ... SchwTxFValAd 528 21 .39 ... ShwbTE 9454 19 .25 ... SchwabTxEx 533 19 .39 ... Schwb CA 5952 16 .22 ... ScudTECshInst 40 29 .62 ... TDAMCAMu 159 32 .14 .14 TDAMMuni 400 22 .14 .14 TDAMNYMu 100 8 .16 .16 TRowSumMu ... 45 .36 ... TRowCA c ... 35 .36 ... TRowNY c ... 46 .25 ... TRowTE c ... 43 .27 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 243 11 .19 ... USAA FlTxF ... ... ... ... USAA NY 67 13 .26 ... USAATxEx 2032 24 .30 ... USAA VA 137 10 .01 ... VangNJ 1246 47 .59 ... VangCA 3723 16 .62 ... VangOH ... ... ... ... VangPA 1969 16 .62 ... VangNY 2186 26 .66 ... VangTxEx 16960 21 .67 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 280 6 .67 .67 WFA MuCsMSv 22 6 .42 .42 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 122 6 .63 .63 WFNtTFMMSv 73 6 .39 .39 WellsFargoNat 155 6 .54 .54 WellsF NTFA 133 6 .20 .20 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N 2 11 .03 .01 WstCCTTxF N ... ... ... ... WstnFTxR N 13 14 .05 .02 WstnInstTxFR 347 14 .64 ... WstnNYTxR N 37 9 .05 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .50 Mar 17 p 99.31 100.00 1.22 1.00 Mar 17 p 100.00 100.01 1.00 3.25 Mar 17 p 100.00 100.01 1.10 .13 Apr 17 f 100.05 100.06 -0.01 .88 Apr 17 p 100.00 100.01 .87 .50 Apr 17 p 99.31 100.00 .78 .88 Apr 17 p 100.00 100.01 .77 3.13 Apr 17 p 100.06 100.07 .78 .88 May 17 p 100.00 100.01 .72 8.75 May 17 k 101.01 101.02 .75 4.50 May 17 p 100.15 100.16 .76 .63 May 17 p 99.31 100.00 .76 2.75 May 17 p 100.10 100.11 -0.01 .76 .88 Jun 17 p 100.00 100.01 .76 .63 Jun 17 p 99.30 99.31 .79 .75 Jun 17 p 99.31 100.00 .79 2.50 Jun 17 p 100.13 100.14 -0.01 .80 .88 Jul 17 p 100.00 100.01 .83 2.63 Jul 17 f 101.16 101.17 .50 Jul 17 p 99.28 99.29 .83 .63 Jul 17 p 99.29 99.30 .84 2.38 Jul 17 p 100.16 100.17 -0.01 .84 .88 Aug 17 p 100.00 100.01 .84 4.75 Aug 17 p 101.15 101.16 -0.01 .86 8.88 Aug 17 k 103.02 103.03 -0.01 .83 .63 Aug 17 p 99.28 99.29 .90 1.88 Aug 17 p 100.13 100.14 .89 1.00 Sep 17 p 100.01 100.02 .90 .63 Sep 17 p 99.27 99.28 .93 1.88 Sep 17 p 100.15 100.16 .94 .88 Oct 17 p 99.30 99.31 .94 .75 Oct 17 p 99.28 99.29 .96 1.88 Oct 17 p 100.17 100.18 .97 .88 Nov 17 p 99.30 99.31 .97 4.25 Nov 17 p 102.01 102.02 -0.01 .99 .63 Nov 17 p 99.23 99.24 -0.01 1.01 .88 Nov 17 p 99.29 99.30 -0.01 1.00 2.25 Nov 17 p 100.26 100.27 -0.01 1.02 1.00 Dec 17 p 99.31 100.00 -0.01 1.02 .75 Dec 17 p 99.25 99.26 -0.01 1.02 1.00 Dec 17 p 99.31 100.00 1.02 2.75 Dec 17 p 101.09 101.10 -0.01 1.03 .88 Jan 18 p 99.27 99.28 -0.01 1.04 1.63 Jan 18 f 102.00 102.01 .75 Jan 18 p 99.23 99.24 -0.01 1.06 .88 Jan 18 p 99.27 99.28 1.06 2.63 Jan 18 p 101.09 101.10 -0.01 1.06 1.00 Feb 18 p 99.30 99.31 1.07 3.50 Feb 18 p 102.04 102.05 1.07 .75 Feb 18 p 99.22 99.23 1.08 2.75 Feb 18 p 101.16 101.17 -0.01 1.08 1.00 Mar 18 p 99.29 99.30 -0.01 1.09 .75 Mar 18 p 99.21 99.22 1.10 .88 Mar 18 p 99.24 99.25 -0.01 1.10 2.88 Mar 18 p 101.24 101.25 -0.01 1.10 .13 Apr 18 f 100.24 100.25 .75 Apr 18 p 99.20 99.21 1.11 .63 Apr 18 p 99.14 99.15 -0.01 1.12 .75 Apr 18 p 99.19 99.20 1.13 2.63 Apr 18 p 101.19 101.20 -0.01 1.13 1.00 May 18 p 99.27 99.28 -0.01 1.13 3.88 May 18 p 103.03 103.04 -0.01 1.09 9.13 M |