Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

NORTH PORT „ One Punta Gorda man is dead after being shot at the property of a North Port home in the predawn hours of Monday morning, according to North Port Police Department reports. However, investigators are saying the shooting was self-defense. James Senra, 44, was allegedly fighting with Matt Mullins, 44, of Port Charlotte, when the dispute escalated. According to investigators, the two men were at the North Port home with a woman who is the owner of the residence. The home is in the 7900 block of Hyde Park, off Biscayne Drive. According to the report, the two men were discussing the females ex-boyfriend, when the female asked them to stop discussing it. Authorities said Senra, who was intoxicated, told the woman to stop talking and became physical with her. Mullins then stepped in, explaining he had a weapon, according to investigators. Police officials confirmed Mullins had a concealed carry permit and legally carried his weapon. Senra initially stepped Cops: Man kills other after threatsBy LAUREN COFFEY STAFF WRITERCOPS | 2Last month was painful at the pump, as gas prices hit average highs both nationally and across Florida not exceeded since April of 2014, according to information from AAA. Even though it was the most expensive April for average gas prices at $2.67 in Florida, compared to the prior three years in April statewide, regular fuel was still nearly $1 less per gallon compared to April of 2014. According to AAA, in the Punta Gorda metro area Monday the average was about $2.68 per gallon for regular fuel, which was about 7 cents higher than a month ago. Average gas cost about 31 cents more per gallon on average than April of 2017. Meanwhile, in the Bradenton-Sarasota-Venice metro area the average was about $2.70 per gallon for regular fuel, which was about 8 cents higher than a month ago. And, average gas in that region cost about 30 cents per gallon more on average than April of 2017, numbers from AAA show. AAA: April gas prices highest in four yearsBy ANDREA PRAEGITZERSTAFF WRITERGAS| 2ENGLEWOOD „ A day before sea turtle nesting season of“cially begins, local Turtle Patrol members reported the years “rst loggerhead nest on Manasota Key. The nest was spotted Monday morning „ a day before the May 1 start of the of“cial turtle nesting season „ by a member of the Coastal Wildlife Club, the local nonpro“t organization that does daily inspections of beaches. The clubs Turtle Patrol marks and monitors nests on Manasota Key from Caspersen Beach to Stump Pass, and on a small portion of Knight Island associated with Stump Pass State Park. On Friday, the group logged the years “rst non-nesting emergenceŽ of a loggerhead turtle, otherwise known as a false crawl.Ž Sometimes female turtles will emerge from the gulf and crawl up the shore looking for a nest, but return to the water before laying any eggs. Meanwhile, on Friday, nest watchers for Mote Marine Laboratory in Sarasota reported two nests on the beaches of Longboat Key, west of Sarasota and Bradenton. The Englewood-based Coastal Wildlife Club recently celebrated its 20th anniversary, although informal turtle nest monitoring was happening before the of“cial founding of the nonpro“t. In 1997, the “rst of“cial year of data collecting, loggerhead nesting records for Manasota Key showed 2,324 nests, according to a CWC email from board member Carol Leonard. In 2016 and in 2017, nearly 5,000 nests were counted within the CWC nest monitoring areas. Other barrier islands on Turtle Patrol logs first loggerhead nestBy CHRIS PORTERENGLEWOOD EDITORNEST | 2 TIME FOR SEA TURTLE NESTINGLearn more about sea turtle nesting in tomorrows Sun newspaper. SUN PHOTO BY LAUREN COFFEY A shooting in North Port left one Punta Gorda man dead, according to reports. A Port Charlotte man shot the Punta Gorda man in self-defense. A donors $100 nonpro“t donation doubles to $200 in the 24-hour Giving Challenge. The 2018 Giving Challenge starts at noon today and closes at noon Wednesday. During this 24-hour period, people can donate on the website „ GivingPartnerChallenge.org „ to their favorite local nonprofits using their credit cards. The Patterson Foundation is strengthening the contributions in the 24-hour challenge by matching dollar per dollar up to $100 per donor. Since 2012, the challenge has raised more than $28 million for regional nonpro“ts, including $13.4 million raised just in 2016, the last time the event was held. The Giving Challenge has really become a celebration of the generosity that our community is known for,Ž said Murray Devine, manager of Communications and Marketing/Community Investment for Community Foundation of Sarasota County, which sponsors the giving event. A new challenge for the event this year is the Trump administrations new federal tax plan doubling the standardized deduction, eliminating the need for some to itemize, write-off charitable donations. Devine said she believes that The Patterson Foundations matching dollars will offset the effect of the new tax plan.Ž We still think people will step up and show their support Todays 24-hour Giving Challenge could double local donations By SOMMER BROKAWSUN CORRESPONDENT BEthe ONEDONATIONS | 4 GIVING CHALLENGE 2018What: Regional 24-hour giving event When: Noon today to Noon Wednesday Slogan: Be the OneŽ Benefits: 630 nonprofits serving Charlotte, Sarasota, DeSoto and Manatee History: Since 2012, donors have provided more than $28 million Bonus: Donations of up to $100 will be matched by The Patterson Foundation Websites: GivingPartnerChallenge.org, TheGivingPartner.org, thegivingpartner.guidestar.org Key contact and organizer: Murray Devine, Community Foundation of Sarasota County, MDevine@CFSarasota.org Editors note: The nations new federal tax plan is going to greatly affect what charities receive. Here are key questions and answers, as nonpro“ts brace for the future, and hold events such as todays Giving Challenge event in Charlotte and Sarasota counties. 1. What will affect giving the most? The biggest change is indirect: By roughly doubling the standard deduction, the tax code changes make giving to charity less of a bargain. Only Americans who itemize their tax returns are eligible for the charitable deduction, a dollar-for-dollar reduction in their taxable income that lowers what they owe the IRS. Researchers like me believe that the share of taxpayers who can take advantage of this tax break will plummet to about 5 percent from roughly 30 percent. That will make a big difference because most people who can take advantage of this tax break do. More than 55 percent of U.S. households said they made charitable gifts in 2014. But for those who itemize, we found that 82.4 percent reported having taken advantage of the charitable deduction. This hypothetical example shows how this could play out: Pharmacist Josephine DoeŽ paid a 25 percent marginal Federal tax plan projection: $21 billion less annually for charityBy PATRICK ROONEYIUPUI UNIVERSITYTAX PLAN | 4 CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 121AMERICAS BEST COMMUNITY DAILY Partly sunny and pleasantHigh 87 Low 64$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im a giver. Are you? 705252000258Daily Edition $1.50 Tuesday, May 1, 2018 ISRAEL: IRAN LIED ABOUT NUCLEAR PROGRAMPrime Minister Benjamin Netanyahu unveiled what he said was a half tonŽ of Iranian nuclear documents collected by Israeli intelligence claiming it proved that Iranian leaders covered up a nuclear weapons program prior to their 2015 deal with world p owers. See News-Wire INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ..............8 Viewpoint ...........6-7OUR TOWN: Calendar ..................7 Local News ...........1-8 Local Sports ........... 3 State .......................7 NEWS WIRE: Comics/Puzzles .........5-7 Nation ...................2,8 Weather ...................2World .....................8SPORTS: Lotto ........................2 Sports on TV .............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia SARASOTA „ Sarasota County commissioners took another step toward making the development of tiny homes more feasible. During its meeting last week, commissioners unanimously approved the addition of some new categories to the countys mobility fee schedule for tiny homes and micro apartments. Planning staff had also proposed adding categories for active adult „ 55 and over „ and tiny homes on wheels. During their discussion, commissioners questioned the reasoning behind the inclusion of these two, and ultimately voted to remove them from the ordinance. I dont know of anybody 56 years or older that quits driving, frankly,Ž Commission Chairwoman Nancy Detert said, leading off the discussion about the active adult category. Noting that many of these communities have amenities like club houses and swimming pools, Commissioner Charles Hines said, Our goal is to assist affordable housing, not these types of communities.Ž As to the tiny homes on wheels, commissioners struggled to understand why Impact Fee Administrator Tom Polk had included them as a category. Under questioning by commissioners, Polk said it was dif“cult to determine an exact de“nition for tiny homes. It usually means extremely small square footage,Ž Detert said. When Polk responded that many of those types of homes are designed to be street legal and are similar to mobile homes, Detert added, But its the same fee, so whats the difference?Ž Commissioners dif“culties in understanding the rationale then led to Commission Alan Maios motion to remove them from the ordinance. Commissioners will have another shot at making changes to the mobility fees beginning in 2019 when county staff will undertake an update on the overall impact fees. This needs to be done every “ve years, Polk said. Tuesdays action was the second step commissioners have taken this year to foster the development of more affordable and tiny homes in the county. On Jan. 17, they approved changes to the countys parking regulations, loosening the requirements for these developments. County staff is already working on the next step involving water and sewer capacity fees to bring those in line with the smaller units the county is promoting. Those changes will come later this year. A lot of progress has been made,Ž Maio said. I want to thank staff for everything theyre doing and will be doing.Ž Email: jondaltonwr@gmail.comTiny homes build up further supportBy WARREN RICHARDSONSUN CORRESPONDENTSarasota County OKs new categories in mobility fee schedule Charlotte County is seeking feedback from the community on its current recreational programs, activities, events and services. In order to get that feedback, the countys community service department has scheduled a public meeting from 6:30 to 7:30 p.m. Thursday, at South County Regional Park. Not everybody uses our programs because maybe were not offering something that they would like to see,Ž said Tommy Scott, community service director. We would just like to know what that is and “nd a way to try to provide that level of service to them.Ž In a previous public meeting, Scott said there was talk about expanding the countys recreational programs for people with special needs. We have some programming geared to people that have special needs,Ž he said, but there were segments that they (the public) felt (were being) potentially underserved, and could we work on trying to “nd ways to do that.Ž He said doing more to engage with other youth organizations has also been discussed by the county. We want to be collaborative in how we do programming,Ž said Scott, so how could we partner with Girl Scouts or Boy Scouts to work together to produce programs that they could participate in, that they could help lead, they could earn merit badges?Ž The meeting will encompass the recreation division, along with the programs and services at seven of the countys parks, including: Ann Dever Regional Park, Charlotte Sports Park, Harold Avenue Park, J.M. Berlin/Rotary Skate Park, Port Charlotte Beach Park, South County Regional Park and Tringali Park. The community should be telling us what they want from a programming perspective,Ž Scott said, and then we work to deliver that.Ž Scott said community services offers an array of programs to the community, but are always looking for new ideas from the public to improve upon it. Were always looking to “ne tune that based upon the communitys desires and what they want to see,Ž said Scott. Email: dsutphin@sun-herald.comCharlotte seeks feedback from public on recreational programsBy DANIEL SUTPHINSTAFF WRITER PUBLIC MEETING REGARDING COUNTY RECREATION PROGRAMS The meeting is scheduled for 6:30-7:30 p.m., Thursday, May 3, 2018, at South County Regional Park, 670 Cooper Street, Punta Gorda.Floridas Gulf Coast are showing similar increases in loggerhead nesting, according to reports. The group members are also “nding an increasing number of green sea turtle nests and a handful of Kemps ridley turtle nests. Kemps ridleys are the only species to routinely nest during daytime. Anyone seeing a nesting turtle during the daytime is asked to contact CWC by sending location information, time, date and pictures, if possible, to info@ coastalwildlifeclub.org. The CWC is currently accepting members, and membership dues are tax-deductible. Not all members of the CWC are Turtle Patrol members. Visit www. coastalwildlifeclub.org for more information, or send an email to info@ coastalwildlifeclub.org. NESTFROM PAGE 1Statewide, the average price of regular gas per gallon Monday registered at about $2.74, which was less than the national average of $2.81 on Monday, according to information from AAA. This is a popular time for driving, so demand is usually high this time of year, said Mark Jenkins, AAA spokesman on Monday. The latest higher gas prices are mainly a result of a tightening oil market, which leaves us prone to price hikes based on geopolitical tensions and supply shortage concerns,Ž Jenkins said. Crude prices are about 33 percent more expensive than they were this time last year,Ž Jenkins said. Expensive oil means expensive gasoline.Ž Fuel prices rose even after crude oil and gasoline supplies increased last week. However, gains would have been more signi“cant had the U.S. not exported a record amount of fuel, according to AAA. Despite U.S. oil production rates at 14 percent better than a year ago, inventory levels are down 10 percent,Ž the release said. Gasoline demand sank to its lowest level in nearly two months, declining 8 percent from the previous week.Ž According to AAA, analysts are unsure whether this is a oneweek quirk or if high gasoline prices are causing drivers to cut back.Ž Jenkins noted there is close watch currently on whether prices could go higher in relation to the Iranian nuclear deal and potential new sanctions. But as far as the latest highs, Jenkins said it could have a psychological impact on drivers. People get nervous, he said, especially if they wonder whether prices are heading back up to the $3 per gallon mark.Email: Apraegitzer@sun-herald.comGASFROM PAGE 1 FILE GRAPHIC back, but then later attacked and was shot by Mullins, authorities said. Mullins called 911. Officials arrived around 4:30 a.m. on Monday. Senra died at the scene. The killing happened at a home about a block away from the North Port Library off Biscayne Drive, giving the police crime tape a lot of visibility to people driving by and wondering what happened on Monday. This is the third homicide in North Port for the year, and the second claimed in self-defense. The first homicide was in January, when Trey Bartol-Thomas, 19, tried to stop a home robbery allegedly committed by Dontae Stanley. Stanley was arrested, but that investigation remains underway. The second homicide was of Port Charlotte resident John Ludwick, 32. Ludwick was stabbed by a woman who said he allegedly tried to kidnap her from her car. Officials are still investigating Mondays homicide, but they said Monday that no charges will be pressed against Mullins, since officials say he was acting in self-defense. Email: lcoffey@sun-herald.com COPSFROM PAGE 1 SUN PHOTO BY LAUREN COFFEY A shooting in North Port on Monday morning left one man dead, according to police. PROVIDED Punta Gorda resident James Senra, 44, was shot and killed Monday morning at the property of a North Port home. SLAYING James Senra, 44, was allegedly fighting with Matt Mullins, 44, of Port Charlotte, early Monday at the North Port home with a woman, discussing the females ex-boyfriend. Senra allegedly became aggressive with the woman. Mullins stepped in, explaining he had a weapon, police said. Senra later attacked Mullins, who shot Senra. Investigators called the shooting self-defense. Mullins called 911.

PAGE 3

The Sun /Tuesday, May 1, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSNORTH PORT „ A house burned down after a fire started in it early Monday morning, according to North Port Police Department reports. There were no injuries due to the fire, as the houses occupants were all out of town. The fire was reported around 2 a.m. on Monday in the 4800 block of Weatherton Street, near S. Toledo Blade Boulevard. The house was completely engulfed when firefighters arrived. Officials say it is likely the fire was not reported immediately, due to the family being out of town and the late hour. Crews put the fire out without injuries. The State Fire Marshal is conducting the investigation into the cause at this time.Fire burns down North Port houseSTAFF REPORT PROVIDED A North Port house was a total loss on Monday morning after a re broke out. The family was out of town at the time so there were no injuries. It was the charm of the city that drew the Paese family to Punta Gorda. That attraction led Hamilton and Samia Paese, a lawyer and architect from Brazil, to develop a new property in the city „ speci“cally, in Punta Gorda Isles. A groundbreaking ceremony will be held for their new complex at 5:30 p.m. today at 3661 Bal Harbor Blvd. This is their companys (PMP Homes) “rst project in America. Hamilton said he and his wife always work together on their development projects. They have two daughters, and became Punta Gorda residents in January. Before the move, they worked in Brazil developing properties. After “nishing their last project in Brazil, he said they decided to challenge themselves and look in to outside markets. When considering these outside markets, they looked into the Florida real estate market due to a particular love for America,Ž according to Hamilton. If you think about the Gulf Coast,Ž he said, and you look at Naples and Sarasota, Bradenton and Fort Myers and whats going on in those big cities... then you see Punta Gorda. I feel like being outside from the city and outside of the country, I feel that Punta Gorda has a particular charm that those other cities dont have. Here, you can feel it has a sensation of a small town, but there are other things (available) that you need of a big town. Thats why we chose Punta Gorda.Ž Mitchell Austin, urban planner with the citys urban design division, said this is one of two multi-family projects approved for the city in 2018. The other is a fourplex, multi-family project current under construction at 2059 Padre Island Drive. For their PGI complex, the Paeses chose a townhouse design. We wanted to give the sensation of a feeling of a single home, but the presence of a condominium,Ž Hamilton said. Thats why we did townhomes. We have the interior (with) good space and features like elevators (but) with the practice of the condominium. ... You dont have to take care of your landscaping (etc.). Thats why we choose this design. This design is speci“c to PGI.Ž Entering the second phase of their planning, the groundbreaking will kick off the project. Hamilton said he expects to have a model home ready to go in eight months. Overall, he projects construction of the structure to take a year and a half. Hamilton said the price of the townhouses could potentially run from $300,000 to $400,000, and added he is excited for the groundbreaking ceremony and for further future development in the area. Its a challenge at “rst to develop something here,Ž he said, and (to) try to develop places to live for (Punta Gorda residents). Were trying to bring our knowledge from Brazil and match the needs (of the citys residents).ŽEmail: dsutphin@sun-herald.comPunta Gorda charm brings Brazilian developers to PGIBy DANIEL SUTPHINSTAFF WRITER ENGLEWOOD „ While Dean Beckstead could claim his family roots traced back to the pioneers of western Canada, he was also a pioneer of development on Knight Island with the Palm Island Resort. Beckstead viewed life on the barrier island as paradise. He wanted to spend the rest of his life there. He did. Laurier Donald Dean Beckstead, 74, died in his Palm Island home during the early morning hours of April 25. He was surrounded by his family. In 1979, Dean and his brother, Gar“eld GarŽ Beckstead, purchased what had been one of the last large, undeveloped properties in private ownership along Floridas Gulf coast. When I say there was nothing here, I mean there was nothing here,Ž Beckstead told the Sun in October 2017. Beckstead said he startled Charlotte County of“cials when he asked to be down-zoned from 940 units. He also opposed building a bridge to the island and established the Palm Island Transit service which runs a ferry to the island. The resort now has 250 developed units. Beckstead expected the resort would grow to 300 or 325 units at build-out. He was a visionary as far as developing the island,Ž former Charlotte County commissioner Bob Starr said. Starr lived on the island in the 1980s and 1990s. He marketed it well,Ž Starr said, referring to attracting people to an island resort only accessible by boat. County Commission Chairman Ken Doherty said, (Beckstead) was highly respected in West County. He and his brother had a unique vision. He will be missed.Ž Prior to the start of the resorts development, Beckstead employed the University of Florida to conduct a preliminary environmental study of the island. As a result of the study, 45 acres at the northern tip of the island, adjacent to Stump Pass, was preserved. The Beckstead brothers were honored by the Lemon Bay Conservancy in 2014 for their donation of almost 10 acres of land that was added to the adjacent Thornton Key Preserve. He had a macro view of the area,Ž conservancy president Jim Cooper said. He recalled how Beckstead cared about maintaining the quality of beaches and Stump Pass, the preservation of water quality, “sh and wildlife. I cant say enough good things about him,Ž Cooper said. He was one of the most community-minded guys I know. He worked to bene“t the community in many ways.Ž Becksteads involvement extended to the mainland. I am so grateful to him,Ž Jim Harrison said. Prior to 2011, Harrison and his wife, Beth, owned the Badcock furniture franchise in Englewood for 23 years. Palm Island Resort was one of his regular customers. (Beckstead) made a point of shopping locally,Ž Harrison said. That was extremely helpful during the summer months.Ž Besides Palm Island Resort, Beckstead founded or was af“liated with more than 29 companies over 32 years. Harrison also credited Beckstead as a major donor and supporter of the Englewood YMCA. Family and friends said Beckstead was generous in his support of individuals, causes and organizations, but he was someone who sought to avoid accolades and the limelight. Prior to moving to Florida, Beckstead worked for six years with the General Electric Company in various management positions. He subsequently spent two years in the management consulting “eld with Alexander Grant and Company and then was employed as a marketing and manufacturing executive with Senco Products in Cincinnati, Ohio. Beckstead was raised in Emerson, Manitoba, Canada. His ancestors were western Canadian homesteaders dating back to the 1750s. He graduated with an engineering degree from the University of North Dakota. He earned MBA in Business Administration from Xavier University in Cincinnati, Ohio. Beckstead is survived by his wife, Jamie; his brothers, Gar (Sanae) of Sarasota and Gary (Betty) of Grand Forks, N.D.; his children, Laurie Beckstead, Adam (Heather) Beckstead, Drew (Chelsea) Culbreth, Jay (Jackie) Culbreth and Kathryn (Aaron) McFarland; grandchildren Estella Aberdean, Lucas, Emma, Jonathan, Michael, Miller, Whit and Birdie; niece Mika Beckstead, nephew Donald (Heather) Beckstead, nephew Blake Beckstead, nephew Scott Beckstead and niece Barb Beckstead. Services will be held on 11 a.m. today at the Englewood United Methodist Church, 700 E. Dearborn St. In lieu of ”owers, the family asks donations be made to either the Englewood Family YMCA, 701 Medical Blvd., c/o Marcia Ziegler, Englewood, FL 34223; or the UND Foundation, 3501 University Ave., Stop 8157, Grand Forks, N.D. 58202. Arrangements were made by Lemon Bay Funeral Home and EUMC. Email: reilly@sun-herald.comPalm Island developer Dean Beckstead diesBy STEVE REILLYSTAFF WRITER PHOTO PROVIDEDA long way from the Canadian prairie town where they grew up, Dean and Gar Beckstead developed the northern tip of Knight Island into the luxury Palm Island Reort. Dean died in his Palm Island home in the early morning hours of April 25. adno=720550 FREE TIRE ROTATION & 21PT INSPECTION $50 OFFAny Repair or Maintenance Service of $250 or MoreMost American Cars. With Coupon. Extra Charge for Trucks/Vans & SUV's. Prior Sales Excluded. 1 Coupon Customer/Visit Expires 5/15/18$39.99SYNTHETIC OIL CHANGE5W20 up to 5 Qts.AUTO REPAIR OFFER adno=50534051 Do You have back pain?Do you ask yourself what causes it and what you can do about it?If so, we have some information that you may be interested in. Freedom Rehab Aquatic Therapy and Dr. Corey Girdwood of Coastal Chiropractic will be doing a presentation about what causes back pain, learn tips & tricks to reduce back pain and what the current treatments are, including Chiropractic and aquatic therapy services. Pre-Registration is required. Food catered by Panera, refreshments served. Date is May 18th at 11:00 a.m at the Morgan Center 6207 W. Price Blvd in North PortCall Freedom Rehab Aquatic Therapy @ 941-400-1505 to reserve your seat today!adno=720528

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 FROM PAGE ONEfor local nonpro“ts this year,Ž Devine added. The regional fundraiser has more than 630 nonpro“ts signed up for the challenge this year. Among many community services, these nonpro“ts help homeless veterans, at-risk students, “rst responders, domestic violence survivors, cancer survivors, animals, the environment and the arts. The giving event has been held annually with a hiatus in 2017 to allow more time to plan when organizers decided to switch the date from September back to its original fundraising date in May. Nonpro“ts are excited about the 24-hour chance to double donations returning this year. Its just a marvelous opportunity for all nonpro“ts with a very little amount of work to raise funds for their organization,Ž said Publicist Patricia Petersmark of North Port Coalition for Homeless/ Needy Kids Back Pack Angels. The nonpro“t provides hundreds of bags of hygiene products monthly for children who are homeless or in need of them due to poverty. In Charlotte County, Jolene Mowry, founder of the Back Pack Kidz, which runs under the umbrella of the nonpro“t Yah-Yah Girls Inc., said the organization has provided backpacks of food over the weekends for school children who may otherwise go hungry for eight years. Were still 100 percent volunteers, so that money we raise we get to use it to feed children,Ž Mowry said. If we can raise $20,000, I would be thrilled.Ž In North Port, the Face of Hope Foundations Vets Helping Vets program is hoping to raise $50,000 in the 24 hours, said Frank Taylor, director of veterans affairs. The program is to help homeless veterans with housing, case management and job training to get on their feet again. In Englewood, Hermitage Artist Retreat Executive Director Bruce Rodgers said he is hoping to raise $12,000 for the organization, which provides living and studio space for mid-career artists. Since the organization provides free community art programs, contributed income is vital to our survival every year,Ž Rodgers said. Patterson Foundation President Debra Jacobs said the website, thegiving partner.guidestar.org, is a way for people who want to know to learn about all of our (nonpro“t) organizations in our community.Ž On the GivingPartner Challenge.org, there is a Countdown to Give Day and a leaderboard, which will rank the dollar amount the organizations from Charlotte, Sarasota, DeSoto and Manatee counties raise throughout the 24 hours. The leaderboard, it builds a nice little competitiveness,Ž said Animal Welfare League of Charlotte County Operations Manager Aggie Aguila. At the end of the day, when the Sarasota Community Foundation and the Patterson Foundation do something like this its commendable. Its something to look forward to.Ž The website lists the organizations, providing background and links to supporting web sites. This year, the AWL of Charlotte County is partnering with the Peace River Wildlife Center to run a scavenger hunt on May 1 to promote the Giving Challenge. We will have hints or clues or tasks for them to do with their cell phones that theyll post on social media,Ž said PRWC Executive Director Callie Stahl. We will have all our educational ambassadors out and about, and one of the tasks may be something like a take a sel“e with Luna,Ž the PRWCs white screech owl. Stahl said its goal this year is to raise money for its capital campaign to relocate and expand the wildlife facility in an adjacent location in Ponce de Leon Park with growing animal admission rates. Out of its $1.5 million capital campaign goal, $1.2 million has been raised so far, Stahl said. Its really one of those fundraisers where the more effort you put into it, the better the return,Ž Stahl added. For the “rst year we participated, we werent sure what it was all about. We didnt do a lot of advertising, and we made a minimal amount. Next year, we doubled that amount.Ž Aguila said it made sense to partner with the PRWC for the scavenger hunt because were both sort of in the same mission of helping animals whether theyre domesticated or wildlife.Ž She added that the slogan for the 2018 Giving Challenge is Be the OneŽ to make a difference, and the AWL is promoting the event on social media with that slogan and has its own version, Be Kind to Animals.Ž The AWLs goal is to raise $50,000 in the 24 hours for the Give a Dog a Bone Medical Fund, which helps raise money for animals nonroutine medical services, she said. DONATIONSFROM PAGE 1 PHOTOS PROVIDEDInjured eagles are among those getting help at the Peace River Wildlife Center, which is participating in the 2018 Giving Challenge. Artist Michael Wyshock is shown in the Palm House Gallery of The Hermitage in 2016. The Hermitage Artist Retreat in Englewood is among the organizations participating in the Giving Challenge 2018. The Animal Welfare League of Charlotte County and Suncoast Humane Society are participating in the 2018 Giving Challenge. Charlotte Academy students and parents pack backpacks of food for hungry children at Back Pack Kidz warehouse. These are among the eorts seeking funding as part of the Giving Challenge.TODAYS FUNDRAISING EVENTS€ Noon today until noon Wednesday: 97.5 FM Radio WKDW will be live on air for the 24 hours with people signed up for 15-minute segments to talk about their nonprofits and shout outsŽ to people who make donations, said Patricia Petersmark, the stations host of Chat with Pat. The live show will be broadcast from the Common Grounds Meeting Hall,12735 Tamiami Trail, North Port, with free food and music, and there may be room for more lastminute guests to plug their nonprofits in the 24 hours, Petersmark said.€ 11 a.m. to 4 p.m.: The Peace River Wildlife Center, 3400 Ponce De Leon Parkway, Punta Gorda, will be open with a special scavenger hunt promoting the 2018 Giving Challenge and a computer station for donations.€ Noon to 8 p.m.: The Animal Welfare League, 3519 Drance Street in Port Charlotte, is going to be open for a concurring scavenger hunt, adoptions and special discounts on microchipping. Free microchipping will be available for the first 25 guests. Source: Sampling from information provided by Peace River Wildlife Center, Animal Welfare League and Pat Petersmark FAQsWhich organizations are eligible to participate in the 2018 Giving Challenge? 501(c)(3) public charities that have demonstrated transparency with a published and current profile in The Giving Partner, www.thegivingpartner.org, are eligible to participate. Is there a minimum donation? Donations of $25 or more are accepted on www.givingpartnerchallenge.org and are 100 percent tax-deductible. Are there fees involved? The online gift processing fee for donations made on www.givingpartnerchallenge.org is 6 percent, standard for Give Day events across the country. This fee, which is charged by online payment vendor KIMBIA and the credit card processing company, will be deducted from each contribution. The Community Foundation of Sarasota County takes no fees, has granted $200,000 to incentivize giving, and donates hundreds of hours of administrative support to make the event possible. As a donor, can I receive a benefit for giving? Donations may not be made in exchange for goods, services, memberships, dues, tickets or other services or benefits. Will my donation be matched? Yes. To strengthen giving, The Patterson Foundation will provide a 1:1 match for all unique donations, up to $100 per donor, per organization. There is no limit to the number of individual matches from unique donors a nonprofit can receive during the GivingChallenge. Can a donor give multiple times and qualify for the match or to help nonprofits qualify for the grants for the most donors?Ž A donor is defined as one individual or corporation/business, using a distinct credit card. Individuals who are reimbursed by any funding source for making a donation are ineligible for matching. Organizations are prohibited from donating to themselves. What forms of payment are accepted? Credit or debit card donations during the 24-hour period (noon Tuesday through noon Wednesday) online at the www. givingpartnerchallenge.org website. Source: Givingpartnerchallenge.orgGIVING CHALLENGES BIGGEST LOCAL RECIPIENTS(for 2016, the last time theeventwas held)€ Peace River Wildlife Center … Punta Gorda $51,700€ Gator Wilderness Camp School … Punta Gorda $34,910€ Visual Arts Center … Punta Gorda $36,110€ Punta Gorda Isles Civic Association … Punta Gorda $31,894€ Animal Welfare League of Charlotte County … Port Charlotte $24,595€ Boys & Girls Club of Charlotte … Port Charlotte $20,290€ Cultural Center of Charlotte County … Port Charlotte $13,825€ Charlotte Players … Port Charlotte $12,095€ Suncoast Humane Society … Englewood $16,230€ Hermitage Artist Retreat … Englewood $16,300€ Lemon Bay Conservancy … Englewood $14,970€ Face of Hope Foundation … North Port $13,470€ Community Broadband Radio Association … North Port $11,980€ North Port Coalition for Homeless Needy Children … North Port $6,630Source: Community Foundation of Sarasota County THE PATTERSON FOUNDATION€ What: Fully endowed charitable entity that was established in perpetuity€ Based: Sarasota County€ Giving Challenge role: Matching all donations of up to $100 given between noon today and noon Wednesday€ History: Source of funds trace back four Patterson family generations to Joseph Medill, who bought the Chicago Tribune in 1855.€ Foundations benefactor: Dorothy Clarke Patterson, the wife of Medills great-grandson James J. Patterson€ Endowment: After Dorothy Pattersons estate was settled in 2009, the foundations endowment grew to more than $200million.€ Trustee: Northern Trust€ Leadership: Through a governing board, President and CEO Debra Jacobs administers the foundation.Source: thepattersonfoundation.org ?????? tax rate on her $100,000 income as a joint “ler (under the old tax law). Because her family itemized, her $100 annual donation to a local animal shelter only cost $75, while Uncle Sam basically paid the rest through a tax break. Under the new law, her family will take the standard deduction, making her charitable contribution no longer tax deductible. Giving $100 will cost $100. We anticipate that the tax code changes will lead Americans and U.S. companies to donate roughly $21 billion less per year to charity based on changes in the tax incentives. 2. Will economic growth make up the difference? Economic growth is unambiguously good for philanthropy because it tends to lead to more money in peoples pockets. Economists, including John List at the University of Chicago, have found that people give more when they have more money to give. But its hard to estimate how the changes in the tax law will affect growth, and we know that the changes will affect households differently based on their sources of income, number of children, the size of their mortgage and how high their state and local taxes are. The University of Pennsylvania economists responsible for whats known as the Penn Wharton model and others forecast that the new law will boost growth by relatively small amounts „ as little as 0.1 percentage point „ per year over the next decade, following a slightly larger boost in 2018. In January, after mulling the tax laws likely rami“cations, the International Monetary Fund raised its 2018 forecast for U.S. growth to 2.7 percent rate from a prior 2.3 projection. Given the uncertainty about the impact of the new tax law on growth and the uneven effects anticipated, my colleagues and I have not factored a growth dividend from the tax law into our expectations. 3. Wont taxpayers give some of the money they save on taxes to charity? The average individual taxpayer will get a $1,600 tax cut in 2018, and a 1.6 percent after-tax income boost in 2019. Typically, itemizing donors give about 3 percent of their income to charity, and people usually give more when they have more. But the tax changes effects will vary widely. About 80 percent of households will initially get a tax cut, while 5 percent will face a tax increase, according to the Tax Policy Center. The rest will see their lot unchanged. The federal government has gotten rid of personal exemptions, which will cause many Americans to pay higher tax bills. Many families will lose more through that change than they will gain from taking the bigger standard deduction. Plus, the millions whose state, local and property taxes or mortgage interest payments exceed the maximum level for which deductibility is now allowed will have less after-tax income. They may consider giving less. But since many of the tax codes changes are temporary, even fewer Americans will probably be paying a smaller federal income tax bill than they would have without the new law by 2027. Its a different story for companies, which will bene“t tremendously as their top marginal rate declines from 35 percent to 21 percent. Businesses, like people, give for many reasons, including tax incentives, so theres no reason to expect corporate giving to decline in proportion with this tax cut. Indeed, some corporations may actually make a point of donating more. However, based on past patterns, I expect corporate giving to decline by $1 billion a year in response to the tax rate cuts „ not adjusting for possible growth. 4. How will taxpayers react? Tax policies may not affect how some people give at all, but the new law will probably affect typical donors. Seeing what happens may take years, however. Because Congress passed the law in December, some Americans front-loaded their giving for 2018 and beyond. They wanted to itemize their deductions in 2017 for the next year or more if they expected to lose their tax break. Thats what happened in the mid-1980s, the last time that Congress passed a sweeping tax package. Anticipating cuts, some households and businesses gave more to charity than they usually did beforehand. Giving spiked, then declined once those changes took effect. Theres another sign that giving is bunching up: a spike in the number of donor-advised funds, privately managed accounts that operate in many ways like personal foundations. Itemizers may deduct what they put in these accounts from their taxable income right away, even if they dont give it to a charity for years. Taxpayers who otherwise wont be able to itemize can do so by stowing, say, the money they plan to give away over the next few years in one of these accounts in a single year and allocating those funds over the next several years to their favorite nonpro“ts. Indeed, Schwab Charitable, a leading provider of this philanthropic service, says that the number of accounts it opened spiked 91 percent in the second half of 2017 due to stock gains and tax concerns. Employees of some of these “nancial institutions told me that they were working 20-hour days in the last two weeks of December to keep up with new clients who wanted to open donor-advised fund accounts before the tax rules changed to front-load some of their giving. Finally, the new law changes rules governing the estate tax, a levy on inheritance, by doubling exemption levels. For the next decade, estates left by deceased individuals worth $11 million or less will pay no taxes for the next decade, along with those left behind by couples who possessed up to $22 million. An unchanged 40 percent marginal rate applies to fortunes that are bigger than the cutoffs. The Joint Committee on Taxation, a congressional committee charged with estimating the impact of “scal legislation, estimates that 1,800 estates will pay the estate tax in 2018, a steep drop from the approximately 5,000 estates it says would have had to pay it without the new tax law. I expect this change to reduce the incentive for wealthy Americans to bequeath money to charity, sparking a roughly $7 billion annual decline in giving through bequests. Patrick Rooney is Professor of Economics and Philanthropic Studies at Indiana University-Purdue University Indianapolis.TAX PLANFROM PAGE 1

PAGE 5

The Sun /Tuesday, May 1, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Sandra J. BrownSandra J. Brown, 51, of Port Charlotte, passed away on Thursday, April 19, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.com.Irene Rose CarafelliIrene Rose Carafelli, ne Nagy, 85, passed away in the early morning hours of Saturday, April 21st, 2018 after a brief illness. She was the daughter of Julia and Ignatz Nagy, born August 30, 1932 in Detroit, Michigan. Irene grew up in Delray, MI and worked as a secretary for Ford Motor Company for 27 years at the Dearborn and Woodhaven Stamping Plants. At Woodhaven she met her late husband Joseph JoeŽ Carafelli. They were married July 2nd, 1971 in Detroit, and moved to Port Charlotte, FL in 1974. In 1999, she moved to Emerald Pointe in Punta Gorda where she played league tennis frequently, won multiple trophies, and made many friends over the years. More recently, she moved to Village on the Green in Longwood, FL to be closer to her son. Irene was a devoted mother, talented artist and cook. Recreating her mothers Hungarian recipes were a family favorite, and she hosted many gatherings at her home in Port Charlotte. In her earlier years she enjoyed traveling, bowling, and softball. She is survived by her loving son Joseph Jason Carafelli of Winter Park, FL; brother Frank Nagy of Trenton, MI; stepchildren JoAnn Smith of Beverly Hills, MI, Teresa Carafelli (Fred Frederick) of Sarasota, Paul Carafelli of Riverview, MI, and Gina Carafelli-Carlson (Jay Carlson) of Port Charlotte; grandchildren Marc & Julie Carafelli, and Jacob & John Carlson. Visitation will be held Friday, May 4th at 10 a.m., with a memorial service following at 11 a.m. at Kays-Ponger & Uselton Funeral Home in Port Charlotte. She will be laid to rest next to her husband and her mother at Restlawn Memorial Gardens. Memorial contributions may be made to Leukemia & Lymphoma Society (lls.org) or The Humane Society (humanesociety.org). Condolences can be made to the family at www.kays-ponger.comCecilia HerediaCecilia Heredia, 62, of Port Charlotte, passed away on Wednesday, April 25, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.com. Elfreda Lewis-NisbethElfreda Lewis-Nisbeth, 95, of Port Charlotte, Florida, passed away Monday, April 23, 2018 at Fawcett Memorial Hospital in Port Charlotte. Elfreda was born to Naman and Adina Lewis on July 10, 1922 in Jamaica, West Indies. Elfreda was a wonderful and loving lady. She loved life to the fullest especially when she spent her time with her family and friends and especially her very best friend, Verona Hinds. She was a hard-working woman who provided everything that she could to help others. She will be missed dearly by all who loved and knew her. Survivors include her son, Osmond Nisbeth of Bronx, New York; two daughters, Meloney Nisbeth and Elizabeth (Dalton) Pringle both of Port Charlotte; nine grandchildren, Hanif, Kareem, Greg, Kevin, Sutana, Stacy Ann, Rachel, Meloney and Yanique; and nine great-grandchildren. She was preceded in death by her loving husband, Mortimer, and her son, Linden. Visitation will be held 6 p.m.-8 p.m. on Friday, May 4, at Robeson Funeral Home Port Charlotte Chapel. A Funeral Service will be held 10 a.m. on Saturday, May 5, at the funeral home with a burial to follow at Restlawn Memorial Gardens in Port Charlotte, Florida. Friends may visit online at www.robersonfh.com to sign the memorial book and extend condolences to the family. Arrangements are by Roberson Funeral Home Port Charlotte Chapel.Kenneth W. ParksKenneth William Parks, 82, of Placida, Florida, passed away on Friday, April 27, 2018 at his Charlotte County residence. Born on March 12, 1936 in Detroit, Michigan, to William and Wilma Mikula Parks, he had been a resident of Placida for 23 years coming from Farmington Hills, Michigan. Ken retired from Great Lakes Boat Top, of Detroit, a company he founded in 1957. He and his company were celebrated for 60 years of service, an achievement that Ken attributed to the loyal and talented employees over that time. He was a founding member of the Detroit Marine Association which lead to the annual Detroit Boat Show. Ken enjoyed his life, he loved playing golf and being with family and friends. He was member of the Rotonda West Golf Club. Survivors include his loving wife, Kay Parks of Placida, Florida; three daughters, Sandra Harris of Canada; Deborah (Michael) Senn of Folsom, California; Nanette (William) Rudberg of Farmington Hills, Michigan; one son, Kevin (Nicole) Parks of Northville, Michigan; two step-children, Daniel (Susi) Hunter of Ypsilanti, Michigan and Marc Hunter of Sarasota, Florida; one brother, Don (Sherry) Parks of Middleville, Michigan; 10 grandchildren; and six great-grandchildren. He is preceded in death by his “rst wife, Geraldine; a daughter, Victoria Parks Wilson; and a brother, Melvin Parks. A celebration of Kens life will be held in Michigan on Thursday, May 3, at 6 p.m. at the Henney-Sundquist Funeral Home in Farmington, Michigan. A second memorial will be held in Florida at a later date. Memorial contributions may be made to the American Cancer Society or the charity of your choice. Englewood Community Funeral Home with Private Crematory has been selected to handle arrangements. You may share a memory with the family at www.englewoodfh. com.ENGLEWOOD Suzanne M. MoreauSuzanne Marie Moreau, 66, of Englewood passed away Wednesday, April 25, 2018 at Health South Rehabilitation Hospital in Sarasota. Englewood Community Funeral Home with Private Crematory has been selected to handle arrangements.Ora Mae NoblesOra Mae (ne Alford) Nobles, 91, went to be with our Lord on Sunday, April 22, 2018. She was born July 6, 1926 on Boca Grande, and was a lifelong resident of Englewood and a lifetime member of the Placida Road Church of God. She is survived by a sister, Grace Bishop; her children Jo Ann Freeman, Arthur, Betty Roselle (Mike), Dwight (Susan), Dennis (Vivian), John (Becky) and Patrick; 20 grandchildren, 49 great-grandchildren, 25 great-great-grandchildren and several nieces and nephews. She was preceded in death by her husband of 47 years, Arthur; a daughter, Earline Bates; son in-law, Bill (Bates); and son inlaw, Charles (Freeman); and all her little angels. She was known as Mom, Granny, GG, GreatGranny, Sister Nobles and Momma to many. A celebration of her life will be held at a later date. Lemon Bay Funeral Home and Cremation Services is in charge of arrangements. No deaths were reported in North Port and DeSoto County.Frederick H. FoltaFrederick H. Folta, 84, of Englewood, Florida, died peacefully with his loving family by his side on April 27, 2018 at Tidewell Hospice House in Port Charlotte, Florida, after a brief but courageous battle with pancreatic cancer. Fred was born on March 12, 1934, in Holyoke Massachusetts. The son of Frank Folta and Christine Keller Folta, Fred was the eldest of three children and is survived by his twin siblings, Paul Folta of Sandis“eld, Massachusetts and Susan Chagnon of Troutman, North Carolina. Fred married his high school sweetheart and love of his life, Lucille (Theriault), in 1956. Married for 61 years, Fred and Lu worked side-by-side for many years at the familys corner drugstore in Holyoke, while raising “ve children: Carl, of Croton-on-Hudson, NY; Mark, of Southampton, MA; Eric, of Berlin, CT; Amy (Ryan), of Longmeadow, MA; and Anne (Scyocurka) of Longmeadow, MA. Among his greatest joys are their eleven grandchildren„ James, Leigh, Alex, Nate, Jack, Owen, Jillian, Cameron, Liam, Emerson and Eric. A life-long sports enthusiast and athlete, Fred was an outstanding hockey player in his youth and was recognized with all-state honors as a defenseman for the Holyoke High School Purple Knights varsity hockey team. Much to the consternation of his Massachusetts family and friends, Fred was also a lifelong fan of the New York Yankees, an allegiance forged by joyful visits to Yankee Stadium during boyhood summers spent with relatives in The Bronx, New York. Fred graduated from Holyoke High School in 1952 and received a Bachelor of Science in Pharmacy from Hamden College of Pharmacy in 1956. He apprenticed at several local pharmacies while in high school and college, beginning his career as a soda jerkŽ at the ice cream counter. After receiving his degree, Fred began a 42-year career as a pharmacist and was the owner and operator of Hampshire Pharmacy in Holyoke for 25 years. After selling his business, he joined the pharmacy staff of Noble Hospital in West“eld Massachusetts until his retirement in 1998. Fred and Lu began spending winters in Englewood, Florida in 1998 and became full time residents in 2008. Fred took up the game of tennis later in life and developed a passion and love for the game, playing nearly every day. His competitive drive and fun-loving spirit made him a popular doubles partner both at his home courts at Tangerine Woods in Englewood and at early-morning drop in matches at the Wentworth courts. Fred was a lifetime member of The Elks, initiated into the Holyoke Lodge. Arrangements are by the National Cremation Society of Port Charlotte, Florida, with internment at Forestdale Cemetery Association in Holyoke, Massachusetts. In lieu of ”owers, the family requests contributions be made in memory of Frederick Folta to Tidewell Hospice, 1158 Veronica St., Port Charlotte, FL 33952 www. tidewell.org; or Shriners Hospitals for Children, 2900 Rocky Point Drive, Tampa, FL 33607 www. shrinershospitalsforchildren.org. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. ENGLEWOOD „ If just 50 people give $25, it could actually be turned into $2,500 during this years Giving Challenge. For the Englewood Art Center, those matching dollars from local foundations could mean more children can attend summer camp through scholarships, and much-needed new art supplies will be purchased. The Giving Challenge is presented by the Community Foundation of Sarasota County, with giving strengthened by The Patterson Foundation, to expose the community to The Giving Partner as a source for nonpro“t organizations, generate giving and heighten awareness about local choices in giving. During the Giving Challenge we really are helped by the quantity of small donations that come in to help the Art Center,Ž said Englewood Art Center Director Samantha Parkinson. If we had 10 people donate $50, the matching gifts would make the total contributions to Englewood Art Center $1,000. Therefore, no gift is too small. We will be able to replace tiny tables, easels and other supplies that are used daily.Ž During the event, prizes will be given to donors who visit the art center, which is a division of Ringling College of Art and Design, at 350 S. McCall Road, Englewood. The center has 2D studio classrooms, a pottery studio, a digital media studio and a lending library. Since 2012, nonpro“ts in Sarasota, Charlotte and Manatee counties have received about $28 million in donations from the two-day event, which begins today. The Patterson Foundation will provide a 1:1 match for donations up to $100 per unique donor, per organization. There is no limit to the number of individual matches a nonpro“t can receive during the 2018 Giving Challenge. There is no limit to the number of organizations a donor can give to and still have donations matched. About a dozen local nonpro“t groups including the Lemon Bay Sunrise Rotary, Englewood Animal Rescue Sanctuary, the Englewood Art Center, Englewood Helping Hand, Habitat for Humanity, Lemon Bay Garden Club, Englewood Community Care Clinic, Friends of the Englewood Archives Inc., Lemon Bay Conservancy and the Lemon Bay Playhouse are taking part. Money through the Giving Challenge will see EARS through the summer months,Ž said Stacy Clements, EARS executive director. We had a dog Anna come to us starving and pregnant. She was in an overcrowded county animal shelter. She was due to be euthanized when EARS rescued her and four other dogs. She went to a foster home and gave birth to 13 beautiful puppies. Money from the Giving Challenge will help EARS rescue more dogs like Anna.Ž This year is the “rst time the Lemon Bay Sunrise Rotary is participating in the Giving Challenge. The Rotary is in desperate need of thousands of dollars to pay for the annual July 4, Light Up Lemon Bay Fireworks show. Last year, the Rotary provided thousands of meals of hope to “ve local pantries. That food has been used to subsidized the pantries, leading up to the nationwide Letter Carriers Stamp Out Hunger food drive on Saturday, May 12. For Englewood Helping Hand, small donations may replace money the social services agency lost through the Season of Sharing dollars this year. According to Helping Hand leaders, that money went to help struggling residents with rent payments. In 2017, we used homelessness prevention funds from our agency, and agencies we partner with, to assist 156 households with rent/utilities and other need grants to help families maintain their homes and jobs,Ž said Helping Hand Executive Director Howard Goodrich. We strive to meet our clients needs and provide toiletries, adult and childrens diapers and other items not available for purchase with SNAP (food stamps). We provide bus passes for SCAT (Sarasota County Area Transportation) so clients can go to work, doctors, and shopping. In addition, 150 families received fresh fruit and vegetables from the SPROUT truck twice per month though All Faiths Food Bank. We work with other agencies to help service the people in Sarasota and Charlotte counties so they can obtain human service counseling and job training. Our goal is to assist clients to maintain their housing, employment and quality of life.Ž For more information on the Giving Challenge, visit www.givingpartner challenge.orgEmail: eallen@sun-herald.com Englewood agencies hope Giving Challenge donors will meet local needsBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR adno=50534032 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: I  m a v e t e r a n b u t c a n w e Im a veteran, but can we s t i l l u s e a N a t i o n a l C e m e t e r y still use a National Cemetery i f m y w i f e d i e s f i r s t ? if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTGolf cart article too much gloom Trac lights are approved too easily Subsidized housings new rules are fair Some letter writers are just hilarious The real Indian not in Massachusetts Fast and Furious bikers on Olean Check out list of most wanted Ill continue to y AllegiantEditor: This is in regard to the article Golf carts could spell trouble on the road.Ž At first you seemed to build up an industry that is important to our Englewood area. In reading the rest of the article seems that your staff only looked for the worst to bring out. Not sure of the guy that lumped cargo vans into the LSV situation. We at Thoroughbred Golf Carts were not contacted once for our input. Being the leading LSV and street legal golf car supplier, we have not had these terrible experiences. Just want to point out that with the proper equipment, as well as knowledge of laws, and proper operation, street legal carts are as safe in their own right. The deaths and destruction that you mention is totally human error. With proper maintenance, training and common sense, Thoroughbred has not seen any of these horrific stats that are mentioned. The golf industry employs hundreds of great Englewood residents. This industry pays large amounts of taxes. Not news just the gloom. Signed crawling from under the bus.Lex T. Knight EnglewoodEditor: Score another defeat for West County commuters. With the approval of a traffic signal at Marathon and Gasparilla roads, Charlotte County commissioners have acquiesced to a small majority of county residents living in Village of Holiday Lakes „ 550 to be exact or approximately .3 percent of the county population. Probably a sizeable number of them seasonal. Ditto for the intersection of El Jobean and Riverwood. At what point is enough Editor: Ho ho ho! What a laugh. More ridiculous opinions published by the Sun that are incredibly laughable. Some guy imagines that the president who brought us out of the worst depression since 1929 called Wall Street to have them “re people who shop at malls? In fact, President Obama brought us into a time of expanding economy. He brought the unemployment rate from over 10 percent to about 4.7 percent with nothing but obstruction from the Republican Congress. I guess now that Facebook Editor: I wish I could say, Only in MassachusettsŽ but Im not sure that is as true as it once was. There you have it: Elizabeth Warren is again, running for the United States Senate. One of the things on which she hangs her hat, is her unverifiable Native American roots. Oh, it gets better. Warren is being challenged by Shiva Ayyaduria who is using his Indian heritage as a campaign slogan, calling himself the real Indian candidate. It seems that Ayyaduria doesnt understand the difference between Native American and Indian. Or, more likely, he thinks the voters dont know the difference. Neither of these candidates is Native American. Warren is flat out deceitful and Ayyaduria is playing with perceptions. It will be fun to watch how this game of Indians and Indians plays out.Fred Kirby EnglewoodEditor: We have motorcycles that race down Olean Boulevard at 50 to 60 miles an hour and the sound they make is like a jet taking off at the Punta Gorda Airport. This happens during the day and sometimes 2 or 3 oclock in the morning. Where are the police? Ed Poplawski Port CharlotteEditor: Did you know the Florida Highway Patrol puts out a list of its most wanted fugitives? You can find it at www.flhsmv.gov/loridahighway-patrol/specializedareas/most-wantedfugitives. Check it out, you might find it enlightening. There are 23 individuals on the list. Seventeen of them have Hispanic sounding names. Six of the fugitives are listed as being in Southwest Florida. Five of them have Hispanic names. What is not noted, or perhaps even known is how many are here legally. According to the U.S. Census, about 23 percent of the population of Florida is Hispanic so percentages represented in the FHP numbers are much higher than one might expect from a 23 percent population. We have an immigration problem and a law enforcement problem. Every one of the 23 people on the fugitive list were involved in fatal accidents. We are not allowed to profile, it is politically incorrect to point out issues such as this. But God forbid someone you love is killed in an accident like these. We must have honest discussions about very tough subjects in order to solve problems. Ignoring them wont make them go away.Michael Chandler EnglewoodEditor: I have been ”ying with Allegiant from Cincinnati to Punta Gorda since they “rst started. I will always ”y with them. They have great people working for them, and their prices are reasonable.Rita Jones Port CharlotteFire, EMS PIO HawkinsGarland will be missedOUR POSITION: We will miss Dee Hawkins-Garland, public liason for Charlotte County Fire & EMS, after she retires this week. Oh, weve got a bad one, hon.Ž Longtime writers and editors at the Sun „ and news organizations around Southwest Florida „ would correctly attribute that quote to Dee Hawkins-Garland. Dee is the public liaison for Charlotte County Fire & EMS, and she is retiring this week. To say she will be missed is an understatement. Dee has been working for the Fire Department for 29 years. In all that time, we cant think of one instance where someone in our business complained about Dee or the information she was providing „ or more specifically, the lack of information. And we tend to complain a lot about stuff like that. But not once. In fact, its usually the other way around. Deell have something,Ž an editor will tell a nervous reporter, as they try to parse through the chatter on the scanner about the crash on the interstate. Or the brush fire that is starting to spread. Or the home that caught fire in the middle of the night. Of course Dee had something. Youd have to move pretty fast to beat her to the scene of a crash or fire. If you did and you did your best reporting to piece together the circumstances, youd still end up interviewing her. Because Dee would still tell you some background information you didnt know or frame it all in a quote that would sum up the situation. And she is relentless. Take the brush fire last Thursday afternoon south of Punta Gorda. Dee emailed no less than seven updates about the quickly the fire was moving before handing the situation over to a reliever „ and we suspect she only did that because she wanted to train someone else before she leaves. She understood that the TV and radio stations were reporting live, and the commuter rush hour was approaching. People need to know. As if her reliability and accuracy werent enough for an A-grade in her job, its the humanity that may be Dees best asset. When she calls to tell you about a bad situation, you stop what you were doing and listen. Dees short statement, that we have bad one,Ž would never make it to the next days paper. That was Dee putting herself and the reporter in the same perspective with the victims, whoever they may be, and the first responders who came to their aid. She was getting ready to tell you that somebody, somewhere was having the worst day of their life. There were people who were hurt in that interstate collision. A family barely escaped with their lives when their house burned down in the middle of the night. Or worse. The tone of her voice and the warning „ that what you were going to hear next was not going to be pleasant „ is Dee the human being, which she could never separate from Dee the information officer. When Dee leaves her post this week, we are going to miss her. Not just because she makes our jobs easier by understanding what we need and providing it on a timely basis. Its probably because we really cant think of anyone who has done it better. enough? I totally get the need for traffic controls at major intersections but to placate folks that utilize cut-throughs to get around perceived traffic congestion is unfair to the remaining general public. Proceed to the existing light at 776 and Gasparilla and wait like everyone else. If accidents are the criteria heck, lets put a light at every intersection of every major thoroughfare. S.R. 776 and Gulfstream, 776 and David, 776 and Oceanspray, 776 and Jacobs, 776 and Biscayne, the list could go on and on. There have been plenty of accidents at these as well, some fatal. Certainly not wishing negative consequences like what happened to folks there previously but the point is that drivers should be responsible for operating their vehicles under current conditions. Not the furtherance of the nanny-state so full time/year round workers spend more and more time commuting to support their families. Its similar to people moving near an airport then requesting special accommodations because their quality of life is impacted. VHL is on a side street off of a major thoroughfare. Deal with it.Jeff Proffitt EnglewoodEditor: If you are considering buying a home, you should plan about 35 percent of your pretax income for total housing cost: mortgage, insurance and taxes. That is the model that most lenders use. So the proposal by HUD Sec. Ben Carson to raise the minimum payment for subsidized housing from 30 percent to 35 percent of adjusted income seems in line with accepted norms. He also proposes raising the minimum rent, that charged to the poorest families, from $50 to $150. That also doesnt seem unreasonable. These changes follow the Trump plan of lifting people from welfare to work. He is also looking to simplify the burden on housing authorities for outdated calculation methods and onerous regulations. Dr. Carson said, Today we begin the necessary conversation about how we can provide meaningful, digni“ed assistance to those we serve without hurting them at the same time.Ž This should be a concept that people on both sides of the aisle can embrace. For far too long, we have held down our poorest citizens and in doing so, did great damage.Shirley Reynolds Englewoodand others are blocking Communist/Russian/ Republican propaganda, those propaganda operatives are taking to the newspapers. There was a time when people stayed quiet to prevent betraying their ignorance. Sadly, today they are more than willing to exhibit it.Richard Jacox North Port

PAGE 7

The Sun /Tuesday, May 1, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTMore than 187,000 students have experienced a shooting on campus during school hours in the 19 years since the Columbine, Colorado tragedy. Thats more than the population of Charlotte County. April 20, 1999 sensitized Americas schools and motivated the installation of major safety measures. On Feb. 14, 2018, our tragic Florida loss at Parkland served to intensify the need for further advanced structural and personnel improvements. Charlotte County schools were way ahead of the curve in that regard. Major safeguard procedures and instrumentation already existed for some time. Structurally school hallways have camera monitors. Assessment of the hardscapeŽ of buildings to improve safety is consistently conducted and plans are updated every year. Established personnel include a school resource of“cer in every school and at each high school, there is an additional security specialist. When it comes to students and staff, there is training for emergencies and drills, lockdowns, and evacuations are held. A major related challenge throughout the nation is dealing with troubled students. Or how the Charlotte Sun has candidly put it: Throwing kids out of school often compounds a problem.Ž Charlotte County schools have intervention procedures that retain students with chronic disciplinary problems in school. These students may attend an alternative program. There are suspensions for disrespect, student con”ict, insubordination, and class disruption. Student enrollment today in the district is 15,899 with 3,436 in middle school and 5,340 in high school out of that total number. As of Feb. 1, 877 suspensions; last school year there were 1,609 incidents of suspension which was a reduction of the previous year. The districts Suspension Expulsion Alternative Program (SEA) provides an individualized series of four courses. It is a strict, well-monitored environment from 7:55 a.m. to 2:25 p.m. in class and while boarding or exiting the school bus escorted. SEA is housed at the Academy High School. Expulsions this year: three; last year: none. Infractions were battery on a staff member and possession and distribution of drugs. Expulsions are handled by the districts Suspension Expulsion Review Team (SERT), consisting of 12 members representing law enforcement agencies and school administrators from the three grade levels of schools. SERT reviews recommendations for expulsion guided by the belief that expelling is the last resort of the discipline process. Suspended students completing the SEA program often choose to stay and enrolling in The Academy. Expelled students may be allowed to return early, re-enter through SEA and eventually exercise the same choice for remaining with The Academy. Charlotte County schools provide more district services of a personal nature for all students grades K-12. Focusing on the skills that assist troubled students, guidance counselors help develop self-awareness, interpersonal skills and educational achievement methods through shortterm individual counseling. Of the 31 school counselors, every school has one, with high schools having four to “ve, depending on its student body size. School psychologists are specially trained to conduct psychoeducational evaluations to identify learning and behavioral problems in students. They develop effective behavior intervention, subsequent to individual counseling. With other school support staff, they implement programs on anger management, trauma and loss, and study skills. Nine school psychologists are deployed to two or three schools. Once again the Charlotte Sun has candidly supported the basic concept that psychologists can detect signs of potential violence: While lawmakers, school personnel, parents and other stakeholders kick around ideas to stop school violence, the need for more psychologists and counselors cant be ignored.Ž The districts seven social workers „ also deployed to two or three schools „ in addition to truancy intervention and dropout prevention, focus on crises such as bona “de threats, traumatic events, and suicide risks. They also provide assistance to at-risk students and to homeless students and families. Their collaboration with community agencies is critical for appropriate referral of remedial student services. While the state has provided some funds for these specialized personnel, it is anticipated that school safety and security will be a signi“cant part of the districts referendum in the fall. Guidance counselors, social workers, and school psychologists will all be considered as possible options to enhance student safety. In preparation for the expenditure of referendum funds, a community poll with 1,280 respondents had a very high score from teachers and administrators to expend such funds on additional guidance counselors and social workers to help troubled students. An intervention program focuses on potential school dropouts. Identi“ed early at the middle school, at-risk students, homeless ones, and those who may be suffering a mental health condition or behavioral problems receive appropriate support. Many are subsequently enrolled in and succeed at The Academy High School. Additional services for students with serious behavioral problems are part of the districts linkage to the community. Community action treatment teams (CAT) address therapeutic needs, assist parents to obtain service, make referrals to providers, and ensure treatment is administered. Established in “scal year 2017-2018, district social workers are active participants in the Charlotte CAT team. A corollary question relates to preparedness for identi“cation of troubled students needing help and emergency behavioral situations. At the beginning of the school year, staff receives a session by social workers on identifying and referring troubled students. A yearly staff training session reviews risk assessment protocols by student services personnel. Social workers also conduct an 8-hour training effort on mental “rst aid twice during the year. Referrals for student assistance most often are handled by the licensed clinical school social workers, guidance counselors, and school psychologists. They also provide support, when necessary, to school staff to ensure extended safety for students and staff. The bigger question facing the district: How does it respond upon learning a student has brought a weapon to school? The most common weapon in cases was a pocket knife. Each case is individually considered. What was the intent of the student? A search is conducted for additional weapons. The students school record and experience is investigated. Often the student is assessed by the psychologist staff supervisor. After comprehensive evaluation by SERT, options are available for subsequent resolution: the student may be placed on a probation status with monitoring, may attend the strictly administered alternative school, and receive mental health services. Last resort: expulsion. All weapon-related cases are reported to the school resource of“cer who, in turn, is responsive to both the county sheriffs of“ce and the Punta Gorda Police Department. Students also have an active role in maintaining school safety. Student Crime Stoppers has been a program in the school system for many years. It continues to be an effective way when utilized for students to report crime anonymously. Most offenses reported are thefts and drug abuse. Michael Desjardins, executive director of school support services, sums up the districts mission when it comes to safety: The number one priority of all educators is student safety. Parents and guardians give us their children each day and trust us to keep them safe and secure. There is no greater responsibility then to protect our most precious resource, which is our children. The educators of Charlotte County Public Schools have always taken this responsibility very seriously and always will.Ž All efforts at school safety in our schools create a better learning environment for our students. At the same time, it improves a youthful segment of the quality of life we experience and enjoy in Charlotte County. Norm Goldman administered programs and policies for New Jerseys major statewide educational institutions from elementary school to university levels. He received national and state recognition as an effective advocate for youth-serving organizations and for educational legislative efforts.Charlotte school ahead of the game in safety Guest ColumnistNorm Goldman After my Grandpa passed away, my Grandma rented a small flat in our neighborhood just to be near her only daughter and her darling grandchild (me). In the beginning she was sweet, friendly, loving and always had an endless supply of chocolate cookies tucked in her apron. She told me grand stories about the Old CountryŽ and how a terrible potato famine caused her and Grandpa to leave Ireland and migrate to America. I listened but for the life of me I couldnt understand why all those Irish families left their homes and sailed across the Atlantic ocean just because they ran out of potatoes. Believe me, I like potatoes a whole lot, but Id never dream of leaving Chicago just because we ran out of potatoes. I might give it a thought if we ran out of Hostess Twinkies or something really important like that. But not potatoes! Never potatoes. For nearly a year, Grandma and I got along pretty good. Then one day Pop asked her to spend a whole week at our house while they went on a trip. Thats when things really hit the skids. The first night we were alone, everything was goin pretty good until I heard this ungodly roaring sound coming from her bedroom. I pushed open the door to see if she was ok, because it sounded like something big was eatin the bed. One peek and I could tell that Grandma was asleep, but the noise was rattling the windows. When I moved closer to the bed the noise got even louder. It was coming from her nose and the suction was makin the curtains flutter! I went in the bathroom and grabbed a wet wash cloth. and gave her a good wrap in the mouth. Nothing. I had a better idea. What if I took two fingers and squeezed her nose? That would shut her up. Right? Wrong. She came out of the bed swinging her arms and swearing like a longshoreman. In a screeching voice she implored every saint in heaven and a bunch of her Gaelic ancestors to send me to childrens hellƒ.where-ever that might be. She was really steamed! Her wild antics and mumbled curses continued through most of the night and began all over again at breakfast. This woman was putting out Irish curses at the rate of one a minute on her darling grandchild. Later that morning she stood on the front stoop like a mad crow accusing me of taking after my father because her daughter was a glorious angel and always so well behaved. Unlike her devilish grandchild. Remarkably, when I came home after school Grandma was all smiles. She even gave me a big hug and a few pecks on the cheek. Shucks, I should have been a little suspicious, but I was only a kid, what did I know about vindictive old women? Later that night Grandma looked up from her sewing and said, Alright, its time for beddy-bye.Ž Like a good little trooper I marched up the stairs, went through the usual routine with the wash cloth and climbed into bed. As Grandma gently tucked me in I couldnt help but notice the peculiar look on her face. I had seen that look a few weeks earlier in a Walt Disney movie called Snow White.Ž There was a scene with the evil queen talking to her mirror: Mirror mirror on the wall, whos the fairest of them all?Ž Believe me, Grandma was the spittin image of that old queen. As she turned off the lights she turned and whispered, My fine little gentleman, youre going to stay right here tonight and Grandma is going to make doubly sure that you do. But first Im going to sing you a little lullaby that my mother sang to me when I was about your age. It goes like this: Hush, hush, hush, here comes the boogieman, hush, hush, hush hell catch you if he can.Ž Grandma slowly repeated that horrifying verse over and over as she slowly backed out of the room. I was paralyzed! My eyeballs were twice their normal size and my lower lip quivered so violently it touched my nose. Why? Because my loving Grandmother dropped a hint that an evil Irish boogieman was hiding just beneath my mattress or possibly in the closet or maybe just outside the bedroom door. She cautioned us that boogieman had many hiding places so we had best stay in bed till the sun comes up, cause evil ole boogieman dont like the sun. Enough said! For years, I wouldnt dare get out of bed in the morning without a family member checking under my bed. In my mind Grandma will always be the evil old queen in the mirror that put an Irish curse on her loving grandchild. Look, if I had the chance Id have dropped a house on her. Tom DAndrea is a Punta Gorda resident and an occasional columnist for the Sun.I got along great with Granny...at first ColumnistTom DAndrea Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=50534725 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 FREEinterior shine w/purchase of Crown or Midas Wash(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/7/18 (Must present Coupon before service) r 2018 adno=54532321 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535369

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Frederick Joseph Jordan IV, 47, 7300 block of Gewant Blvd., Punta Gorda. Charges: DUI and two counts of off bond/forfeiture/revocations. Bond: $2,000. € David Joseph Saczawa, 30, 3500 block of Port Charlotte Blvd., Port Charlotte. Charges: three counts of battery. Bond: $6,000. € Nicholas Thomas Masiello, 30, 21000 block of Nowell Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. € Jon Wesley Johnson, 32, 21300 block of Colton Ave., Port Charlotte. Charges: grand theft of property more than $300 but less than $5,000, resisting a law enforcement officer or merchant during retail theft, false ID given to law enforcement officer and two counts of violation of probation. Bond: $7,500. € Gary Dean Rose, 79, 2000 block of Tinker St., Port Charlotte. Charge: violation of condition of pretrial release. Bond: $10,000. € Stephen Michael Wade Burnett, 27, 20400 block of Ladner Ave., Port Charlotte. Charges: felony battery/ domestic battery by strangulation and aggravated assault with a deadly weapon without intent to kill. Bond: $10,000. € Joshua Eric Porter, 30, 21200 block of Coulton Ave., Port Charlotte. Charge: affrays. Bond: none. € Dawn Labette Snyder, 49, 4100 block of Heyward St., North Port. Charges: grand theft of property more than $300 but less than $5,000 and out of county warrant. Bond: $5,000. € Nicholas Sean Glock, 23, 4800 block of Butterfly Lane, North Port. Charges: grand theft of property more than $300 but less than $5,000, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,500. € David Francis Taylor, 40, of Lehigh Acres. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € John Clifford Snyder Jr., 58, 25500 block of Arequipa Drive, Punta Gorda. Charge: battery. Bond: $2,000. € Ronnie Leon Reid Jr., 32, homeless of Port Charlotte. Charge: affrays. Bond: none. The Punta Gorda Police Department reported the following arrests: € Timothy Albert Austin, 58, 12500 block of Pannikin Ave., Punta Gorda. Charge: DUI. Bond: $2,000. € Adrian Marcelo Peralta, 44, of Miami. Charges: possession of a controlled substance without a prescription and possession of not more than 20 grams of marijuana. Bond: $7,500. € Harlee Jean Manning, 27, 1000 block of Elaine St., Venice. Charge: possession of drug paraphernalia. Bond: none. The Florida Highway Patrol reported the following arrest: € Rick Lee Wyatt, 28, of Miami. Charge: failure to obey police and fire department officials. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Jodi Baker, 49, 300 block of San Lorenzo Ave., North Port. Charge: Manatee County warrant for violation of pre-trial release for protection against domestic violence. Bond: $500. € Shane Ferrell, 44, 2600 block of Valkaria Ave., North Port. Charges: possession of methamphetamines, possession of a controlled substance without a prescription, possession of marijuana and possession or use of narcotics equipment. Bond: $4,000. € Colleen Hallaran, 39, 400 block of Washington Ave., Osprey. Charge: petty theft. Bond: $500. € Christopher Hargraves, 32, 3100 block of Montclair Circle, North Port. Charge: contempt of court (original charge: petty theft). Bond: $5,000. € Amanda Kroll, 29, 2100 block of Forked Creek Drive, Englewood. Charges: two Charlotte County warrants for two counts of driving with a suspended license. Bond: $14,000. € Michael Moore, 40, 200 block of Grant Road, Venice. Charges: two counts of violation of probation (original charges: two counts of carrying a concealed firearm). Bond: none. € Rachel Pierson, 28, 15400 block of Gregus Ave., Port Charlotte. Charge: Charlotte County warrant for grand theft. Bond: none. € Joseph Reilly, 28, 300 block of Dorchester Drive, Venice. Charge: Charlotte County warrant for violation of probation (original charge: driving with a suspended license). Bond: $795. € Michael Woods, 56, 300 block of Poinsettia Road, Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Pena Noel, 28, 9000 block of S. Tamiami Trail, North Port. Charges: Pasco County warrant for contempt of court (original charge: driving without a valid license) and Hillsborough County warrant for failure to return a hired/leased property. Bond: $2,513. € Teresa Steiding, 47, 200 block of Periwinkle Road, Venice. Charges: DUI, refusal to submit a DUI test and violating drivers license restrictions. Bond: $2,120. € Robert Velasquez, 48, 200 block of Marlin Road, Venice. Charge: probation violation (original charge: DUI). Bond: none. € James Brodowsky, 35, 9000 block of Tamiami Trail, Venice. Charges: unarmed burglary of an unoccupied structure and property damage. Bond: $3,000. € Anna Burns, 52, 200 block of Lookout Point Drive, Osprey. Charge: battery. Bond: none. € Jonathan Rowan, 32, 8200 block of Coco Solo Ave., North Port. Charge: probation violation (original charges: possession of a controlled substance and possession or use of narcotics equipment). Bond: none. € Jonathan Saenz-Espinoza, 22, 4300 block of Acline Ave., North Port. Charge: DUI. Bond: $500. € Michael Smith, 37, 500 block of N. Esplanade, Venice. Charges: possession of methamphetamines, possession or use of narcotics equipment and probation violation (original charge: burglary of an unoccupied structure). Bond: none. € Shayne Ward, 44, 200 block of S. McCall Road, Englewood. Charges: smuggling contraband into a detention facility, possession of a controlled substance without a prescription and probation violation (original charge: armed burglary). Bond: none. € Janina Debiase, 32, 300 block of Briarwood Road, Venice. Charge: battery. Bond: none. The Sarasota Police Department reported the following arrest: € Theodore Taylor, 46, 17800 block of Murdock Circle, Port Charlotte. Charge: contempt of court (original charge: driving with a suspended license). Bond: $2,000. The North Port Police Department reported the following arrests: € Dustin Edwards, 29, 1300 block of 5th Ave., Bradenton. Charge: contempt of court (original charge: driving with a suspended license). Bond: $2,000. € Phillip Lewis, 35, 6700 block of Carovel Ave., North Port. Charge: battery. Bond: none. € Wendy Martekwerts, 47, 4400 block of Midland St., North Port. Charge: petty theft. Bond: $1,500. € Leslie Treworgy, 57, 4000 block of Targee Ave., North Port. Charge: DUI. Bond: $500. € Travis Evans, 52, 1200 block of Exotic Ave., North Port. Charges: driving with a suspended license and petty theft. Bond: $2,120. € Melonye Jankowski, 49, 4500 block of S. Cranberry Blvd., North Port. Charge: battery. Bond: none. € Natasha Johnson, 36, 1000 block of Ohana Way, North Port. Charge: battery. Bond: none. € Danny Lorber, 24, 500 block of Kumquat Road, Sarasota. Charges: petty theft and resisting property recovery for a retail merchant. Bond: $620. € Kristina Perkins, 36, 500 block of Kumquat Court, Sarasota. Charges: petty theft and resisting property recovery for a retail merchant. Bond: $6,500. € Jonathan Acosta-Aguilera, 27, 1700 block of 41st Terrace, Naples. Charge: operating a motor vehicle without a valid license. Bond: $120. € Richard Albritton, 50, 2700 block of Pan American Blvd., North Port. Charge: trespassing. Bond: $500. € Michael Brandt, 36, 8400 block of W. Lyrical Lane, Crystal Road, Florida. Charges: DUI and leaving the scene of an accident with property damage. Bond: $620. € Jared Eby, 25, 5800 block of Kenwood Drive, North Port. Charges: DUI and possession of marijuana. Bond: $1,000. € Todd Morrison, 25, 400 block of Pinewood Ave., Nokomis. Charge: Lee County warrant for violation of probation (original charge: DUI). Bond: none. € Christopher Nobile, 28, 100 block of Sunaire Terrace, Nokomis. Charges: DUI and leaving the scene of an accident involving property damage. Bond: $620. The Venice Police Department reported the following arrests: € Charles Kratze, 69, of N. Belcher Road, Clearwater. Charge: having two photo drivers licenses in different names. Bond: $120. € Heather Mays, 43, 1100 block of Sunset Drive, Sarasota. Charge: hit and run with failure to stop for injury. Bond: $1,500. € Daniel Soper, 29, 200 block of Capri Ave., Venice. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $2,000. € Santos Marcos-Velasquez, 30, Substation Road, Venice. Charge: driving with a suspended license. Bond: $120. € Moneil Wooten II, 32, 2500 block of Wurtsmith Lane, North Port. Charges: disorderly intoxication in a public place causing a disturbance and resisting an officer without violence. Bond: $620. € Jeffrey Burton, 61, 500 block of W. Venice Ave., Venice. Charges: two counts of contempt of court (original charges: two counts of violation injunction against protection for domestic violence). Bond: none. € Peter Morlock, 68, of Cascade Drive, Worchester, Massachusetts. Charge: DUI. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrests: € Timothy Taylor, 21, 6500 block of Jarvis Road, Sarasota. Charges: DUI and leaving the scene of an accident involving property damage. Bond: $620. € Monica Bishop, 46, 1500 block of Pelican Cove Road, Sarasota. Charge: DUI. Bond: $500. € Gunnar Leibold, 26, of Sinclair Drive, Sarasota. Charge: DUI. Bond: $500. „ Compiled by Lauren Coffey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com DeSoto County Animal Services 863-993-4855 or desotobocc.com/ departments/ animal_control Suncoast Humane Society 941-474-7884 or www.humane.org ENGLEWOOD DESOTO PORT CHARLOTTEPUNTA GORDA Animal Welfare League of Charlotte County 941-625-6720 or www.awlshelter.org

PAGE 9

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MAY 1, 2018 It almost reads like a crime novel. Our storys protagonist, Sam Desiderio, responded to an email from the recruitment departmentŽ of a secret shopper company. His missionŽ „ should he choose to accept it „ would be delivered separately via USPS priority mail. Apologies to Jim Phelps and Ethan Hunt. Under no circumstances should you disclose or tell anyone you are a mystery shopper either at the locations or (let) anyone you speak to while conducting the evaluation,Ž admonished the email reply from Thomas Gibson at Sinclair Shoppers. Desiderio said he did an Internet search on Sinclair which turned up a company that appears to be what it says it is.Ž So, the Englewood resident accepted the job. He soon received the promised details, mailed with an enclosed check for $2,350. The instructions were to cash the check at your bank instantly, deducting $250 as your bene“t for this assignment.Ž Then, Desiderio was to go to a Walmart store and purchase $50 for any product of your choice, since its yours to keep.Ž After your purchase is complete, proceed to the Money Center of the Walmart store,Ž the explicit directions continued. Pick up a Walmart2Walmart transfer form, and send $990 to James Eck in Plano Texas. Proceed to another Walmart outlet and send another $990 (to Eck) via MoneyGram. The $70 left over will cover both transfer charges.Ž Afterwards, Desiderio had to complete an evaluation report,Ž including the cleanliness of the Walmart locations, ef“ciency of the two money transfer services, and whether any attendants were rude. However, after depositing the check, he said he never had a good feeling about this,Ž continually going back to his bank to ensure the check had cleared before following through. Can you guess the storys ending? I was told the check was returned for insuf“cient funds,Ž Desiderio wrote me. Please make your readers aware of this.Ž Now, can you “gure out the whodunit in this scam? It was Desiderios initial online search for Sinclair Shoppers.Ž The top result wasnt for the bogus Sinclair Shoppers, but for Sinclair Custom Metrics, a very real, highly-rated, San Antonio, Texas-based company, which conducts research campaigns using some half million registered mystery shoppers. The real companys logo was used on the mystery shopper instruction sheet. This is an imposter and fake check scam rolled into one. Mystery shopping scams work by “rst luring the consumer with the promise of easy money,Ž explains the National Consumers League. Victims are then instructed to deposit a fake check, keep the amount that has been designated as their payment, and wire the money back to the scammer.Ž Many consumers are unaware that, by law, banks must make the funds from deposited checks available within days, although uncovering a fake check can take weeks. Consumers are responsible for the checks they deposit, so if a check turns out to be a fake, they are responsible for paying the bank back.Ž Sinclair Custom Metrics president Robert Sinclair told me, In our 30-plus years, we have never sent a check in advance to a shopper and asked them to cash it as part of the shop. That will always be a scam. We, along with other legitimate companies that perform mystery shopping, have been under assault.Ž If youre a victim of this scam, “le a complaint with the FBIs Internet Crime Complaint Center at http://www.ic3.gov. Report all counterfeit check scams to the Federal Trade Commission at www.ftc. gov/complaint. Robert Sinclair told me its average retail mystery shop pays under $40 and only AFTER shoppers complete and submit a mystery shop, as do all legitimate mystery shopping service providers. We are always looking for good shoppers,Ž said Sinclair. Interested individuals can sign up at www. SinclairCustomerMetrics.com.Ž To search for other legitimate mystery shopping companies, go to the Mystery Shopping Providers Association website at www.mspa-americas.org. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.A mystery shopping whodunit Kristal Guido started watching make-up videos when she was a teenager, and from her love of the art she has recently been doing full face make-up for weddings, proms and Quinceaneras. I am also available for all kinds of occasions where the ladies need to look their best. I can either come to you or you can come to me,Ž said Guido. Question: When did you open your business? Answer: I started about a year and a half ago. I began wearing make-up when I was 12 years old and at around 14 years old I started looking at make-up videos.Ž Q: What has changed since you opened? A: The good make-up used to be so expensive and in recent years the competition has grown, and now the good stuff is actually affordable.Ž Q: What is your most popular item or service? A: My specialty is eye-shadowing and eyebrows. But I am a full face make-up artist.Ž Q: What is the hardest part about what you do? A: I am a shy person, so interacting with clients can be a struggle sometimes. The other thing that is challenging is when I have a wedding party to do the timing is crucial because I am the only one doing the make-up.Ž Q: What sets you apart from other make-up artists? A: I am very passionate about what I do. I work with my clients and if they need a change in what I have Local gas station boomBy DEBRA GOUVELLISSUN CORRESPONDENT PHOTO PROVIDEDKristal Guido has been using make-up since she was 12, and when she turned 14 became interested in watching make-up videos. My specialty is eyebrows and eye shadowing,Ž said Guido.SUN PHOTOS BY NIKKI STANLEYA Wawa location, of a beloved gas station/convenience store chain, has been under construction for the past several months at the corner of U.S.41 and Midway Blvd. in Port Charlotte. It is expected to open in mid-May.Childhood passion becomes career BUSINESS SPOTLIGHT KRISTALS MAKEUPOwner: Kristal Guido Phone: 941-999-0780 READER ADVOCATE David MORRISCOLUMNISTDear Mr. Berko: My stockbroker is recommending that I buy 1,000 shares of Patterson Companies Inc. The stock yields 4.6 percent and has increased the dividend every year since it began paying dividends. He says the stock has hit bottom at $23, and he believes that this would be a good longterm investment because management is turning the company around. Please tell me what you think. „ FJ, Waterloo, Iowa Dear FJ: In January 2006, I bought 300 shares of Patterson (PDCO-$23) at $34, and in September 2008, as the stock market was imploding, I sold it at $24, taking a 10-point loss. I had a dumb broker! Losing money is like stepping on a snake. But I think youve got a smart broker who may have ferreted out an undervalued stock. A couple of years ago, in a rising stock market, PDCO was trading upward of $50 a share. Then the “t hit the shan! Members of management got caught with their pants around their ankles. Operating margins crashed from 10 percent to 5.9 percent, and net pro“t margins imploded from 5.8 percent to 3.2 percent. Return on total capital sank by 25 percent last year. Not good, that! PDCO began selling dental supplies in 1877, the same year that Pancho Villa, was born. Today this St. Paul, Minnesota, company has 7,500 employees engaged in two businesses: dental supplies, which provided 43 percent of 2017s revenues, and animal health, accounting for 57 percent of last years revenues. PDCOs dental Patterson for the long term Malcolm Berko PASSION | 2 North Ports new Circle K, at 1085 Grande Venture Dr., on the corner of Sumter and Price boulevards, is now open for customers to ll up with gas and snacks. The gas station also has a sit-in car wash for those who want a quick clean-up for their vehicle.BERKO | 4

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 2OUR TOWN BUSINESS NEWScreated, I will do it no problem.Ž Q: What advice do you have for someone just starting out in a business? A: Practice makes perfect. Be con“dent in your work and you will become successful.Ž Q: Whats the future hold for your business? A: I hope to expand and make this into how I make a living full-time.ŽPASSIONFROM PAGE 1 PHOTOS PROVIDEDEvelyn Guido sits patiently while Kristal Guido works her magic with eye shadows, eye liners and lipstick. Decisions, decisions: Kristal Guido has a rainbow of eye shadow choices.Just off the back of another successful Blues, Brews and BBQ Festival, we are hurtling headlong into plans for the next three major musical events on our calendar. The “rst will be our second-annual Harboritaville „ Magic on the Water festival, celebrating the life and music of local artist extraordinaire, the late Jim Morris. Jims Big Bamboo Band will be reuniting as headliners to our festival weekend with a main stage performance Oct. 20, on the Tiki Lawn at the Fourpoints By Sheraton. The full weekends festivities commence Friday night with a special VIP reception that will include food, drinks, a gathering of Jim Morris fans from around the nation, and a CD of some of Jims bestloved tunes, reworked and revised. Joining the Big Bamboo Band on the main stage on Saturday will be Jimmy Parrish and the Waves and Drop Dead Dangerous. The party continues with a special brunch under the Tiki with live entertainment and great food. Tickets for either the Saturday only or the entire three day package are now available in the Shop Chamber link of www. puntagordachamber. com Already fans from around the nation are grabbing their tickets and getting their seat at the party. Come out and join us. Many thanks to the NAV-A-Gator Bar and Grille and Smugglers Foundation for their generous support. Make it a true Punta Gorda-packed weekend and visit the Air Show on the Sunday of the same weekend.Mindi and FriendsOur Mindi and Friends celebration will take place over the weekend of Nov. 16-18. Starting at La Fiorentina on Nov. 16, come and join us for a gourmet dinner, including incredible wines presented by Eric Guerra, Mindis beauŽ as well as the very special treat of hearing Mindi Abair play solo for those gathered at this intimate dinner. Tickets are available either online (as above) or by calling 941-639-3720. Tickets are all inclusive of tax and tip for $120. Tickets for the mainstage Saturday event on the lawn of the Event Center can also be found in the same place and start at $50. Con“rmed already to perform with Mindi and the Boneshakers is the Greg Billings Band. Two more acts will be announced shortly. Mindi will be sitting inŽ with all the artists as well as helping me emcee the show. Just added is a Sunday brunch Nov. 18, at the Fourpoints (outside) with live entertainment and Mindi, all for $50. This is truly going to be a very special Punta Gorda weekend.Wine & JazzThe line-up for our 14th Annual Wine & Jazz Festival is also set for Feb. 23, 2019. Gerald Albright will headline our show, accompanied by the Sax Pack featuring Jeff Kashiwa and opened by Matt Marshak. Tickets are sold at three levels (VIP, Premium and General) and again are now on sale with the VIP tickets selling fast. Come and join us for anther tremendous weekend.Networking Tonight, May 1, at 5.30 p.m., we are delighted to welcome the Hamilton of PGI, a new residential development at 3655 Bal Harbor Blvd., Punta Gorda, to our area, as we conduct their ground-breaking ceremony on this exciting new addition to our city. All are welcome to attend but we would very much appreciate an RSVP to 941-639-3720 by noon today. On Thursday May 3 at 5.30 p.m., we visit Mint Asian Restaurant in the Cross Trails Plaza, 615 Cross St., Punta Gorda, as we welcome them to the chamber family with a ribbon-cutting. Please join us to welcome them to the neighborhood. I am again offering up my services as a bartender on Wednesday May 23 from 5-7 p.m., this time at the newly built Tiki Hut behind the Fourpoints by Sheraton as we raise funds for Meals on Wheels of Charlotte County. Tickets are $30 with $20 going straight to the nonpro“t and $10 paying for your “rst cocktail. We feature our infamous Basil Martini. To come to the party for this great cause, simple call us on 941639-3720. Credit cards are accepted. John R. Wright is president of the Punta Gorda Chamber of Commerce. Email him at jrwright@ puntagordachamber.com. Charlotte Sun is a proud Platinum sponsor of this chamber.The lineups for festivals are filling in Punta Gorda ChamberJohn Wright By J.K. Roberts Interactive News Media INM „ WHAT SCIENTISTS DISCOVERED IMPRESSIVE BENEFITS FOR JOINT PAIN SUFFERERS Journal of Arthritis HOW IT REBUILDS DAMAGED JOINTS RECOMMENDED BY U.S. MEDICAL DOCTORS CHARLOTTE SUN NEWSPAPERS READERS GET SPECIAL DISCOUNT SUPPLY 1-800-784-5698 IMPORTANT: These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. NEM is a registered trademark of ESM Technologies. Approved by U.S. Doctors: U.S. medical doctors are now recommending the powerful new pill FlexJointPlus. Participants in clinical studies reported noticeable results in just days.Now available in the U.S. without a prescription!Pill Used in Germany For 53 Years Relieves Joint Pain In 7 Days Without Side EffectsApproved by top doctors nationwide. Active ingredient numbs nerves that trigger pain. Relieves joint stiffness. Increases joint mobility and freedom. adno=50534548Advertisement Advertisement Advertisement

PAGE 11

The Sun /Tuesday, May 1, 2018 www.yoursun.com E/N/C Page 11 3OUR TOWN BUSINESS NEWSLOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS Sophomore Jeovani Veloz was a regular in the lineup for the Tennessee Wesleyan University mens golf team. The Port Charlotte High School graduate led the team by playing in eight tournaments. He “nished with a 76.59 stroke average, which led the “ve Bulldogs who competed in at least “ve events. His scoring average ranked 14th among Appalachian Athletic Conference players. He de“nitely was very consistent,Ž head golf coach Mike Poe said. You could always count on him to give his best effort.Ž Twice Veloz placed in the top 10, his highest “nish a tie for eighth at the Phoenix Invitational during March. He was happy with his consistency, making the safe shots over and over again,Ž he said. In early April he tied for 11th at the conference Spring Invitational, shooting a 158 (76-82) to place second among the Bulldogs. He then tied for 13th in the National Association of Intercollegiate Athletics Quali“er, where the teams fourth place was not high enough for the squad to advance to the postseason. Veloz shot a 229 (75-75-79), second best on the team, and was named to the all-conference second team. Veloz said that through 36 holes, he lost “ve balls „ three into water and two out of bounds. The greens were kind of slow. You have to know where to land the ball,Ž he said. Theres some holes that had a severe dogleg left.Ž He played on more courses this season, so he had to adjust to their differences, including the type of grass on the greens. He said the out of bounds on some courses is 5 yards past the rough. It would make it very tight off the tee,Ž he said. Because some courses were very hilly, the elevation change was a new experience. You really dont have that down in Florida,Ž he said. He said he improved his driving distance about 10 yards, estimating that he now hits 275 to 280 off the tee. The added yardage will help his overall game, for as Poe said, Length is very important.Ž He has a strong short game,Ž the coach said. Thats his biggest strength. He had to rely on that for so long.Ž Veloz plans to practice or play at least six days a week this summer. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Veloz stays steady for Tennessee Wesleyan By BARBARA BOXLEITNERSUN CORRESPONDENT GOLF: AWAY AT COLLEGE Brady Anderson, P, Minnesota Twins highClass A Fort Myers Miracle: 0-2, 6.75 earned run average, 13.1 innings, 16 hits, 7 strikeouts, 1 base on balls Weekly highlight: Lost Saturdays start, allowing seven hits and six earned runs in three innings Joe Cavallaro P, New York Mets Class A Columbia: 2-1, 2.25 ERA, 24 IP, 16 H, 24 SO, 7 BB Weekly highlight: Lost Fridays start after allowing four hits and two earned runs in five innings Dalton Guthrie SS, Philadelphia Phillies Class A Lakewood: 60 at-bats, .167 batting average, 0 home runs, 4 runs batted in, 11 SO, 5 BB Weekly highlight: Singled in two at-bats against Hagerstown and played third base David Holmberg P, Colorado Rockies Triple A Albuquerque: 0-2, 11.12 ERA, 17 IP, 29 H, 8 SO, 7 BB Weekly highlight: Lost Fridays start, allowing 12 hits and nine earned runs in four and one-third innings Ricky Knapp P, New York Mets Double A Binghamton: Placed on the seven-day disabled list April 5 Nick Longhi 1B, Cincinnati Reds Double A Pensacola: 61 AB, .311 BA, 2 HR, 13 RBI, 11 SO, 3 BB Weekly highlight: Had two one-run singles in five at-bats against Birmingham Jake Noll 3B, Washington Nationals Class A Advanced Potomac: 97 AB, .299 BA, 3 HR, 15 RBI, 24 S0, 6 BB Weekly highlight: Singled twice in four atbats against Wilmington Mike Rivera C, Cleveland Indians Class A Lake County: 27 AB, .185, 2 RBI, 8 SO, 11 BB Weekly highlight: Placed on the seven-day disabled list Wednesday, retroactive to April 22By BARBARA BOXLEITNERSUN CORRESPONDENT MILB: LOCAL PROS Local minor leaguers weekly update SUN FILE PHOTOMinnesota Twins minor-league pitcher Brady Anderson takes part in elding drills during practice in Fort Myers.SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May30-June1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8a.m.-noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S.Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June4-8 and June18-22, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Please visit our website at englewoodsailing. org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 peryear includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter. org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.TENNISRotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11 a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotonda Community Park: Winter is just about gone and Spring tennis is unfolding at the Rotonda Community Park. Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics began April 21 at 10 a.m. and continues every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired.GOLFLemon Bay Touchdown Club tournament: The Lemon Bay Touchdown Club golf tournament is set for May5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30a.m. shotgun start. Entry is $75 per person. All proceeds benefit the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-586-8019, email lbtdclub@ gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information. LOCAL SPORTS CALENDAR

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, May 1, 2018 4OUR TOWN BUSINESS NEWSdivision sells consumable products, instruments, sterilization systems and basic, heavy and hightech equipment. PDCO is also in the dentists front of“ce, selling practice management software, equipment maintenance and repair, equipment “nancing, of“ce forms, and e-commerce solutions. PDCOs animal health division markets pharmaceuticals, consumable supplies, vaccines, diagnostics, pesticides and prescription and nonprescription diet programs for farm animals and pets. PDCO had a bad year in 2017. Management and its sales force were sleeping at the wheel, and revenues were down by nearly $400 million, to $5.2 billion. This allowed rival Henry Schein (HSIC-$70), a $12 billion-revenue “rm, to snaf”e a major longterm client from PDCO. Resultantly, PDCOs dental business declined by 8 percent, and consumable sales were lower by 4 percent. Equipment and software revenues fell by a huge 17 percent, and share earnings fell from $1.82 to $1.75. And management was befuddled as net pro“t margins, an excellent measure of managements effectiveness, continued to decline. Fortunately, PDCOs strong animal health unit mitigated much of the decline in revenues and earnings. Management “nally found religion and realized it had to change product mix, restructure its sales force and improve the process by which PDCO acquires and manages its products from vendors and manufacturers. (Right now, it has a ludicrous 89,000 different products.) PDCOs animal health unit, purchased in June 2015, is expected to contribute importantly to a revenue and earnings recovery. Because pet ownership continues to grow, because owners are likely to spend more dollars on the health of their companion animals and because PDCOs large presence in marketing products that aid and increase livestock production, share earnings for 2018 should rise nicely to $2.25 on expected revenues of $5.7 billion. And management may even increase the dividend to $1.10. With PDCOs net pro“t margins improving to possibly 3.6 percent, Wall Street believes that next year, revenues will reach $6 billion, share earnings could come in at $2.40 and the dividend could be raised to $1.20. And PDCOs earnings should bene“t nicely from a change in the corporate tax rate. The Street does not like the near-term prospects for this company. The consensus suggests that PDCO will most likely underperform the averages in the coming 18 months. However, the animal health unit makes PDCO an attractive long-term investment. In two to three years, it could trade in the $80s or $90s, which would be a nice capital gain. With the stock yielding a tad over 4.5 percent now „ and considering nearly certain increases in the coming few years „ PDCO might be a good investment for patient investors. Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 1 The North Port Area Chamber of Commerce is participating in a Multi-Chamber Mixer at the Charlotte Stone Crabs baseball game on Thursday, May 3 at the Charlotte County Sports Complex in Port Charlotte. The gates open at 4:30 p.m. and the cost is only $10 per person and includes: Box level ticket to the baseball game, hot dog, chips, 12 ounce beer or soda and some great networking with chamber members. From 4:30 … 5:30 p.m., you can purchase beer and soda for only .50 cents or from 5:30 … 7:30 p.m., you can purchase beer or soda for only $1. Everyone that purchases a ticket through the North Port Area Chamber of Commerce to this event will be included in a raf”e drawing to throw out the “rst pitch at the game representing the North Port Area Chamber of Commerce. The deadline to purchase tickets is Wednesday, May 2. € € € The North Port Area Chamber of Commerce is conducting a ribbon cutting ceremony at 10:30 a.m. today, May 1 for Pampered Parties & Gifts, located at 675 Tamiami Trail, Suite 4, in Port Charlotte. Join us as we welcome Pampered Parties & Gifts to the North Port Area Chamber of Commerce and see what types of products and services they have available to offer you. This event is open to all chamber members and to the public. We look forward to seeing you there. € € € The chamber will hold this months Breakfast Club Networking at 7:30 a.m. tomorrow, May 2 at the Olde World Restaurant, located at 14415 S. Tamiami Trail in North Port. There is no cost to attend this event unless you wish to order a meal off of their delicious breakfast menu. This event is open to all chamber members and to any non-chamber business that wishes to experience the power of chamber networking and see how the chamber can help their business. € € € The North Port Area Chamber of Commerce will be hosting A Night at the Races from 5-10 p.m. Saturday, May 12 at George Mullen Activity Center in North Port. A Night at the Races will be an evening of fun-“lled excitement for people who enjoy horse racing, dancing and a chance to win fabulous prizes. The thoroughbred horse races are up-todate productions shot with “ve cameras. Each race features commentary by professional race track announcers and show the horses parading to the post, loading in the gate, split-screen close ups, horses in the lead graphics, the tote board results, the winning horse in the winners circle, slow motion photo “nish replays, plus a full graphic and commentary announcing the results of each race. This year, we are adding casino games to the event for the enjoyment of our participants. A food buffet and beverages „ including adult beverages „ will be provided throughout the event. Each person will receive play money with their ticket to bet on the horse races. Participants can purchase additional play money throughout the evening if needed. In between races, while betting occurs, attendees will enjoy entertainment and dancing. There will even be a special hat contest (traditional, most creative and peoples choice) conducted between the fourth and “fth race and the winner will receive additional play money to use on the races or prizes. At the end of the evening, participants will have the opportunity to win fabulous prizes with their play money through the reverse raf”e and live auction. The cost to attend is $40 per person or $75 per couple. Half-table sponsorships (seats four) are available for $200 (includes name recognition on table, name recognition in of“cial program and verbal recognition at event) or full-table sponsorships (seats eight) are available for $350 (includes name recognition on table, name recognition in of“cial program and verbal recognition at event). This event is open to all chamber members and to the public. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, May 11. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rst-come/“rstserve basis, so order your ad today. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Multi-chamber mixer set at Stone Crabs game North Port ChamberBill Gunnin FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534465HURRICANEBUSINESSEXPO 2018AND Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720533 ADNO=720595 Trinity United Methodist Church 4285 Wesley Lane (Off 41, Off Biscayne & Off Coco Solo) North Port, Florida 34287www.trinityumcnorthport.org941-426-1734 Lets gather around the ” agpole and Pray for the Community! Pray for the Nation! Pray for the World! JOIN US! PRAYER VIGIL AT TRINITY UNITED METHODIST CHURCH Thursday May 3, 10am NATIONAL DAY OF PRAYERŽ

PAGE 13

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 13 adno=719423 5OUR TOWN BUSINESS NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 05/01/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of American Injury Centers of Port Charlotte located at 4161 Tamiami Trl, Ste 104 in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Sarasota Florida, this 27th day of April 2018 GEP LJP Inc Publish 05/01/18 110833 3574488 CLASSIFIED ADSSELL 3124 NOTICE OF HEARING The Board of County Commissioners of Charlotte County proposes to adopt the following ordinance: AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA, CREATING ARTICLE XXV, DECLA RATION OF UNITY OF TITLEŽ IN CHAPTER 3-5, PLANNING AND DEV ELOPMENT, IN THE CHARLOTTE COUNTY CODE OF LAWS AND ORDINANCES; CREATING SECTION 3-5-541, PURPOSE AND APPLICABILITY;Ž SECTION 3-5-542, DE F INITIONS;Ž SECTION 3-5-543,  APPLICATION REQUIREMENTS;Ž S ECTION 3-5-544, APPROVAL PROCEDURE;Ž AND SECTION 3-55 45, RELEASE OF DECLARATION OF UNITY OF TITLE;Ž PROVIDING FOR SEVERABILITY; AND PROVID ING AN EFFECTIVE DATE. A public hearing on this ordinance will be held at 10:00 AM, or as soon thereafter as it may be heard, on the 22nd day of May, 2018, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle Port Charlotte, Florida. Copies of the proposed ordinance and the economic impact estimate, if applicable, are a vailable for inspection by the general public in the Charlotte County A ttorneys Office, 18500 Murdock Circle, Port Charlotte, Florida. Interested parties may appear at the meeting and be heard with respect to the proposed ordinance. Should any agency or person decide to appeal any deci sion made by the Board with respect to any matter considered at such meeting, he will need a record of the proceeding, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which r ecord includes the testimony and evidence upon which the appeal is to be based. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Charlotte County Board of County Commissioners doe s not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at t he Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our office at 941.743.1318, TDD/TTY 941.743.1234, or by email to David.Lyles@CharlotteCountyFL.g ov. Published: May 1, 2018 Reference No: 052218-A PUBLISH: 05/01/2018 163352 3572947 3126 NOTICE OF MEETING N O TI C E O F MEETIN G The Peace River Manasota Regional Water Supply A uthority announces the following meeting to which the public is invited. DATE AND TIME: Tuesday, May 15, 2018 @ 10:00 a.m. PLACE: Peace River Manasota Regional Water Supply Authority, 9415 Town Center Parkway, Lakewood Ranch, FL PURPOSE: The Professional Services Evaluation Committee will meet to evaluate and rank the Statement of Qualifications submitted for IT Support & Management Services. A copy of the agenda is available at www.regionalwater.org or by contacting the Peace River Manasota Regional Water Supply Authority located at 9415 Town Center Parkway, Lakewood Ranch, Florida 34202, by telephone (941) 316-1776 or email peaceriver@regionalwater.org. Persons with disabilities who need assistance may call (941) 316-1776 at least two business days in advance to make appropriate arrangements. Publish: May 01, 2018 114550 3571580 3126 NOTICE OF MEETING N O TI C E O F RE G ULAR SCHOOL BOARD MEETING A Regular School Board Meeting is scheduled for Tuesday, May 8, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida The Agenda for the Meeting is as follows: Call to Order Reports Master Board Recognition Recognition of Homeless Stu dent GAP Fund and Beyond Our selves Stem Recognition Retiree Recognition Public Hearing Code of Student Conduct Public Hearing Decision on Instructional Ma terials PetitionsConsent Agenda Minutes Purchase Requisitions Request for Proposal Renewal Invitations to Bid Payment Requests Out-of-State Travel Monthly Financial Report Controlled Property for Deletion A ction Agenda Comprehensive Safety Inspect ion Reports Statewide Mutual Aid Agreement Mental Health and Safe Schools A llocation Interlocal Agreement (ILA) Personnel Action And any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items can be rev iewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual w ho needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date o f scheduled meeting. PUBLISH: May 1, 2018 Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: May 1, 2018 123300 3574369 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Stern & Bruns Garage gives No tice of Foreclosure of Lien and in tent to sell these vehicles on 05/15/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 3C4FY4BB61T301157 2001 Chrysler Publish: MAY 1, 2018 108475 3574514 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: MAY 15 2018 1FDRE14L6XHA60455 99 FORDE-150BLUE WDBNG75J32A265163 02 MERSS500BLACK 3A4FY58B26T215472 06 CHRYPT CRUISER BLACK 1GKDS13S952257687 05 GMCENVOYBLACK 2FTRX08LXYCA32136 00 FORDF-150WHITE 2FAFP73W6XX143261 99FORD CROWN VICTORIAGOLD Publish: May 1, 2018 103614 3574340 3134 WORKSHOPS N O TI C E O F SC H OO L B O ARD WORKSHOP The School Board Workshop is s cheduled for Tuesday May 8, 2018. The metting will begin at 9:30 am in Room 105/106, 1445 Education Way, Port Charlotte, Florida. The Agenda for the Workshop is as follows: Risk Assessment Team Update Update on Champs on WheelsŽ Summer Food Service Program Update on C.E.P. Referendum Ballot Language and Resolution Distric Updates School Board Committee Reports And any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items are available for review in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommodation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: May 1, 2018 123300 3574366 Its May, its Mayƒ and rabbit, rabbit; sure to be a good week. Join us on Thursday and meet business people from the Charlotte County, Englewood, North Port, and Punta Gorda Chambers for a Joint Chamber mixer with the Stone Crabs. Doors open at 4:30 p.m. for Thirsty Thursday specials and the game starts at 6:05 p.m. game. For $10 you receive a ticket to the game and a food voucher for a hot dog, chips and either a draft beer or fountain drink. Parking is $4. Call our Port Charlotte of“ce or visit our website for tickets.Young at ArtThe Ts are being crossed for the Leadership Charlotte Class of Young at Art „ A Night of Talent on Friday at the Fairgrounds. I understand that there are outstanding young students who will be showcasing their talent, singing, dancing and more. There will be a silent auction, dinner, a cash bar, a 50/50 and a very special performance by The Boogiemen. Individual tickets $75. Please contact a class member, call us at 941-627-2222 or visit charlottecounty chamber.secure-mall. com/shop/.Networking timeNetworking at Noon is May 9 at River City Grill. Seating is limited, so make your reservations today or you might miss out on this always spirited networking event. Our May 16 Third Wednesday Coffee will feature Lucienne Pears, the director of the Economic Development Of“ce, who will give us updates on all the great things happening in our community. Chapman Insurance Group is the Coffee sponsor. Join us from 7:15 to 8:30 a.m. at the Event Center and bring plenty of business cards to hand out while sipping coffee or OJ. H & R Block will host the May 24 Business Card Exchange. Again, bring business cards to hand out while you sip an adult beverage.Golf tourneySeveral teams have signed up for the June 9 Junior Leadership Charlotte Golf Tournament at Kingsway Country Club. Were looking for more golfers, hole sign sponsors, prizes and items for the goodie bags. Please let Ruth know if you can help with any or all of these.Giving ChallengeThe 2018 Giving Challenge runs from noon today to noon tomorrow, so give, give, give your favorite nonpro“ts and have your donations matched dollar-for-dollar at www.givingpartner challenge.org. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.On your mark, get set, give „ Giving Challenge starts today Charlotte County ChamberJulie Mathis Dear Dave, Why dont you recommend having short-term disability insurance while doing the “rst three Baby Steps of your plan? It seems like a good time for it, when youre in the beginning stages of getting your “nances in order. „ Bob Dear Bob, You could certainly do that if you want, possibly even through your place of employment. Im a big fan of folks having long-term disability insurance when theyre in their prime wage-earning years. But short-term disability is something Ive always considered to be gimmick insurance, and thats something I dont recommend or buy. I get the argument, too, that short-term disability coverage usually isnt very expensive. But during the “rst two Baby Steps „ getting a $1,000 beginner emergency fund set aside, and paying off everything but the house „ youre trying to limit expenses as much as possible. Chances are you wouldnt need it in Baby Step 3, because that covers your full emergency fund of three to six months of expenses. Hope that helps, Bob! „ Dave Low vs. NoDear Dave, My husband and I are trying to buy a house, but we both have low credit scores, so were having trouble securing a loan. Weve heard you talk about getting a mortgage loan with no credit score. Is this the same as a low credit score? „ Laura Dear Laura, No, it is not. No credit score, means you dont have any credit or your credit score is indeterminable.Ž A low credit score indicates youve had „ or still have „ debt in your life, and you havent done a good job of paying creditors on time. Two things will help solve the problem of having a low credit score. One is time. If youve had instances of late payments from years ago, time will help heal that to a degree. The older late issues become, the less they count against you. But my guess is you two probably have some bad debt. By bad debt, I mean things that were never paid, or accounts that are in collections. If thats the case, you need to contact those people, and settle those debts in full „ and in writing „ as quickly as possible. Of“cially close the accounts, too, before you try to buy a home. When it comes to buying a home, Laura, I always advise folks to “rst be debt-free and have an emergency fund of three to six months of expenses set aside. „ Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven bestselling books, including The Total Money Makeover. The Dave Ramsey Show is heard by more than 13 million listeners each week on 585 radio stations and multiple digital platforms. Follow Dave on the web at daveramsey.com and on Twitter at @DaveRamsey.Why not short-term disability?Dave Ramsey

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 6OUR TOWN BUSINESS NEWSThe other day I was cruising around town looking for a small business I could write about, and sure enough I found one at Gallery Plaza at 3502 N. Access Road. Its called Rooms2Roll. I remember it when it was across the street from the Cove Golf Course, so I was a little curious to “nd out if it was the same people. It turned out to be the same people in the same business. The reason they moved was to gain a little more exposure, and I can tell you it worked. While I stopped by two different couples came in a made a purchase. That is where I met the store manager Dave Goodwin. Dave is one of those guys that when you meet him you want to learn a little more about him. His down-to-earthŽ approach reels you in, because you know that there is no baloney but just straight talk in what he is telling you. Dave has been in the mattress business for 50 years and really knows his stuff. He has owned mattress stores in Jupiter, Stewart and Port St. Lucie and even ran some stores here in Englewood. He has also been a mattress manufacturers representative selling mattresses to people in the business, so he certainly knows what he is talking about from both sides. You could say the same thing about owner Rich Henegar who, growing tired of the construction business came down to Florida from Dixon, Illinois. By the way, Ronald Reagan hails from that same town, and they both went to the same high school, albeit years apart. Like Dave, Rich has owned mattress stores. Hes had them in Fort Myers, Lakeland and even Venice. I asked Rich how many mattresses he has sold in the 17 years he has been in business. He said he thinks he averaged about 1,500 a week. So that puts him at more than 10,000 over the lifetime of being in the mattress business. You have to remember, he sells to motels, condos and many other multiple mattress users. The mattresses featured are the top-of-the line Genesis, USA and the Corsicana, which has an unbelievable guarantee with a 10-year replacement policy. Daves stated policy is home of the half price mattress, and we will beat anyones price, we will not be undersold.Ž Here is an example of their pricing, the twin is $249, the full is $285, the queen is $299 and the king is $399. If you have priced mattresses lately, I think you will agree that these prices are really some of the least-expensive around. They also feature mattresses that can be turned for use on two sides that very few mattress stores sell. All mattresses carried are American-made in places like as close by as Tampa and Bartow. That makes it easy for them to get any type of mattress at practically a days notice, whether it is for one, or a hundred. As an added bonus, if you have a mattress emergency they will meet with you after hours to help you with that perfect mattress. Give them a call Rich at 239-910-1958 or Dave at 772-486-2698. They also have a website, www. ROOMS2ROLL.com. Lang Capasso is a Sun columnist. Email him at capasso@sun-herald.com.Lots of mattress experience at Rooms2Roll Lang Capasso The Englewood Florida Chamber of Commerce is pleased to announce that a new sign will soon be installed in front of our building on State Road 776. The monument style sign has been designed to complement the architecture of the Community Chamber Building and will include a 3-by-four7-foot digital display area. That will allow the chamber to promote multiple events and initiatives, as well as various community activities. Funding for the project includes the chambers signature fundraising event, the Manasota Mystique, as well as the Englewood Storefront Improvement Program. Were sending out a big thank-you to the Englewood CRA for its generous support of this project. Englewood Chamber member Rothco Signs & Designs Inc. submitted the successful bid for the project. David Roth, owner of Rothco Signs, credits his involvement with Englewood Chamber for the growth of his business in Englewood. We designed and provided the sign at the Englewood Community Hospital, weve been contracted to provide a new sign for Englewood Bank & Trust, and now one for the chamber. We are very pleased,Ž Roth said. The project should be complete sometime in June.Smokin fastballJoin businesses from the North Port, Englewood, Charlotte County and Punta Gorda Chambers this Thursday at the Stone Crabs game. The $10 admission (parking is $4) includes a Box Level Seat, Food Voucher for a large hot dog, chips and 12-ounce fountain drink or draft beer. The gates open at 4:30 p.m. Tickets can be purchased at www. EnglewoodChamber.com. You wont want to miss Mary Smedley of Michael Saunders & Company, and the Leadership Englewood Class of 2018, throwing out the ceremonial First Pitch!Lassos & Lawn Chairs Lassos & Lawn Chairs on the Farm is less than two weeks away. Set for Saturday, May 19, the event is the class project for the Leadership Englewood Class of 2018 and will include a family carnival and showing of the 2017 feature “lm Ferdinand.Ž Activities will include farm games, hay rides and a mechanical bull. The admission charge is only $7 for those ages 6 and up. Proceeds will bene“t the Englewood Boys & Girls Club, the Englewood Community Care Clinic and Englewood Community Services Inc. Complete details are available online at: www. LeadershipEnglewood. com.Chamber and WaterFestThe Englewood Chamber is pleased to be collaborating with the Englewood Beach WaterFest Board of Directors on this years event. Sponsorships packages have been posted on www. EnglewoodBeach WaterFest.com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com.New sign coming for Englewood Chamber Englewood Chamber Chat Ed Hill PHOTO PROVIDEDThe Englewood Florida Chamber of Commerce is getting ready for its new sign with digital display. The sign will face State Road 776 in front of the chambers community building. In the CLASSIFIEDS! Find The Perfect Companion adno=50534469 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess succeed?DO you want to make a difference in the local business community?DO you like meeting new people?DO you like networking and participating in community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte. What we need: € Outstanding work ethic. € Desire to listen, learn and achieve success. € High level of sincerity and integrity. € Reliable transportation. € Microsoft O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.

PAGE 15

The Sun /Tuesday, May 1, 2018 www.yoursun.com E/N/C Page 15 7OUR TOWN BUSINESS NEWS TODAY AudubonWalkabout 5/1, Nature walk 5/1 at Char Harbor Environmental Center 10941BurntStore Rd 8am. Free all welcome.Info Jim Knoy 303-868-8337 Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte County Wood Carvers, 8-noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Deep Creek Elks, Lunch 12-2, Dinner 5-8, Reservation Required, 249-8067, Pasta, Pizza And More, Karaoke With SpotLight 6-9 NARFE 2194 Meeting, NARFE Chapter 2194, meets May 1 at Elks Lodge 2606, 25538 Shore Dr. Punta Gorda. Lunch at 11 am w/meeting to follow. Punta Gorda Elks, 11-2 Lunch; 1-6 TikiTuesday;Music/ Lee James;6pm LBOD Mtg; 7pm Lodge Mtg@25538 ShorePG637-2606;mbrs&gsts Punta Gorda NARFE, NARFE Chapter 2194, meets May 1, at Elks Lodge 2606, 25538 Shore Dr. Punta Gorda. Lunch at 11 am w/meeting to follow. MahJongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. TODAYBack Pack Angels, n.p.coalition Homeless/Needy children(BPA)10:am n.p.library,Volunteers welcome,Dianne 813-758-2805. Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Always looking for new players. Come play. Mahjongg, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players so come check it out. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS History Trivia Breakfast, History Trivia Breakfast Wednesday, May 2 from 8 a.m. to 10:30 a.m. Punta Gorda History Center, 512 E. Grace St., Light Breakfast with trivia on Punta Gorda and Florida history starting at 9 a.m. Giving Challenge Fundraiser. Call 941-916-8800 or 941-258-2080. Save Our History Day, Today from noon to 8 p.m. at the Punta Gorda Womans Club, 118 Sullivan St. Free hot dogs, popcorn, baked goods, crafts, fun. Giving Challenge Fundraiser. More information: (941) 639-1887 General Membership Meeting, Tues. May 1, starting 7 p.m. VMCCA SW,Fl. Region 713 E, Marion Ave, PG 4th Floor(between E. Olympia & E. Marion before Cooper) Non-modified car enthusiasts welcome. Info Don Royston 941-626-4452 Free Seminar: Asset Protection, Thursday, May 3, 11-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen, MSA, explore how you should title your assets to protect them from creditors and liabilities. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. MIAMI „ An of“cer at a Florida juvenile detention center was arrested Monday on federal civil rights charges after a 17-year-old died in a beating by other inmates that was allegedly encouraged by the of“cer using a bounty and reward system. An indictment unsealed Monday accuses Antwan Lenard Johnson, 35, of conspiracy and deprivation of the teenagers rights under color of law. Johnson had an initial court hearing Monday but did not enter a plea. His lawyer declined comment. The indictment claims Johnson used the bounties and rewards so inmates at the MiamiDade Regional Juvenile Detention Center would use violence to punish bad behavior by other inmates. The 17-year-old who died was identi“ed only as E.R.Ž in court documents but a Department of Juvenile Justice statement identi“ed him as Elord Revolte. Prosecutors said Revolte was fatally assaulted by other juveniles in August 2015 because of unspeci“ed statements and behaviorŽ that challenged Johnsons authority. The inmate rewards included extra recreation time, such as watching more television, and snacks. Miami U.S. Attorney Benjamin Greenberg told reporters the inmate assault system was commonlyŽ used by of“cers at the detention center to enforce their authority and ensure obedience. He said the of“cers used code words, such as off my face,Ž and gestures to indicate to the inmates that he wanted someone assaulted. Of“cer Johnson had a duty to protect these individuals,Ž Greenberg said. With deadly consequences, Of“cer Johnson did exactly the opposite of what he had a duty to do.Ž Greenberg would not comment on whether other of“cers at the Miami detention center are under investigation. Each of the two federal charges carries a maximum sentence of life in prison. Christina Daly, secretary of the Department of Juvenile Justice, said the agency fully cooperated in the investigation into the boys death. Daly said Johnson would be “red from his position. It is our expectation that any staff who jeopardize the safety of youth be held fully accountable for their actions, including criminal prosecution. The behavior detailed in the indictment is appalling and inexcusable,Ž Daly said in a written statement.Juvenile detention officer charged in teenagers deathBy CURT ANDERSONAP LEGAL AFFAIRS WRITER MORE HEADLINE NEWS FROM AROUND THE STATELawsuit claims school officer improperly detained studentPENSACOLA (AP) „ The parents of a Florida high school student say in a lawsuit that the local sheriffs of“ce improperly detainedŽ their daughter when she threatened to jump off a bridge.Ž The Pensacola News Journal reports the Tate High School girl texted the threat to a friend in February 2017. The friend was alarmed and noti“ed the school resource of“cer. That led to the 14-year-old girl being taken to a psychiatric ward for an involuntary hold under Floridas Baker Act. Her parents claim in the federal lawsuit “led April 23 that she was being overly dramaticŽ and endured emotional distress when she was taken from school in handcuffs. The lawsuit names the Escambia County Sheriffs Of“ce and Deputy Pamela Whitlock as defendants. The sheriffs of“ce said it doesnt comment on pending litigation.Police: Girl dies hours after being found in poolLAUDERHILL (AP) „ Police in Florida say a 3-year-old girl died after being found ”oating in a community pool. Lauderhill police of“cials tell news outlets the child was spotted in the pool around 5:30 p.m. Sunday. They say she was unresponsive when she was found. Witnesses told investigators the girl was in the Lauderhill pool with other children and adults. Paramedics began CPR on the child and she was rushed to nearby Plantation General Hospital. Police said she died around 10 p.m. No further details were immediately available.9-year-old playing with flare gun burned, taken to hospitalMIAMI (AP) „ A 9-year-old boy has been airlifted to a hospital after he was burned while playing with a ”are gun. WTVJ-TV reports that Miami-Dade Police say the boy found the ”are gun Sunday night while he was cleaning a boat with another boy near Country Walk. Police say the two began to play with it and thats when one boy was burned. He was airlifted to a hospital and is in stable condition. WTVJ say police are working to determine if it was an accident.Deputies: 4 shot at after-hours club in South FloridaDEERFIELD BEACH (AP) „ Authorities say four people were shot at an after-hours club in Florida. Broward Sheriffs of“cials said the shooting happened at Club Tropicante in Deer“eld Beach early Monday morning. Deputies responding to the scene found three men and one woman with injuries. News outlets are reporting the victims were taken to Broward Health North with injuries not considered life-threatening. Club-goer Miya Hall tells the Sun Sentinel she was standing next to one of the victims and all she could see was blood, everywhere.Ž The club north of Fort Lauderdale has had a troubled history. In 2015 Deer“eld Beach commissioners began legal steps to have it declared a public nuisance.Ž At that time commissioners were told the sheriffs of“ce had more than 170 calls for service there during a three-year period. WEST PALM BEACH „ Florida Republican gubernatorial candidate Adam Putnam told a public affairs group Monday that the keys to curtailing gun violence at schools are to improve the states mental health programs and to tighten campus security. The Florida agriculture commissioner told the Forum Club that he opposed a state bill passed after Februarys Stoneman Douglas massacre that raised the age for buying a ri”e from 18 to 21. He says 19-year-old suspect Nikolas Cruzs history of mental health problems and brushes with law enforcement are the issue, saying Cruz should not have had a gun at 18, at 21 or 51.Ž Fourteen students and three staff members died in the attack. He was a sick individual,Ž Putnam told an audience of about 650 club members and guests. He said the states law called the Baker Act that allows people exhibiting mental health issues to be hospitalized up to three days for evaluation needs to be strengthened, saying they are often released within hours. He said the rural high school his children attend hasnt been strengthened since before his parents attended decades ago, adding it is too easy for outsiders to walk onto many Florida campuses. Investigators say Cruz, a former Stoneman Douglas student, entered the campus through an unlocked gate and then followed students into the building where the shooting happened. We have to make changes to our campus layouts, to make improvements to harden our schools,Ž said Putnam, 43. He is completing his second term as agriculture commissioner after 10 years in Congress and four years in the state Legislature. He said Florida needs to hire more school resource of“cers, the police of“cers and sheriffs deputies assigned to protect campuses. He pointed out that Stoneman Douglas only had one armed guard for its 3,300 students. On another issue, Putnam said he supports President Donald Trumps threatened tariffs on some foreign goods, even if that leads to a trade war that causes other countries to impose tariffs on Florida produce. He said the states farmers are being hurt by Mexico and other countries exporting fruits and vegetables at a price that is lower than it costs to produce. We have to operate under fair trade agreements that are also enforced. We have had neither,Ž Putnam said. The deal we currently have for Florida agriculture could not be any worse.Ž Putnam repeatedly needled his main announced rival in the August primary, U.S. Rep. Ron DeSantis, for missing the event after the Forum Club says he agreed to attend. If you cant show up and answer tough questions from members of the media, how are you going to lead the third-largest state?Ž Putnam said. DeSantis spokesman Brad Herrold said in an email that the congressman never committed to attending the forum and had a con”icting event. He said there will be plenty of time for us to make our case about why Ron DeSantis, whos an Iraq veteran and conservative endorsed by President Trump, will make a better Governor than career politician and special interest favorite, Adam Putnam.ŽGubernatorial candidate pushes mental health programsBy TERRY SPENCERASSOCIATED PRESS adno=720023 adno=72t0028 Where Shopping Makes Cents charlottecountychamber.org adno=50534053

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, May 1, 2018 8OUR TOWN BUSINESS NEWSNORTH PORT „ Even with the library open, Friends of the Shannon Staub Public Library had one more celebration. The friends group, which was attached to the library long before its opening day this past fall, celebrated the of“cial opening of its bookstore Wednesday. The Shannon Staub Library is the second library in North Port and the tenth in the Sarasota County system. Its attached to the Suncoast Technical College-North Port. The library has a makers space built from the ground up, and its Friends Bookstore shares space with the STCs bookstore. The Friends of the Library help fund many library activities through donations and purchases made in the bookstore. On Wednesday, the group celebrated by holding the of“cial ribboncutting, also honoring the librarys namesake, Shannon Staub. Staub served 14 years on the Sarasota County Commission representing North Port, Englewood and Venice, and has always been an advocate for libraries. Wed be a struggling group without her,Ž said Liz Napoli, Friends of the Library president. Napoli said the group decided to gift Staub not only the membership, but also a portrait to honor the living namesake. During her address to the group on Wednesday, she laughed about the fact that people ask who Staub was. The portrait of Staub was taken by local photographer Monica Amaya „ who also takes photos for the Sun „ and will hang in the library entry way greeting visitors. Staub was all smiles during the event and thanked the crowd for their support. Her only message to the North Port community was to not only come and visit the library but, most importantly, the bookstore, too. (Im) really happy, (Im) so proud of the Friends,Ž Staub said. The Shannon Staub Public Library, 4675 Career Lane, North Port, is open 10 a.m. to 8 p.m. Monday through Thursday, and from 10 a.m. to 5 p.m. Friday and Saturday. For more information or questions, call the library at 941-861-1740. Email: aherrera@sun-herald.comLibrary celebrates namesake, friends groupBy ALEXANDRA HERRERA STAFF WRITER Shannon Staub Public Library has ribbon-cutting for bookstore SUN PHOTOS BY ALEXANDRA HERRERAMembers of the Friends of the Library, the chambers and elected ocials cut the ribbon of the Friends Book store Wednesday. SUN PHOTO BY ALEXANDRA HERRERA Right: Shannon Staub, left, admires a portrait taken of her by photographer Monica Amaya, along with former Sarasota County Commissoner Christine Robinson, and Friends of the Library members Michelle Collett and Liz Napoli. North Port Area Chamber of Commerce President Linda Zick, left, is all smiles as she presents Friends of the Library member Liz Napoli with a chamber membership plaque on Wednesday. Shannon Staub Public Library in North Port hosted Paint Away recently, where guests who attended the free event learned about famous painters. Among the artists featured were Grant Wood, Francis Bacon, Marc Chagall, Roy Lichtenstein, Jackson Pollock, Pablo Picasso and Henri Matisse, who conveyed emotions with their art. Guests enjoyed mindful breathing meditation before working on their own art pieces encouraged to apply their emotions, thoughts and ideas on canvas, utilizing a variety of paint, brushes and other materials. For more information on this program as well as others offered at the library contact: 941-861-1110 or visit scgov.net/library.Painting away in North Port SUN PHOTOS BY TAMI GARCIAFour generations attended the event including: Claudia Castillo, her mother Lety Castillo; her grandmother, Rosa Mendez Castill o; her daughter, Krystel Klaput, 17, and Castillos sister, Dina Sizemore. Joanne Schmaler, assistant manager at Shannon Staub Public Library, left, assists Mindy Freilich in applying a technique to blend paint on canvas. Susan Malatesta smiles while enjoying a relaxing evening of painting at Shannon Staub Public Library. Krystel Klaput, 17, background, and her great-grandmother Rosa Mendez Castillo, were just two of many who attended Painting Away at Shannon Staub Public Library recently. Susan Bridenbecker uses a thicker brush to apply color to her art piece. Valerie Lawrence adds small brushstrokes to her painting. Debbie Craft adds various shades of blue to her canvas.

PAGE 17

The News Wire Tuesday, May 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump suggests DMZ for big event with KimPresident Donald Trump began rolling the drum for his summit with North Korean leader KimJongUn, suggesting the big eventŽ take place in the Demilitarized Zone that divides the Koreas. Seepage 8. KABUL, Afghanistan „ Two Islamic State suicide bombers struck in Afghanistans capital on Monday, killing 25 people, including nine journalists who had rushed to the scene of the “rst attack, in the deadliest assault on reporters since the fall of the Taliban in 2001. An Agence France-Presse photographer and a cameraman for the local Tolo TV station were among the fatalities, police said. Two reporters for the Afghan branch of Radio Free Europe and a third who was to begin working there soon also were killed, Radio Free Europe said. At least 45 people were wounded in the attacks, according to Kabul police spokesman Hashmat Stanekzai, who said four police were among those killed. The attack was the latest in a relentless string of large-scale bombings and assaults in the capital and elsewhere in Afghanistan this year. A few hours later, in the southern Kandahar province, a suicide car bomb targeting a NATO convoy killed 11 children from a nearby religious school, police said. The children had gathered around the NATO convoy for fun when the bomber struck, said Abdul Rahim Ayubi, a lawmaker from Kandahar. Eight Romanian NATO soldiers were wounded. The Islamic State group claimed the Kabul bombings in a statement posted online, saying it targeted the Afghan intelligence headquarters. The statement did not say anything about speci“cally targeting journalists. The blasts took place in the central Shash Darak area, home to NATO headquarters and a number of embassies and foreign of“ces „ as well as the Afghan intelligence service. Stanekzai said the “rst suicide bomber was on a motorbike, while the second targeted Twin bombings in Afghanistan kill 25, including 9 reportersBy RAHIM FAIEZ and AMIR SHAHASSOCIATED PRESS AP PHOTOSecurity forces run from the site of a suicide attack after the second bombing in Kabul, Afghanistan, on Monday.BOMBINGS | 8 WASHINGTON „ Sen. Marco Rubio says big businesses arent investing much of their windfall from President Donald Trumps tax cuts into their workers despite GOP promises during last years debate. There is still a lot of thinking on the right that if big corporations are happy, theyre going to take the money theyre saving and reinvest it in American workers,Ž Rubio, R-Fla., told The Economist in a story release Monday. In fact they bought back shares, a few gave out bonuses; theres no evidence whatsoever that the moneys been massively poured back into the American worker.Ž Rubios comments run counter to the cheerleading seen from other Republicans „ and Democrats quickly jumped on the remarks. We couldnt have said it any better ourselves,Ž said Matt House, a spokesman for top Senate Democrat Chuck Schumer of New York. The GOP tax cut reduced the top corporate tax rate from 35 percent to 21 percent and also lower rates on individuals. Democrats say too much of the cuts went to the wealthy and businesses while hastening the arrival of $1 trillion-plus annual budget de“cits. GOP leaders are making the tax cuts the centerpiece of the fall midterm campaign and credit the tax cuts for boosting the economy. But the tax cuts have been underperforming in opinion polls, such as a Gallup survey earlier this month that found 39 percent of respondents approved of the GOP tax measure, with 52 percent disapproving. Rubio, a rival contender to Trump for the GOP nomination in 2016, voted for the tax cuts in December after unsuccessfully pressing to make the $2,000 per-child tax credit fully refundable for lower-income workers. Sen. Rubio pushed for a better balance in the tax law between tax cuts for big businesses and families, as hes done for years,Ž said Rubio spokeswoman Olivia Perez-Cubas, adding that Rubio still believes that cutting the corporate tax rate will make America a more competitive place to do business.ŽSen. Rubio: Corporations arent investing tax cuts in jobsBy ANDREW TAYLORASSOCIATED PRESS RUBIO JERUSALEM „ Israels prime minister on Monday unveiled what he said was a half tonŽ of Iranian nuclear documents collected by Israeli intelligence, claiming it proved that Iranian leaders covered up a nuclear weapons program before signing a deal with world powers in 2015. In a speech delivered in English and relying on his trademark use of visual aids, Prime Minister Benjamin Netanyahu claimed the material showed that Iran cannot be trusted, and encouraged President Donald Trump to withdraw from the deal next month. Iran lied big time,Ž Netanyahu declared. In Washington, Trump said it vindicated his past criticism of the nuclear deal. Later in the day, White House Press Secretary Sarah Huckabee Sanders said the information provides new and compelling details about Irans efforts to develop missile-deliverable nuclear weapons.Ž But Netanyahus Israel: Iran lied about nukesBy JOSEF FEDERMANASSOCIATED PRESSNetanyahu: Evidence shows Iran cannot be trusted AP PHOTOIsraeli Prime Minister Benjamin Netanyahu presents material on Iranian nuclear weapons development during a press conference in Tel Aviv on Monday.IRAN | 8WASHINGTON „ President Donald Trump has decided to postpone for another month the decision about whether to impose steep tariffs on steel and aluminum imported from Canada, Mexico and the European Union, senior administration of“cials said late Monday. The decision, coming just hours before the previous temporary tariff exemption was set to expire, will prolong the uncertainty and tensions that have built up since Trump issued 25 percent tariffs on imported steel and 10 percent on aluminum from all but a handful of countries. Trump ordered the tariffs March 22, citing a threat to national security, making plain that he intended to use the duties, or threat of them, as leverage to win concessions from American trading partners. The Trump administration said that it had reached an agreement in principle with three other countries that had received a similar tariff exemption „ Australia, Argentina and Brazil „ and that these deals would be “nalized in the next 30 days. But Canada, Mexico and the EU are the three largest exporters of steel to the U.S. The delay came after pleas and the threat of retaliation from European allies, as well as signs that Canada and Mexico were moving closer to the U.S. position in renegotiating the North American Free Trade Agreement.Trump postpones tariffs decision for EU, alliesBy DON LEETRIBUNE WASHINGTON BUREAU BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires May 18, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again NO BATTERIES TO CHANGE!!!Join us for a Special Event!Next Tuesday, Wednesday and Thursday May is Better Hearing MonthAPPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50534326

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, May 1, 2018 TODAY / TONIGHTPartly sunny and pleasant Mainly clearHIGH 87 LOW 645% chance of rain 5% chance of rainMostly sunny and pleasant89 / 645% chance of rain WEDNESDAY GULF WATER TEMPERATURESunshine and warm93 / 640% chance of rain THURSDAYSunny92 / 630% chance of rain FRIDAYPartly sunny and nice90 / 6615% chance of rain SUNDAYWarm with plenty of sunshine92 / 655% chance of rain SATURDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 640-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE677989898883Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 1.15Ž Normal month to date 2.03Ž Year to date 4.32Ž Normal year to date 9.54Ž Record 1.57Ž (1996) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.39Ž Normal month to date 2.48Ž Year to date 2.51Ž Normal year to date 10.97Ž Record 1.57Ž (1957) High/Low 90/61 Normal High/Low 87/63 Record High 95 (2017) Record Low 49 (1967) High/Low 83/64 High/Low 88/66 Normal High/Low 83/64 Record High 91 (2011) Record Low 49 (1928)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 79 62 s 80 63 s Bradenton 85 67 pc 87 68 s Clearwater 85 67 pc 86 69 s Coral Springs 82 73 pc 82 73 t Daytona Beach 79 66 s 79 67 pc Fort Lauderdale 81 74 pc 82 73 t Fort Myers 88 67 s 89 70 s Gainesville 85 61 s 86 61 s Jacksonville 80 59 s 81 60 s Key Largo 81 75 pc 81 76 sh Key West 84 74 s 85 74 pc Lakeland 85 62 s 86 63 s Melbourne 81 67 pc 82 69 pc Miami 82 74 pc 82 74 t Naples 88 68 s 88 70 s Ocala 84 59 s 84 58 s Okeechobee 80 62 pc 81 62 pc Orlando 84 62 pc 85 63 pc Panama City 80 61 pc 81 60 s Pensacola 80 66 pc 81 64 s Pompano Beach 81 74 pc 82 74 t St. Augustine 77 65 s 77 65 pc St. Petersburg 89 68 pc 89 68 s Sarasota 86 63 pc 90 64 s Tallahassee 87 59 s 89 60 s Tampa 88 67 pc 89 68 s Vero Beach 81 67 pc 82 68 pc West Palm Beach 80 71 pc 81 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:28a 10:12a 3:57p 11:51p Wed. 6:13a 10:33a 4:23p --Today 4:05a 8:28a 2:34p 10:07p Wed. 4:50a 8:49a 3:00p 10:46p Today 3:11a 7:22a 1:27p 8:53p Wed. 4:08a 7:42a 1:39p 9:36p Today 6:00a 10:41a 4:29p --Wed. 6:45a 12:20a 4:55p 11:02a Today 2:20a 7:07a 12:49p 8:46p Wed. 3:05a 7:28a 1:15p 9:25p ENE 7-14 1-3 Moderate E 7-14 1-3 ModerateFt. Myers 88/67 sun none Punta Gorda 89/62 part cldy none Sarasota 86/63 part cldy 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. 2018Last May 7 New May 15 First May 21 Full May 29 Today 9:42 p.m. 8:08 a.m. Wednesday 10:36 p.m. 8:50 a.m. Today 6:50 a.m. 8:01 p.m. Wednesday 6:49 a.m. 8:02 p.m. Today 7:18a 1:06a 7:42p 1:30p Wed. 8:10a 1:58a 8:34p 2:22p Thu. 9:04a 2:52a 9:28p 3:16p Monterrey 92/68 Chihuahua 89/58 Los Angeles 62/54 Washington 81/59 New York 76/64 Miami 82/74 Atlanta 81/58 Detroit 80/61 Houston 83/69 Kansas City 78/68 Chicago 81/64 Minneapolis 72/49 El Paso 84/63 Denver 61/43 Billings 58/41 San Francisco 68/54 Seattle 61/46 Toronto 75/57 Montreal 63/53 Winnipeg 48/31 Ottawa 68/53 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: 05/1/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 73 51 pc 67 42 pc Anchorage 47 35 c 47 37 c Atlanta 81 58 s 84 60 s Baltimore 79 55 s 88 64 s Billings 58 41 c 61 44 pc Birmingham 83 60 pc 85 61 s Boise 64 41 pc 70 46 s Boston 64 56 c 84 62 s Buffalo 64 56 s 71 60 t Burlington, VT 68 56 pc 81 60 c Charleston, WV 81 54 s 84 62 s Charlotte 82 54 s 84 58 s Chicago 81 64 pc 78 66 c Cincinnati 79 59 s 82 67 pc Cleveland 77 58 s 79 64 pc Columbia, SC 84 54 s 87 58 s Columbus, OH 79 58 s 82 66 pc Concord, NH 66 47 c 83 60 pc Dallas 82 69 c 86 68 pc Denver 61 43 t 61 36 c Des Moines 79 65 c 79 61 t Detroit 80 61 s 79 67 t Duluth 66 42 c 61 42 c Fairbanks 44 29 c 43 26 c Fargo 55 38 c 66 42 c Hartford 72 53 pc 84 63 s Helena 58 39 c 62 41 pc Honolulu 82 69 c 83 73 r Houston 83 69 pc 87 72 pc Indianapolis 80 59 s 82 66 pc Jackson, MS 83 64 pc 86 62 s Kansas City 78 68 c 83 66 r Knoxville 80 55 s 82 58 s Las Vegas 70 54 pc 68 55 c Los Angeles 62 54 t 61 52 pc Louisville 82 63 s 86 69 pc Memphis 82 66 pc 84 67 pc Milwaukee 78 61 pc 73 55 t Minneapolis 72 49 t 69 51 c Montgomery 85 58 pc 87 59 s Nashville 82 62 s 83 65 s New Orleans 84 69 pc 85 67 s New York City 76 64 s 86 68 s Norfolk, VA 78 60 s 84 64 s Oklahoma City 79 68 c 82 67 t Omaha 80 58 t 73 57 t Philadelphia 79 59 s 87 66 s Phoenix 79 59 pc 76 58 c Pittsburgh 76 57 s 80 65 pc Portland, ME 61 48 c 79 59 pc Portland, OR 63 46 c 76 50 pc Providence 69 54 pc 81 63 s Raleigh 82 54 s 85 59 s Salt Lake City 65 47 c 59 47 t St. Louis 82 66 pc 85 71 pc San Antonio 81 71 c 84 71 pc San Diego 62 57 t 64 56 c San Francisco 68 54 pc 68 53 pc Seattle 61 46 c 70 49 pc Washington, DC 81 59 s 87 66 s Amsterdam 53 42 r 61 43 c Baghdad 87 69 pc 91 71 pc Beijing 73 54 c 74 50 c Berlin 62 41 pc 61 50 pc Buenos Aires 67 60 c 69 61 pc Cairo 96 71 s 95 75 s Calgary 52 33 pc 65 41 pc Cancun 87 76 pc 87 76 pc Dublin 51 38 r 52 39 pc Edmonton 55 32 pc 66 40 pc Halifax 51 41 c 58 48 pc Kiev 81 56 pc 84 54 s London 57 44 pc 53 40 r Madrid 60 38 t 65 46 pc Mexico City 78 56 pc 77 56 pc Montreal 63 53 c 73 58 sh Ottawa 68 53 pc 75 57 sh Paris 57 39 c 60 40 c Regina 57 37 pc 60 40 pc Rio de Janeiro 86 72 s 84 72 s Rome 65 57 r 76 57 t St. Johns 52 40 r 55 37 pc San Juan 86 76 sh 87 75 pc Sydney 74 60 s 74 61 pc Tokyo 79 64 pc 75 67 c Toronto 75 57 s 74 61 t Vancouver 58 44 s 60 46 c Winnipeg 48 31 sh 63 35 pcHigh ............... 90 at Punta Gorda, FLLow ...................... 21 at Grayling, MI(For the 48 contiguous states yesterday)73On May 1, 1883, a storm tide swept over Cape Lookout, drowning sheep and cattle. Q: What is solar summer in the Northern Hemisphere?A: The 1/4 year with the most sunlight; early May through early August Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/64 83/62 86/65 86/65 84/64 84/62 82/62 81/61 83/63 88/67 85/67 85/69 85/65 88/67 87/63 89/62 86/65 87/62 87/63 85/63 84/64 86/62 87/62 89/68 85/63 84/67 85/66 85/65 86/62 86/65 85/65 84/62 86/63 85/67 84/68 87/67 87/66 87/64 NATIONAL NEWSWASHINGTON „ The U.S. government pleaded its case Monday for blocking AT&T from absorbing Time Warner, saying the combination would hurt consumers. In the landmark antitrust trials last day in federal court, lead Justice Department attorney Craig Conrath argued that the $85 billion proposed merger would have a massive effect on the structure of the pay-TV industry.Ž The Trump Justice Department sued in November to block the deal, saying it would force consumers to pay hundreds of millions of dollars more to watch their favorite shows, whether on a TV screen, smartphone or tablet. Conrath told U.S. District Judge Richard Leon that if he doesnt block the merger outright, he should consider ordering other remedies such as partial divestitures.Ž That could mean, for example, that AT&T wouldnt be able to acquire key parts of Time Warner like Turner Broadcasting, which includes CNN, Conrath suggested. That is an effort to kill the deal,Ž Daniel Petrocelli, the companies lead attorney in defending the merger, countered later in his closing argument. You take away those pieces and there is no deal.Ž The Justice Department had suggested before the trial began that AT&T could gain approval for the merger by selling off DirecTV or Turner Broadcasting. But AT&T had rejected any option that would cause it to lose control of CNN. Petrocelli said the government had failed to prove that the merger would dampen competition and raise prices for pay TV. This whole case is a house of cards,Ž he said. In fact, consumers could end up paying less after a merger „ even $500 million less annually „ Petrocelli suggested, trying to poke holes in the model presented by the governments economist witness. But Conrath said evidence presented by the government during the six-week trial showed that by hurting competition in that industry, the deal would impose substantial harm on consumersŽ and raise prices. The merger would combine the phone giant with the owner of CNN, HBO, the Harry PotterŽ franchise and pro basketball. It would be one of the biggest media mergers ever. The outcome of the case could shape how consumers get „ and how much they pay for „ streaming TV and movies.Govt argues against AT&T/Time Warner dealBy MARCY GORDONAP BUSINESS WRITER CONCORD, N.H. „ For nearly six decades, a Marine Corps sergeants family lived under the misconception that his body was lost at sea during World War II. Killed in what has been called the bloody Battle of Tarawa, David Quinns remains have been identi“ed and are on their way home to New Hampshire. Funeral services with full military honors will be held for the 24-yearold on May 5 at the Congregational Church of Temple. Quinn died on Nov. 20, 1943, the “rst day of the three-day Battle of Tarawa, as Marines landed against strong Japanese resistance on the tiny, coral reefringed island of Betio in the Tarawa Atoll of the Gilbert Islands. Approximately 1,000 Marines and sailors were killed and more than 2,000 were wounded. His parents and siblings all died before the family discovered a letter to his widow from a Marine veteran disproving the claim that his body was lost at sea. In the early 2000s, they were contacted by military scientists that said DNA was available to identify Quinn. It would be about a decade, in 2012, until a DNA kit was sent to two of his nieces to match the mitochondrial DNA that was collected from the remains. Five years later, in November of last year, they received notice that the remains were accounted for. Its a shame that family who knew him never got that closure, but its an amazing feeling knowing that this long journey is “nally coming to an end,Ž said Paul Quinn, his nephew, who found the letter during his research and spearheaded the efforts to identify his uncles remains. Paul Quinn said that his uncle died six years before he was born, and there were few stories passed along to the younger generation about him. But his immediate family remembered him fondly and were “lled with regret that they never knew what happened to him. He married his widow, who he met in New Zealand, four months before he left for Tarawa. When I “rst got in touch with her, she told me that they had more joy in those four months than most people “nd in a lifetime,Ž Quinn said. Paul Quinn said he often doubted his uncle would be identi“ed, especially after years of accepting the story that he was lost at sea. The Pentagons POW/MIA Accounting Agency says Quinns remains will be transferred at Logan Airport in Boston on May 4. We never thought wed be bringing him home. Its pure joy,Ž Quinn said. There are currently 72,934 service members from World War II still unaccounted for. More than 400,000 died during the war.Remains of WWII Marine coming home after 6 decadesBy STEPHANIE MORALESTHE ASSOCIATED PRESS QUINN MORE HEADLINE NEWS FROM AROUND THE NATIONCDC chief asks for, and gets, cut to his record $375K pay Porn star sues President Trump for defamation Judge OKs appeal of case around Trumps campaign statementsNEW YORK (AP) „ The new head of the top U.S. public health agency has asked for „ and will receive „ a cut to his record-setting pay, federal of“cials said Monday. Dr. Robert Red“eld Jr.s new salary was not revealed. The 66-year-old HIV researcher, who was picked in March to head the Centers for Disease Control and Prevention, had been set to earn $375,000 a year. That sum was at least $150,000 more than any previous CDC director had received. It also was well above the compensation of other top federal health of“cials „ including Red“elds boss, Secretary Alex Azar of the U.S. Department of Health and Human Services. On Monday, HHS of“cials said Red“eld has asked for a pay reduction because the topic had become a distraction. They said his compensation will be adjusted accordingly, but did not answer questions about what the new sum is or when it will be announced. WASHINGTON (AP) „ The porn actress alleging a sexual encounter with President Donald Trump is escalating her legal “ght, suing the president for defamation. Stormy Daniels “led the complaint in federal court in New York on Monday. At issue is a tweet Trump made in which he dismissed a composite sketch that Daniels says depicted a man who threatened her in 2011 to stay quiet about her alleged relationship with Trump. In the tweet earlier in April, Trump said: A sketch years later about a nonexistent man. A total con job, playing the Fake News Media for Fools (but they know it)!Ž The “ling says the tweet was false and defamatory,Ž arguing that Trump was speaking about Daniels and that he knew that his false, disparaging statement would be read by people around the world, as well as widely reported.Ž It also says Daniels has been exposed to death threats and other threats of physical violence.Ž Daniels is seeking a jury trial and unspeci“ed damages. NEW YORK (AP) „ A New York judge says an appeals court can decide if presidential campaign statements can be used to prove racial animus led to a decision to end a program sparing many young immigrants from deportation. U.S. District Judge Nicholas Garau“s said Monday the Manhattan federal appeals court can rule whether immigration rights groups and others can try to prove President Donald Trumps campaign trail statements fueled the programs end. The judge ruled in February the Republican president has the power to end the Deferred Action for Childhood Arrivals program but relied on ”awed legal positions in doing so. That ruling came in lawsuits brought by immigration rights groups and 15 states and the District of Columbia. The Department of Justice calls the program an unlawful circumvention of Congress.Ž

PAGE 19

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 3 NEW YORK „ U.S. stocks fell moderately on Monday, giving up an early gain, but still ended April higher. It was the “rst monthly increase for the market since January as company earnings have come in better than many expected. Indexes jumped in the early going following news of several buyout deals and more strong earnings reports, but sagged after lunchtime, weighed down by losses for telecom stocks and other areas of the market. The Dow Jones industrial average lost 148.04 points, or 0.6 percent, to 24,163.15. The Standard & Poors 500 index fell 21.86 points, or 0.8 percent, to 2,648.05 and the Nasdaq composite lost 53.53 points, or 0.8 percent, to 7,066.27. Dow member McDonalds jumped 5.8 percent to $167.83 after it reported healthier pro“t and revenue than analysts expected for the “rst three months of the year. Sales at its restaurants open more than a year were much stronger than Wall Street had forecast McDonalds joined the wave of companies to report big earnings growth for the “rst quarter, which has been better than analysts expected. Just over half the companies in the S&P 500 have reported their earnings for the “rst three months of the year, and theyre on pace to deliver overall growth of 23 percent, according to FactSet. That would be the strongest showing since the summer of 2010. Its been phenomenal,Ž said Phil Orlando, chief equity market strategist at Federated Investors. Corporate earnings are doing better. Economic growth is doing better, and I think the market is begrudgingly allowing those numbers to work their way into share prices.Ž The S&P 500 has been whipping higher and lower in recent months, hurt by worries about higher interest rates and the possibility of a trade war. But the index is ending April up a modest 0.3 percent, compared to the 2.7 percent loss it had in March and 3.9 percent loss it had in February. Benchmark U.S. crude rose 47 cents to $68.57 per barrel. Brent crude, the international standard, gained 53 cents to $75.17. The yield on the 10-year Treasury note dipped to 2.94 percent from 2.96 percent late Friday. The dollar rose to 109.29 Japanese yen from 109.02 yen late Friday. The euro fell to $1.2082 from $1.2121, and the British pound dipped to $1.3748 from $1.3785.Stocks close lower as telecom companies weigh on marketBy STAN CHOE and KEN SWEETAP BUSINESS WRITERSNEW YORK „ To gain approval for their $26.5 billion merger agreement, T-Mobile and Sprint aim to convince antitrust regulators that there is plenty of competition for wireless service beyond Verizon and AT&T. The deal announced Sunday would combine the nations thirdand fourth-largest wireless companies and bulk them up to a similar size to Verizon and AT&T, the industry giants. But the companies argued that the combination would allow them to better compete not only with those two rivals but also with Comcast and others as the wireless, broadband and video industries converge. This isnt a case of going from 4 to 3 wireless companies „ there are now at least 7 or 8 big competitors in this converging market,Ž T-Mobile chief executive John Legere said in a statement. He would be the CEO of the combined company. T-Mobile and Sprint have been considering a combination for years. But a 2014 attempt fell apart amid resistance from the Obama administration. And in 2017 another potential deal fell through as well. The combined company, to be called T-Mobile, would have about 127 million customers. Consumers worry a less crowded telecom “eld could result in higher prices, while unions are concerned about potential job losses. In a conference call with Wall Street analysts, Sprint CEO Marcelo Claure acknowledged that getting regulatory approval is the elephant in the room.Ž One of the “rst things the companies did after sending out the deals news release was to call Ajit Pai, chairman of the Federal Communications Commission. The companies stressed that they plan to have more employees following the combination, particularly in rural areas, than they do as stand-alone companies now. They also emphasized that the deal would help accelerate their development of faster 5G wireless networks and ensure that the U.S. doesnt cede leadership on the technology to China. And they said the combination would allow them to better compete with a growing number of competitors in a changing market. Verizon and AT&T have been expanding their video-content businesses, while cable companies have been moving into wireless. That allows a single company to combine home and wireless internet and use content to support the communications businesses. Comcast, the cable giant that “nished buying NBCUniversal in 2013, offers customers wireless service by reselling access to Verizons network. So does another dominant cable company, Charter. The all-stock deal values each share of Sprint at slightly more than 0.10 T-Mobile shares. Deutsche Telekom, T-Mobiles parent, would own about 42 percent of the combined company. Japans SoftBank, which controls Sprint, would own 27 percent, and the remainder would be held by the public. The companies said they expect the deal to close by the “rst half of 2019 and would result in about $6 billion in annual cost savings. The deal will have to be reviewed by the Justice Department and the FCC.Sprint, T-Mobile have to sell $26.5B deal to antitrust copsBy STAN CHOE and TALI ARBELAP BUSINESS WRITERS AP PHOTOT-Mobile CEO John Legere, left, and Sprint CEO Marcelo Claure pose for photos on the oor of the New York Stock Exchange on Monday. BUSINESS NEWS Audina, Bernafon, Hansaton, Oticon, Phonak, Resound, Siemens, Starkey, Sonic, Unitron Widex and Many More. HEARING LOSS $999ea ea ea ea ea BEYONDTMadno=50533100

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, May 1, 2018 ... CronosGp n 6.91 +.11 4.20f CrwnCstle100.87 -.44 ... CrownHold49.84 -.69 1.20 CubeSmart29.44 +.33 4.32 Cummins 159.86 -.96 ... CybrOpt 15.25 -.20 .44 CypSemi 14.58 -.55 D-E-F 1.44 DCT IndlTr65.57 +6.82 .76 DDR Corp 7.25 -.18 .78 DNP Selct 10.88 -.04 .50 DR Horton 44.14 -.99 3.53f DTE 105.40 -.25 .72 DXC Tch n103.06 -.42 .24 DanaInc 23.73 -1.25 .64f Danaher 100.32 -1.32 2.52 Darden 92.86 -1.58 ... DareBio rs 1.26 +.09 .36 DeanFoods 8.61 -.16 2.40 Deere 135.33 -2.23 .60 Delek 47.37 +.79 1.22 DeltaAir 52.22 -1.28 ... DenburyR 3.29 +.06 .35 Dentsply 50.34 ... ... Dermira 9.11 +.05 .83e DeutschBk 13.66 -.23 .24 DevonE 36.33 +.58 3.20e Diageo 141.96 +1.11 .50 DiamOffsh 18.39 -.62 ... DianaShip 3.59 -.01 .90f DicksSptg 33.09 -1.18 .40 Diebold 15.35 -.80 ... DigiIntl 11.50 +.20 4.04f DigitalRlt 105.69 -2.11 .40 Dillards 74.55 -3.49 1.40 Discover 71.25 +.03 ... DiscIncA 23.65 -.30 ... DiscIncC 22.22 -.28 ... DishNetw h33.55 -1.19 1.68f Disney 100.33 +1.10 .. DocuSign n38.63 -1.10 1.16f DollarGen 96.53 -1.83 ... DollarTree 95.89 -1.47 3.34f DomEngy 66.56 +.21 2.20f Dominos 241.73 -6.69 1.74f Domtar g 43.90 -.24 .72 Donaldson 44.26 -.87 1.88 Dover 92.70 -2.64 1.52 DowDuPnt 63.24 -1.08 .52 DryStrt 7.61 +.01 .60 DufPUC 8.47 +.01 3.56 DukeEngy 80.16 -.34 .80 DukeRlty 27.10 +.28 ... E-Trade 60.68 -.59 ... eBay s 37.88 -.35 .74f EOG Rescs118.17 +1.38 .12 EQT Corp 50.19 +.23 2.24 EastChem102.08 -2.52 2.64f Eaton 75.03 -1.12 1.05 EV EEq2 16.51 +.01 .98 EVTxMGlo 9.18 -.03 1.64 Ecolab 144.77 -1.94 ... EdgeTher n 1.10 -.06 2.42f EdisonInt 65.52 -.27 ... EdwLfSci s127.36-1.93 .02e EldorGld g .95 -.01 ... ElectArts 117.98 +.51 ... ElevenBio 2.79 +.28 2.25f EliLilly 81.07 -1.66 ... EllieMae 96.87 +2.38 .92 ElmiraSB 20.50 ... 2.68m EmergeES 7.30 +.07 1. 94 EmersonEl 66.41 -1.41 .34 EmpStRTr 17.42 -.09 1.40 EnbrdgEPt 10.58 -.02 2.68 Enbridge 30.27 +.47 .06 EnCana g 12.48 +.14 ... Endo Intl 5.73 -.27 1.22 EgyTrEq s 15.80 +.11 2.26 EngyTrfPt 18.02 +.08 .12e Enerpls g 11.61 +.02 1.05f EnLinkLLC 14.85 ... .80 Ennis Inc 17.90 -.30 .04 ENSCO 5.65 +.20 .36 Entercom 10.15 -.25 3.56 Entergy 81.59 -.52 1.71f EntProdPt 26.84 +.36 ... EnvisnHl n 37.17 -.58 2 .16 EqtyRsd 61.71 -.24 1.52f EsteeLdr 148.09 -.65 2.02f EversrceE 60.25 -.37 ... EvineLive 1.16 +.06 ... ExactSci h 50.01 -2.01 ... Exelixis 20.82 -.52 1.38f Exelon 39.68 -.17 1.20 Expedia 115.14 +.07 ... Express 7.84 -.04 ... ExpScripts 75.70 -1.51 .88f ExtendStay19.58 +.07 ... ExtrOilGs n14.12 +.05 3.28f ExxonMbl 77.75 -.04 ... EyePtPh 2.46 +.17 .48 FNBCp PA13.00 -.29 ... Facebook172.00 -1.59 ... Fa irmSant 5.50 -.03 1.48 Fastenal 49.99 -1.03 2.00 FedExCp 247.20 -3.13 4.00 FedRlty 115.85 -.54 1.08f FedInvst 26.47 -.52 .32 FedNatHld 16.90 -.22 ... Ferrari n 122.68 +.69 .40 Ferrellgs 3.67 +.01 ... FiatChrys 21.83 -.68 1.20f FidlNatFn 36.83 -.13 1.28 FidNatInfo 94.97 +.27 1.56a FidusInvst 13.06 -.03 .64 FifthThird 33.17 -.66 .32f FinclEngin 44.65+10.70 ... Finisar 15.58 -.16 ... FireEye 18.05 +.20 ... FstBcpPR 7.22 -.11 ... FstData n 18.10 +2.82 .48 FstHorizon 18.30 -.37 .87f FstInRT 31.11 +.76 ... FMajSilv g 6.48 -.29 ... FstSolar 70.91 -7.04 1.44 FirstEngy 34.40 +.10 ... Fiserv s 70.86 -.61 ... Fitbit n 5.55 +.25 ... FiveBelow 70.61 -2.97 1.63 FlrtyTotR 19.21 ... ... Flex Ltd 13.00 -.03 ... Flotek 3.57 -.17 .68 FlowrsFds 22.61 -.04 .76 Flowserve 44.41 -.63 .84 Fluor 58.95 -1.27 1.38f FootLockr 43.08 -1.33 .60a FordM 11.24 -.25 .72f ForestCA 20.06 -.12 .28 Fortive n 70.31 -1.00 .80f FBHmSec 54.69 -2.19 ... ForumEn 12.60 -.15 .92f FrankRes 33.64 -.64 .24 FredsInc 2.40 -.53 .20 FrptMcM 15.21 -.11 G-H-I .88 GGP Inc 19.99 +.03 .80 GNC 3.55 -.09 ... GW Pharm132.91-2.80 1.32 GabDvInc 22.12 -.12 .94e GabMultT 9.35 -.07 .60 GabUtil 5.89 +.02 1.52 GameStop 13.65 -.21 2.52 Gam&Lsr n34.27 -.06 .97f Gap 29.24 -1.17 2.04 Garmin 58.67 -.59 1.15e GAInv 33.95 -.09 3.72f GenDynam201.31-2.40 .48 GenElec 14.07 -.31 1.96 GenMills 43.74 -.78 1.52 GenMotors36.74 -.91 2.88f GenesisEn 20.95 +.01 ... Genprex n 15.49 +.28 .44f Gentex 22.74 -.26 2.88f GenuPrt 88.32 -2.61 ... Genworth 2.76 -.08 ... GeronCp 3.72 -.03 2.28f GileadSci 72.23 -1.63 2.89e GlaxoSKln 40.11 -.45 ... Globalstar .61 -.05 ... GlobusMed51.19 -.54 ... GoDaddy n64.56 +.22 .24 Goldcrp g 13.29 -.46 3.20f GoldmanS238.33 -1.47 .56 Goodyear 25.11 -.25 ... GoPro 5.06 +.18 1.72 GovPrpIT 12.49 -.02 .96 vjGrace 68.44 -.65 1.50 GrmPrTr rs23.5 0 +.20 .30 GraphPkg 14.30 -.16 1.10 GtPlainEn 32.73 +.02 1.68 Greif A 58.52 -.74 .40f Griffin 37.10 -.30 ... Groupon 4.64 -.05 ... GrubHub 101.14 +1.77 .63e GuangRy 28.95 +.12 ... GulfportE 9.30 -.12 1.10 H&E Eqp 32.35 -2.01 .35p HCA Hldg 95.74 -.51 1.48 HCP Inc 23.36 +.02 .53 HP Inc 21.49 -.12 ... HRG Grp 11.24 +.12 1.50e HSBC 50.26 +.03 ... HainCels lf 29.13 -1.03 ... HalconRs n 5.37 +.17 .72 Hallibrtn 52.99 +.16 .60 Hanesbds s18.47 -.21 2.16 HanoverIns114.85-2.37 1.48f HarleyD 41.13 -.69 ... Harmonic 3.65 +.10 2.28 HarrisCorp156.42 -1.73 .20m Harsco 20.45 -.15 1.00 HartfdFn 53.84 -.74 1.24 HawaiiEl 34.69 -.20 .77f HlthCSvc 38.63 -.72 1.22 HlthcreTr 24.99 +.23 ... HeatBio rs 2.14 +1.00 .01e HeclaM 3.83 -.02 ... HeliMAn h 2.28 -.18 ... HelixEn 7.72 -.14 ... HSchein s 76.00 -.80 2.62 Hershey 91.94 -1.44 ... HertzGl 21.90 -.04 1.33f Hess 56.99 +.36 .56f HP Ent n 17.05 -.30 ... HighPtRs 6.91 +.17 .28 HilltopH 22.42 -.78 .60 Hilton 78.84 -1.33 .24e HimaxTch 6.82 +.03 1.32 HollyFront 60.69 +.25 ... Hologic 38.79 -.57 4.12f HomeDp 184.80 -1.66 .84e Honda 34.36 +.15 2.98 HonwllIntl 144.68 -2.25 ... HorizPhm 13.24 -.16 .75 Hormel s 36.25 -.22 2.12f HospPT 24.88 -.01 1.00a HostHotls 19.56 -.19 2.45e HuanPwr 26.12 +.27 3.08 Hubbell 103.86 -.92 2.00f Humana 294.18 -2.71 .44 HuntBncsh 14.91 -.23 2.88 HuntgtnIng243.21 -2.56 .65f Huntsmn 29.77 -.03 1.52f IAMGld g 5.46 -.09 ... IdexxLab s194.49 -2.70 ... IHS Mark 49.13 -.13 .70f ILG Inc 34.13 +1.48 .14e ING 16.79 -.04 ... IQIYI n 18.03 +.04 3.03e iShSelDiv 96.32 -.68 ... iShNsdBio s103.65 -1.962.90e iShCorHiDv84.46 -.73 2.13a iShUSPfd 37. 13 +.03 2.36 Idacorp 93.00 -.63 3.12 ITW 142.02 -.55 ... ImunoGn 10.99 +.02 ... Imunmd 18.21 +1.33 ... Incyte 61.94 -1.02 .60 IndBkMI 23.90 -.60 1.80 IngerRd 83.89 -2.22 2.40 Ingredion 121.09 -3.65 ... Inpixon rs .36 -.01 ... IntgDv 27.83 -1.02 1.20 Intel 51.62 -1.11 ... Intelsat 9.77 -.57 ... InterceptP 68.01 -1.84 .80e IntcntlExc s72.46 -.26 6.28f IBM 144.96 -1.52 .80 IntlGmeT n28.27 +.37 1.90 f IntPap 51.56 -1.02 .84f Interpublic 23.59 -.30 ... Intersectns 1.75 -.04 ... IntSurg s 440.78 -6.25 1.16 Invesco 28.97 -.62 .36 InvestBncp13.37 -.27 ... IonisPhm 43.03 -2.03 ... IronwdPh 18.12 -.56 J-K-L2.24f JPMorgCh108.78 -.62 .32 Jabil 26.60 -.07 .60 JacobsEng58.09 -.71 ... JaguarHlth .17 +.00 ... JkksPac 2.35 -.05 ... JetBlue 19.19 -.09 3.60f JohnJn 126.49 -1.78 1.04e JohnContl n33.87 -.60 .72 JnprNtwk 24.59 -.03 .32 KBR Inc 16.69 -.08 1.31e KKR 20.94 +.08 3.00f KLA Tnc 101.74 -.44 ... KLX 78.23 -1.82 1.44f KC Southn106.63 -2.63 ... Karyophm13.08 -2.07 2.16 Kellogg 58.90 -1.34 ... KeryxBi o 4.43 -.35 .40f Keycorp 19.92 -.49 ... Keysight 51.68 -.64 4.00f KimbClk 103.54 -.97 1.12 Kimco 14.51 -.18 .80f KindMorg 15.82 -.13 ... Kinross g 3.88 -.08 .24 KnSwftT rs 39.01 +.11 ... Knowles 12.80 +.45 2.44f Kohls 62.12 -.21 ... KosmosEn 7.04 +.12 2.50 KraftHnz n 56.38 -1.28 ... KratosDef 10.01 -.41 .50 Kroger s 25.19 -.33 ... Kulicke 22.89 -.63 2.40 L Brands 34.91 -.35 3.20f L-3 Tch 195. 88 -1.42 ... LKQ Corp 31.02 -.63 2.28f LTC Prp 36.15 +.01 ... LaQuinta 19.54 -.11 2.00 LamResrch185.06-2.20 .77 LambWst n65.32 -1.27 .60 Landstar 101.65 -1.00 ... LaredoPet 11.00 +.31 3.00 LVSands 73.33 +1.00 1.80 LaSalleH 29.57 -.34 ... Lattice 5.42 -.18 1.44 LeggPlat 40.55 -.50 ... LendingClb 2.69 -.01 .16 LennarA 52.89 -1.96 .40 LeucNatl 24.04 ... .72e LbtyASE 6.25 ... ... LibBrdbdC 70.89 +1 .07 ... LibtyGlobC29.10 -.11 ... LibMCFor 29.52 +.05 1.60 LibtProp 41.82 +.96 1.56 LincElec 82.87 -1.34 ... LiveNatn 39.47 -.09 8.00 LockhdM 320.84 -1.19 .25 Loews 52.46 +.71 .13p LaPac 28.33 -.73 1.64 Lowes 82.43 -1.57 ... LumberLiq 24.07 -.68 ... Lumentm n50.45 +.25 4.00f LyonBas A105.73 -.94 M-N-0 3.00 M&T Bk 182.27 -2.23 ... MBIA 8.52 -.32 1.20f MDC 29.01 -.73 .79 MDU Res 28.17 -.16 .80 MFA Fncl 7.52 -.05 ... MGIC Inv 10.02 -.34 .48 MGM Rsts 31.42 +.14 2.47f MPLX LP 35.33 +.99 .60 MVC Cap 9.92 +.01 5.76f Macquarie 37.90 -.08 1.51 Macys 31.07 -1.12 1.32f Magna g s 59.00 -.06 ... Mallinckdt 13.00 -.59 ... MannKd rs 1.70 ... .44 Manulife g 18.87 -.15 .20 MarathnO 18.25 +.14 ... MaraPat rs 1 .81 -.09 1.84 MarathPt s74.91 -6.52 1.32 MAR 136.68 -.74 1.60 MarriotVac122.6111.82 1.50 MarshM 81.50 -.93 2.00 MartinMid 15.95 +.05 .24 MarvellTch 20.06 -.29 .42 Masco 37.87 -.15 1.00 MasterCrd178.27 +2.33 .60 Mattel 14.80 +.63 1.68f MaximIntg 54.50 +.01 ... McClatch rs 9.44 +.17 2.08f McCorm 105.41 -1.28 ... McDrmInt 6.60 -.29 4.04 McDnlds 167.44 +9.14 1.36 McKesson156.21 -1.92 .01 McEwenM 2.0 8 +.01 1.00f MedProp 12.78 -.03 .64 MedleyCap 4.37 +.04 1.84 Medtrnic 80.13 -1.16 1.92 Merck 58.87 -.60 2.50 MercGn 45.73 -3.45 2.18f Meredith 51.80 -.35 ... Meritor 19.47 -.42 1.68f MetLife 47.67 -.72 ... MKors 68.42 -.64 ... Michaels 18.62 -.67 1.45 Microchp 83.66 -1.00 ... MicronT 45.98 -1.54 1.68 Microsoft 93.52 -2.30 ... Microvisn 1.28 -.02 ... Middleby 125.84 -2.12 .90 MdsxWatr 41.66 -.34 1.39 MHowHiInc11.80 -.01 ... MiMedx 8.21 +.39 ... MitelNet g 11.16 +.01 ... MitsuUFJ 6.68 -.03 ... Mohawk 209.88 -7.48 ... MolinaHlth 83.25 -1.66 1.64 MolsCoorB71.24 -1.06 .88 Mondelez 39.50 -.43 2.16 Monsanto125.37 +.30 ... MonstrBv s55.00 -1.19 .25p Moog A 81.97 +.88 1.00 MorgStan 51.62 -.24 ... MosaicAc n 9.65 -.10 .10m Mosaic 26.95 -.20 2.08 MotrlaSolu109.83 -.32 ... Mulesft n 44.58 +.1 6 1.00 MurphO 30.11 +.10 ... Mylan NV 38.76 -.58 ... NCR Corp 30.77 -.29 .12 NRG Egy 31.00 -.48 1.19f NRG Yld C17.80 -.15 ... NXP Semi104.90 -.50 .24 Nabors 7.61 -.04 1.66 NatFuGas 51.35 -.45 2.89e NatGrid 58.18 -.27 4.00f NtHlthInv 68.27 +.02 .20 NOilVarco 38.67 -.19 1.00a NatPresto 95.75 +.50 1.90 NatRetPrp 38.04 -.39 .64 Navient 13.26 -.10 ... NektarTh 83.66 ... ... Neogen s 68.15 -.21 ... Ne ovasc g .04 ... .80 NetApp 66.58 -.82 ... Netflix s 312.46 +.70 ... NwGold g 2.34 -.05 1.09 NJ Rscs s 41.35 -.25 1.48 NewMedia 16.58 -.09 .40e NewOriEd 89.84 -.25 2.00 NewResid 17.48 +.13 .68 NY CmtyB 11.88 -.09 .80 NYMtgTr 6.06 -.03 .16 NY Times 23.45 +1.25 .92f NewellRub 27.63 -.11 ... NewfldExp 29.80 +.24 .56 NewmtM 39.29 -1.37 4.44f NextEraEn163.91 -.05 .78 NiSource s 24.39 -.12 1.40f Nielsen plc 31.45 -.60 .80 NikeB s 68.39 -1.17 .08 NobleCorp 4.67 ... .44 NobleEngy 33.83 +.13 .19e NokiaCp 6.01 +.05 .41e NordicAm 1.88 -.02 1.48a Nordstrm 50.56 -1.04 2.88 NorflkSo 143.47 -3.15 4.40f NorthropG322.04 +.19 .68 NwstBcsh 16.60 -.25 1.88 NwstNG 61.30 -.45 ... NorwCruis 53.47 -1.28 2.75e Novartis 76.69 -.58 ... Novavax 1.56 -.02 .96e NovoNord 46.94 -.50 ... NOW Inc 12.13 +.01 1.47 NuSkin 71. 15 +.32 1.52f Nucor 61.62 -.41 ... Nutanix n 50.59 +1.00 1.00f NutriSyst 29.00 +.45 .85a NuvDivA 13.04 +.02 .78a Nv AMT-Fr 15.76 +.05 .80 NvPfdInco 9.91 +.05 1.00 NuvEqtP 13.93 +.03 .60 Nvidia 224.90 -1.43 ... NxStageMd26.62 -.17 1.33 OGE Engy 32.87 -.04 .34m OaktrSpL 4.36 +.02 .56m OaktStInco 8.25 +.10 ... OasisPet 11.03 +.23 3.08 OcciPet 77.26 +.22 .60 OceanFst 26.98 -.52 ... Oclaro 7.92 -.10 .10 Of ficeDpt 2.29 -.03 .52 OldNBcp 17.20 -.30 .78f OldRepub 20.40 -.14 .80 Olin 30.19 -.39 2.64 OmegaHlt 25.98 +.18 2.40 Omnicom 73.66 -.25 ... OnSmcnd 22.08 -.90 ... OneSmart n9.81 -1.20 3.18f ONEOK 60.22 +.34 ... OpkoHlth 3.04 -.12 .76 Oracle 45.67 +.14 ... Orbotch 58.42 +.62 1.08e OrchidIsl 7.00 -.32 ... Organovo 1.24 -.01 ... Orthofix 61.02 -.35 .96 OshkoshCp72.16 -.18 1.34f OtterTail 43.85 -.75 1. 04f OwensMin 16.25 +.16 .84 OwensCorn65.49 -.35 ... OwensIll 20.33 -.42 P-Q-R 1.20 PBF Engy 38.33 +1.10 .20 PDL Bio 2.92 -.03 2.12f PG&E Cp 46.10 -.53 ... PGT Inc 17.45 -.30 3.00 PNC 145.61 -1.73 1.06 PNM Res 39.65 -.40 ... POSCO 84.85 +2.72 1.80 PPG s 105.88 -2.09 1.64f PPL Corp 29.10 +.10 1.00 Paccar 63.67 -.74 ... Pagsegur n33.23 +.58 ... PalatinTch 1.20 +.02 ... PaloAltNet192.51 +.04 .14f PanASlv 16.12 -.69 ... Pandora 5.61 +.14 ... Paretem rs 2.87 +.09 ... Park Drl .63 -.01 3.04f ParkerHan164.62 +.24 ... ParsleyEn 30.03 +.44 .16f PattUTI 21.42 +.29 2.24f Paychex 60.57 -1.01 ... PayPal n 74.61 +.48 1.50 Pembina g 31.86 -.05 .04 PengthE g .90 -.06 ... PnnNtGm 30.31 +.35 .72 PennantPk 6.80 +.01 ... Penney 2.91 -.24 1.36f Penske 45.10 -.80 1.38 Pentair 67.28 +.02 .70f PeopUtdF 18.29 -.19 3.22 PepsiCo 100.94 -.77 .28 PerkElm 73.36 -.75 .76f Perrigo 78.14 -1.26 1.36 Pfizer 36.61 -.39 4.28 PhilipMor 82.00 -.56 .88e PhilipsNV 42.22 -.53 2.86f Phillips66 111.31 -.03 .28 Pier 1 2.23 -.09 ... PierisPhm 6.37 +.06 ... PilgrimsP 21.60 -.85 .96 PimIncStr2 10.51 ... 1.30 PinnaclFds60.40 -.79 2.78 PinWst 80.50 -.41 .32f PioNtrl 201.55 +2.26 .75 PitnyBw 10.22 -.62 1.95 PlainsAAP 23.51 -.33 ... PlatfmSpc 10.07 -.20 ... PlatGpM rs .19 -.03 ... PlugPowr h 1. 83 +.01 ... PluristemT 1.32 +.08 2.40 Polaris 104.82 +.32 .70f PolyOne 41.85 -1.30 ... PortolaPh 36.13 +1.94 3.30 Praxair 152.52 -.71 .28 PrecDrill 3.56 +.10 ... Pretium g 6.73 -.07 2.08f PrinFncl 59.22 -1.24 1.24a ProAssur 47.30 -.60 1.92f ProLogis 64.91 -1.67 2.87f ProctGam 72.34 -.47 .69e ProgsvCp 60.29 -.69 .72 ProspctCap 6.34 -.02 3.60f Prudentl 106.32 -1.30 1.80 PSEG 52.15 +.62 6.80 PubStrg 201.78 -.67 .36 PulteGrp 30.36 -.70 ... PureStrg n 20.23 -.03 .44 PMMI 7.09 +.07 .08 QEP Res 12.18 +.08 ... Qorvo 67.40 +.02 2.48f Qualcom 51.01 -.10 1.80 QstDiag 101.20 -1.54 ... QuratQVC A23.41 +.10 .20m RAIT Fin .18 -.01 1.28 RPM 48.30 -.63 ... RSP Perm 49.61 +.79 .01 RadianGrp 14.30 -.61 2.00 RLauren 109.85 -1.19 .08 RangeRs 13.85 -.05 .52 RavenInds 36.60 -.35 .88f RJamesFn 89.75 -1.56 1.00 Ra yonier 37.19 -.27 3.47f Raytheon 204.94 +.98 .27p Realogy 24.81 -.11 2.53 RltyInco 50.51 -.72 1.12 RedwdTr 15.34 -.11 ... Regenrn 303.68 -9.37 .36 RegionsFn 18.70 -.30 2.00 RelStlAl 87.92 -1.16 ... Replgn 37.00 -.30 .20 ResCap rs 9.76 +.04 1.80 RestBrnds 54.42 +.25 .78 RetailOpp 17.20 -.33 .66 RetailProp 11.54 -.10 ... RiteAid 1.67 +.05 3.68f RockwlAut164.53 -1.76 1.32 RockColl 132.54 -.46 ... Roger s 106.70 -6.48 ... Roku n 32.54 -.16 1.65 Roper 264.19 -4.09 .90f RossStrs s 80.85 -.83 .40 Rowan 14.44 -.04 ... BerkH B 193.73 -3.50 1.80f BestBuy 76.53 -.51 1.20f BigLots 42.45 -.76 ... Biocept rs .19 -.04 ... Biocryst 4.92 -.15 ... Biogen 273.60 -3.20 ... BioMarin 83.51 -.80 ... BioPhrmX .23 +.01 1.90f BlkHillsCp 56.68 -.18 ... BlackBerry 10.47 +.02 2.40 BlkHlthSci 35.01 -.31 .65a BlkMuniast 13.22 +.01 2.70e Blackstone 30.95 +.12 .96 BlockHR 27.65 -.57 .36 BloominBr 23.66 -.45 ... BlueAprn n 2.09 ... .40 BdwlkPpl 11.37 +.33 6.84f Boeing 333.56 -7.32 ... BookingHl 2178.00+36.28 .68 BorgWarn 48.94 -.68 ... BostBeer 224.15 -5.15 ... BostonSci 28.72 -.51 ... Box Inc n 22.86 +.26 .20 BoydGm 33.21 +.10 .72 Brandyw 16.11 -.08 .56 BrigStrat 18.03 -.32 1.52 Brinker 43.59 -1.06 1.60 BrMySq 5 2.13 -.14 2.24e BritATob s 54.62 -.60 1.10f BrixmorP 14.89 -.15 7.00 BroadcInc229.42 -3.36 ... Brookdale 7.24 -.18 1.88f BrkfInfra s 40.86 -.06 .30 BrwnBrn s 27.23 -.50 .76 Brunswick 59.88 +.41 5.05 Buckeye 41.55 +.70 1.02 CA Inc 34.80 -.08 .80m CBL Asc 4.18 +.02 .72 CBS B 49.20 -.77 1.20 CF Inds s 38.80 -.73 1.43 CMS Eng 47.19 +.01 .14e CNH Indl 12.25 ... .36 CNO Fincl 21.44 +.01 .04 CNX Resc 14.86 +.23 .88f CSX 59.39 -.89 2.95e CVR Rfng 17.20 +.20 2.00 CVS Health69.83 -.12 .88 CYS Invest 7.17 -.09 .24f CabotO&G 23.91 +.29 ... Cadence 40.06 +.10 ... CaesarsEnt11.35 +.15 2.49e Cal-Maine 48.70 -.30 1.20 CalaCvHi 12.12 ... ... CalAmp 19.75 -.01 ... CalifRes rs 25.45 +.94 .75 CalifWtr 38.75 +.15 .04 CallGolf 17.26 -.69 ... CallonPet 13.91 +.16 ... CalumetSp 7.10 ... 3.08f CamdenPT85.40 -.71 40 Cameco g 10.53 +.15 1.40 CampSp 40.78 -1.30 5.32f CIBC g 87.05 -.20 1.33 CdnNR gs 77.28 -1.03 1.34f CdnNRs gs36.08 +.33 1.60 CapOne 90.62 -1.10 ... CapSenL 11.75 -.10 .64 CapsteadM 8.80 -.05 ... CpstnTur rs 1.40 ... 1.85 CardnlHlth 64.17 -1.65 ... CareDx h 9.79 +.43 ... CarMax 62.50 -.36 2.00f Carnival 63.06 -1.30 .72 CarpTech 53.26 -1.46 ... Carrizo 20.07 +.36 ... Carvana A n26.21-1.24 3.12 C aterpillar144.36 -.36 3.56 CedarF 67.74 +.67 ... Celgene 87.10 -4.08 ... CelldexTh .74 -.03 .20 CenovusE 10.03 +.01 ... Centene s108.58 -1.59 ... CntRsDvA 18.50 +.69 1.11 CenterPnt 25.33 -.14 2.16 CntryLink 18.58 -.32 ... Cerner 58.25 -1.18 ... ChartCm n271.29+7.97 ... CheckC nrs12.79 +3.77 ... Chegg 23.21 +.61 1.12 ChemFinl 54.89 -1.57 .68f Chemours n48.41 -1.81 ... CheniereEn58.16 +.01 ... ChesEng 2.97 +.02 4.48 Chevron 125.11 -1.51 .28 ChicB&I 15.10 +.76 .34f Chicos 9.93 -.24 .64e ChinaSoAir54.06 +1.37 ... Chipotle 423.33 -4.02 .87f ChurchDwt s46.20 -.58 ... CienaCorp 25.75 -.26 .04 Cigna 171.82 -2.13 2.12f CinnFin 70.34 -1.11 ... Cirrus 36.47 +.26 1.32f Cisco 44.29 -.42 1.28 Citigroup 68.27 -.72 .52 CitizFincl 41.49 -.98 ... CitrixSy s 102.91 -.36 ... CleanEngy 1.61 +.03 ... ClevCliffs 7.42 +.13 3.84f Clorox 117.20 -1.11 ... ClovisOnc 43.38 -2.23 1.56 CocaCola 43.21 -.10 ... Coeur 7.57 -.31 .18 Cognex s 46.25 +.04 .80f CognizTch 81.82 +.20 .96 CohStQIR 11.53 +.03 2.06 CohStSelPf25.37 +.05 1.68f ColgPalm 65.23 -1.35 ... ColNrthS n 6.11 -.05 .76f Comcast s 31.39 -.42 1.36f Comerica 94.58 -1.71 ... CommScpe38.22 -.64 .24 CmpTask 7.67 -.17 .40 Comtech 30.59 +.05 .85 ConA gra 37.07 -.27 ... ConchoRes157.21 +2.62 1.19 ConnWtrSv68.00 -.67 1.14f ConocoPhil65.50 +.55 1.55 ConsolCom11.30 -.30 2.86 ConEd 80.13 -.30 2.96f ConstellA 233.13 -1.09 ... ContlRescs66.06 +.89 .42 CooperTire24.45 -2.40 ... CorOnDem44.13 +.20 .72 Corning 27.02 -.21 1.10 CorpOffP 27.51 -.07 2.28f Costco 197.16 +.58 .50 Coty 17.35 +.33 .26f CousPrp 8.89 +.01 4.80 CrackerB 164.59 +.01 ... Cree Inc 37.32 -.92 .12 CrescPtE g 8.77 -.03 2.40 CrestEq rs 27.35 -.05 ... Crocs 15.80 -.19 A-B-C .70 ABM 31.13 -.18 .52 AES Corp 12.24 +.06 1.04 AFLAC s 45.57 -.32 2.16 AGNC Inv 18.92 -.07 ... AK Steel 4.59 -.16 2.00f AT&T Inc 32.70 -.34 ... AV Homes 16.65 -.55 1.12 AbbottLab 58.13 -1.43 3.84f AbbVie 96.55 -2.18 .80 AberFitc 25.62 +.04 ... AcadiaPh 15.81 -.47 ... AccelrDiag 22.20 -.85 ... Accuray 5.00 -.05 ... Achaogen 14.31 +1.22 .34f ActivsBliz 66.35 +.56 1.10 Adient n 61.29 -.77 ... AdobeSy 221.60 -.30 ... AdvEnId 59.55 -1.39 ... AMD 10.88 -.23 ... Aecom 34.44 -.60 ... AeroViron 54.50 -.08 2.00 Aetna 179.05 -.83 ... AeviGeno 1.50 -.02 ... Agenus 3.43 -.17 .60 Agilent 65.74 -.54 1.12 Aircastle 19.60 -.18 ... AkamaiT 71.65 +.55 ... AkersBios .53 -.02 ... Akorn Inc 14.43 -.11 ... AlaskCom 1.47 ... 1.34f Albemarle 96.96 +.01 ... Alcoa Cp 51.20 -.40 ... Alexion lf 117.63 -3.74 ... AllegTch 26.57 -.42 2.80 AllegiantT160.25 -.35 .84 Allegion 77.18 -.65 2.88f Allergan 153.65 -8.39 2.24 Allete 76.41 -.67 2.06f AllnceRes 17.65 +1.30 2.57e AlliBern 27.20 +.30 1.34f AlliantEg s 42.95 -.11 .60 AllisonTrn 38.99 -.15 ... AllscriptH 11.62 -.52 1.84f Allstate 97.82 -.37 .52 AllyFincl 26.10 -.45 ... AlnylamP 94.53 -2.10 ... Alphabet C1017.33 -12.72 ... Alphabet A 1018.58 -12.87 .69 AlpTotDiv 9.00 -.01 ... Altaba 70.08 +.35 ... Altice n 17.90 +.31 2.80f Altria 56.11 -.02 ... Amazon 1566.13 -6.49 ... Ambarella 46.59 -.16 1.83 Ameren 58.62 +.02 .50 AFMulti 6.40 ... .17e AMovilL 18.49 -.19 .40 AmAirlines 42.93 -.47 ... AmAxle 15.34 -.55 .55f AEagleOut 20.68 -.51 2.48 AEP 69.98 -.57 1.40 AmExp 98.75 -.86 1.28 AmIntlGrp 56.00 -.25 1.02 AmStsWtr 55.72 -.29 3.00f AmTower 136.3 6 +1.12 1.82f AmWtrWks86.58 -.20 3.80 Amerigas 42.80 -.23 3.60f Ameriprise140.21 -1.53 1.52 AmeriBrgn 90.58 -2.49 .36 Ametek 69.80 -1.15 5.28 Amgen 174.48 -2.98 ... AmicusTh 14.15 +.13 ... AmkorTch 8.28 -.17 .92f Amphenol 83.71 -.57 1.00f Anadarko 67.32 +.27 1.92f AnalogDev 87.35 -.33 2.36 Andeavor 138.32+15.944.42f AndeavLog42.44 -5.36 ... AnglogldA 8.98 -.15 3.19e ABInBev 100.08 +.23 1.20 Annaly 10.37 -.09 1.00 AnteroRes 19.00 -.10 3.00 Anthem 235.99 -3.16 .60 Anworth 4.73 -.06 1.00 Apache 40.95 +.77 .60 ApolloInv 5.37 ... 2.52 Apple Inc 165.26 +2.94 .80f ApldMatl 49.67 +.27 ... ApldOptoel31.96 -1.80 .82 AquaAm 35.15 +.14 ... AquaMetal h3.13 -.24 .32 ArcBest 32.10 -.45 1.34f ArchDan 45.38 -.67 .48 Archrock 10.80 -.40 .24 Arconic 17.81 -4.63 1.52 Are sCap 16.04 +.01 1.60e AresMgmt 22.00 +.15 ... AristaNetw264.55+1.80 ... ArrayBio 13.56 -.45 ... ArrowEl 74.74 -.33 .90m Ashland 66.18 -2.12 1.37e AstraZen s 35.53 -.06 ... AtHomGr n35.19 -.24 1.88f ATMOS 86.89 -.52 2.76f AutoData 118.08 -1.80 ... AVEO Ph h 2.38 -.14 2.26f AveryD 104.81 -.04 ... AvisBudg 49.41 +.42 1.49f Avista 51.86 -.27 ... Avon 2.53 -.08 ... Axalta 30.90 -.12 ... AytuBioSc n .47 -.10 1.86 B&G Foods22.75 ... ... B2gold g 2.87 +.01 1.50a BB&T Cp 52.80 -.61 3.02f BCE g 42.45 -.18 .72 BGC Ptrs 13.36 -.11 1.66e BHPBil plc 42.34 +.19 2.38 BP PLC 44.59 +.37 3.60e BP Pru 23.25 +.10 ... B&W Ent n 2.28 -.04 ... Baidu 250.90 -1.03 .72f BakHuGE n36.11 +.11 .42f Balchem 88.24 -1.18 .40 BallCorp s 40.09 -.46 ... BallardPw 3.21 -.07 .52 BancCalif 19.20 +.10 .48 BkofAm 29.92 -.23 3.71e BkMont g 75.93 -.01 .96 BkNYMel 54.51 -.57 3.28 f BkNova g 61.46 -.26 .60 BarnesNob 5.55 +.05 .12 BarrickG 13.47 -.30 ... BasicEnS .45 ... .64 Baxter s 69.50 -.71 ... BaytexE g 4.47 +.20 ... BeazerHm 14.68 -.56 3.00f BectDck 231.87 -2.39 .64f BedBath 17.46 -.76 ... BellicumP 6.69 -.30 1.24f Bemis 43.27 -.40DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 A NDJFM 2,600 2,660 2,720 S&P 500Close: 2,648.05 Change: -21.86 (-0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,066.27 Change: -53.53 (-0.8%) 10 DAYSAdvanced 1065 Declined 1814 New Highs 70 New Lows 48 Vol. (in mil.) 3,718 Pvs. Volume 3,212 1,965 2,034 938 1901 59 45 NYSE NASDDOW 24498.23 24163.08 24163.15 -148.04 -0.61% t s t -2.25% DOW Trans. 10617.34 10414.30 10423.57 -125.83 -1.19% t s t -1.78% DOW Util. 711.85 706.13 707.01 -1.67 -0.24% s s s -2.26% NYSE Comp. 12641.93 12515.36 12515.37 -78.65 -0.62% t s t -2.29% NASDAQ 7169.80 7065.41 7066.27 -53.53 -0.75% t s t +2.36% S&P 500 2682.92 2648.04 2648.05 -21.86 -0.82% t s t -0.96% S&P 400 1901.43 1872.40 1872.45 -19.78 -1.05% t s t -1.48% Russell 2000 1563.65 1541.88 1541.88 -14.36 -0.92% t s t +0.42% Toronto TSX 15702.59 15607.88 15607.88 -61.05 -0.39% s s t -3.71%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 note was unchanged Monday at 2.96 percent. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.80 +0.03 .80 6-month T-bill 2.03 2.01 +0.02 .97 52-wk T-bill 2.23 2.23 ... 1.07 2-year T-note 2.49 2.48 +0.01 1.27 5-year T-note 2.79 2.80 -0.01 1.81 7-year T-note 2.90 2.92 -0.02 2.09 10-year T-note 2.96 2.96 ... 2.29 30-year T-bond 3.12 3.13 -0.01 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.96 -0.02 1.58 Barclays USAggregate 3.29 3.32 -0.03 2.54 Barclays US Corp 3.92 3.95 -0.03 3.25 Barclays US High Yield 6.26 6.26 ... 5.66 Moodys AAA Corp Idx 3.94 3.99 -0.05 3.87 10-Yr. TIPS .76 0.79 -0.03 .36Commodities Crude oil prices rose and natural gas slipped. Wholesale gasoline was little changed, while both gold and silver fell.Crude Oil (bbl) 68.57 68.10 +0.69 +13.5 Ethanol (gal) 1.45 1.45 -0.21 +8.7 Heating Oil (gal) 2.17 2.15 +0.66 +4.3 Natural Gas (mm btu) 2.76 2.77 -0.29 -6.4 Unleaded Gas (gal) 2.13 2.13 +0.04 +18.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1316.20 1320.30 -0.31 +0.8 Silver (oz) 16.31 16.41 -0.57 -4.4 Platinum (oz) 904.40 916.40 -1.31 -3.2 Copper (lb) 3.05 3.05 +0.21 -6.9 Palladium (oz) 962.75 965.20 -0.25 -10.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.24 1.24 -0.36 +0.8 Coffee (lb) 1.23 1.22 +0.33 -2.7 Corn (bu) 3.93 3.90 +0.77 +11.9 Cotton (lb) 0.85 0.85 -0.76 +7.7 Lumber (1,000 bd ft) 577.20 571.30 +1.03 +28.8 Orange Juice (lb) 1.55 1.54 +0.81 +13.9 Soybeans (bu) 10.38 10.45 -0.69 +9.0 Wheat (bu) 5.13 4.96 +3.43 +20.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3748 -.0037 -.27% 1.2952 Canadian Dollar 1.2844 +.0011 +.09% 1.3668 USD per Euro 1.2082 -.0039 -.32% 1.0899 Japanese Yen 109.29 +.27 +.25% 111.39 Mexican Peso 18.7161 +.0872 +.47% 18.8394 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5982 -.0005 -.18% 3.6220 Norwegian Krone 8.0147 -.0007 -.56% 8.5730 South African Rand 12.4719 -.0010 -1.25% 13.3804 Swedish Krona 8.757 3 -.0012 -1.05% 8.8559 Swiss Franc .9908 -.0028 -.28% .9938 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3280 +.0089 +.67% 1.3360 Chinese Yuan 6.3373 +.0032 +.05% 6.8974 Hong Kong Dollar 7.8490 +.0012 +.02% 7.7778 Indian Rupee 66.489 -.089 -.13% 64.271 Singapore Dollar 1.3255 +.0019 +.14% 1.3971 South Korean Won 1070.89 +3.20 +.30% 1137.00 Taiwan Dollar 29.62 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar strengthened versus the Japanese yen and the British pound. The U.S. currency also rose versus the Mexican peso and the euro.LAST6 MO AGO 1 YR AGO 3.76f RoyalBk g 76.05 -.44 2.40 RylCarb 108.19 -3.63 3.76 RoyDShllB 72.42 +.15 3.76 RoyDShllA 69.90 +.14 2.08f Ryder 67.43 -.42 S-T-U 1.00 S&T Bcp 42.68 -.60 ... SBA Com160.23 +1.28 2.45 SCANA 36.77 -.75 3.25 SLGreen 97.74 -.88 ... SLM Cp 11.48 -.26 .10 SM Energy23.95 +.53 ... SRC Eng 11.04 -.07 2.29m SabnR 46.25 ... 1.80e SabraHltc 18.31 -.05 .56 SabreCorp 20.64 -.03 ... Saia Inc 66.05 -1.10 ... StJoe 17.25 +.25 ... Salesforce120.99 +.77 ... SallyBty 17.29 -.17 .77e SJuanB 6.88 -.10 ... SanchezEn 3.07 -.06 ... SangTh er 15.80 -.95 1.58e Sanofi 39.32 -.28 .23e SantCUSA 18.45 -.18 2.00 Schlmbrg 68.56 -.52 .40 Schwab 55.68 -.31 .04 ScorpioTk 2.66 -.01 ... SeadrillLtd .26 -.01 2.52 SeagateT 57.89 -1.63 ... SearsHldgs 2.99 -.17 .50 Seaspan 7.69 +.01 ... SeattGen 51.19 -.39 ... SeaWorld 15.09 -.01 3.58f SempraEn111.80 +.17 1.56 SenHous 15.57 +.16 ... ServcNow166.14 +2.96 3.44f Sherwin 367.66 -7.48 1.40 ShipFin 14.2 5 ... ... Shopify n133.63 +7.01 7.80 SimonProp156.34 +.20 .72 Sinclair 28.35 +.15 .04 SiriusXM 6.33 +.03 ... Skechers s28.50 -.58 1.28 SkywksSol 86.76 -.32 3.12 Smucker 114.08 -2.10 3.28 SnapInc A n14.33 +.10 3.28 SnapOn 145.25 -1.98 ... SodaStrm 94.49 -.25 1.64 SolarCap 20.38 -.16 1.56 SonocoP 51.36 -.68 ... SonyCp 45.83 +.33 1.00f SourcC 40.04 -.28 1.12 SoJerInd s 30.90 -.01 2.40f SouthnCo 46.1 2 -.28 .50f SwstAirl 52.83 -.70 ... SwstnEngy 4.10 -.09 1.68 SpectrmB 72.10 +1.07 .72 SpiritRltC 8.05 -.08 ... Spotify n 161.67 +1.69 ... Sprint 5.61 -.89 ... Sprouts 25.03 +.26 ... Square n 47.34 -.23 2.52 StanBlkDk141.59 -2.96 .47f StarGas 9.72 +.02 1.20 Starbucks s57.57 -.79 1.68 StateStr 99.78 -.48 .75f StlDynam 44.81 -.76 .30 SteinMart s 2.05 ... ... Stericycle 58.71 -2.39 .28 SterlingB c 23.75 -.25 1.88 Stryker 169.42 -1.25 2.40 SubPpne 23.13 -.14 2.84f SunCmts 93.85 -.09 .36 SunHydrl 48.57 -.79 1.44f Suncor g 38.23 +.40 ... SunPower 8.53 -.43 ... Sunrun n 9.22 -.03 .20 SunstnHtl 15.60 -.19 1.60 SunTrst 66.80 -.86 .32 SupEnrgy 10.73 -.05 .38 SupUnifm s26.82 +.25 .30 Symantec 27.79 -.01 .60 Synchrony 33.17 +.06 ... SynrgyPh 1.56 -.04 1.00f SynovusFn52.27 -.93 1.44 Sysco 62.54 -. 84 ... T-MobileUS60.51-4.01 ... TAL Educ s36.42 +.52 4.00 TC PpLn 35.09 +.75 .84 TD Ameritr 58.09 -.24 1.60 TE Connect91.75 -1.48 1.56f TJX 84.85 -1.65 .24 TahoeRes 5.03 -.04 1.40f TangerFac 21.95 -.20 1.35 Tapestry 53.77 -.87 3.64 TargaRes 46.97 +.51 2.48 Target 72.60 -.25 2.62f Taubmn 55.98 +.88 ... TaylorMH 23.76 -.52 ... TechData h76.25 +.29 .13 Technip 32.96 -.37 .16e TeckRes g 25.13 +.52 .. Teladoc n 43.00 ... .64f TelData 27.33 -1.52 ... TempurSly 44.75 +.83 ... TenetHlth 23.94 -.33 1.00 Tenneco 44.69 -.52 ... Teradata 40.92 -.01 .36f Teradyn 32.55 -.65 5.15e TerraNitro 83.96 ... ... Tesla Inc 293.90 -.18 2.48 TexInst 101.43 -1.08 1.00f TexRdhse 64.08 -.11 .96 Textainer 17.20 -.30 .08 Textron 62.14 -.78 ... TherapMD 5.50 -.07 .68f ThermoFis210.35 -2.49 ... 3D Sys 10.04 -.23 5. 44f 3M Co 194.39 -1.73 2.00 Tiffany 102.83 -.49 1.61 TimeWarn 94.80 +.20 1.08 Timken 42.75 -.80 .44f TollBros 42.16 -1.36 .64f Torchmark 86.74 -.78 2.68f TorDBk gs 56.15 ... 2.71e Total SA 62.61 -.34 .52f TotalSys 84.06 +.94 ... Toyota 130.98 -.03 1.08 TractSupp 68.00 -.43 ... Transocn 12.37 -.05 3.08f Travelers 131.60 -1.59 ... TriPointe 17.11 -.62 1.07e TriContl 26.71 -.15 2.50 TriCntl pf 50.10 ... ... TriNetGrp 51.65 -.1 7 .52 Trinity 31.87 -.01 ... Trivago n 4.46 -.16 ... TrueBlue 26.65 -.40 .26 TrstNY 8.55 -.15 2.72 Tuppwre 44.56 -.92 ... TurqHillRs 2.97 -.03 .36 21stCFoxA36.56 +.14 .36 21stCFoxB36.07 +.08 ... Twilio n 42.21 +.56 ... Twitter 30.31 +1.31 1.88 TwoHrbI rs 15.26 -.06 ... 2U 80.49 +.16 1.20 Tyson 70.10 -1.25 1.29f UDR 36.15 -.16 1.04f UGI Corp 48.39 -.11 .25 US Silica 30. 11 -.3 7 ... UltraClean 17.51 +.06 ... UltPetro n 2.42 -.05 .80f Umpqua 23.56 -.28 ... UndrArm s 17.76 -.07 ... UnAr C wi 15.35 -.02 .15 UniFirst 160.60 +.65 1.43e UnilevNV 57.12 +.24 2.92f UnionPac 133.63 -1.57 ... Unit 22.68 -.46 1.36 UBSI 33.95 -.55 ... UtdContl 67.54 -.32 3.64f UPS B 113.50 -.49 ... UtdRentals150.00 -5.31 1.20 US Bancrp 50.45 -.80 .20 USSteel 33.83 +1.46 2.80 UtdTech 120.15 -2. 3 1 3.00 UtdhlthGp236.40 -3.78 2.40 UnitGrp 18.02 +.18 2.20 UnvslCp 47.05 -.95 .92 UnumGrp 48.38 -.54 ... UraniumEn 1.51 -.01 ... UrbanOut 40.27 -.53 V-W-X-Y-Z1.84f VF Corp 80.87 +.07 ... VICI Pr n 18.18 +.13 ... ValeantPh 18.07 ... ... Valerits hn 1.74 -.04 3.20f ValeroE 110.93 +1.15 .44 VlyNBcp 12.55 -.21 .30 Valvoline n 20.28 -.25 1.82e VangDivAp100.11 -.79 1.80 Vectren 70.27 -.17 3.16 Ventas 51.42 -.17 .55 Vereit 6.80 -.07 ... Verisign 117.42 -.88 2.36 VerizonCm49.35 -2.22 ... VertxPh 153.16 -2.89 .80 ViacomB 30.16 -.59 .40 ViadCorp 50.75 -.70 ... Viavi 9.45 -.12 .84 Visa s 126.88 +.87 .27f VishayInt 17.65 -.05 ... VistraEn n 22.85 +.11 ... VMware 133.26 +.21 1.77e Vodafone 29.41 -.10 .04 VoyaFincl 52.35 -.61 1.12f VulcanM 111.69 -.71 .40 W&T Off 6.10 +.21 2.16 WD 40 131.90 -.75 2.21 WEC Engy64.28 -.19 4.06f WP Carey 63.85 +.01 ... WPX Engy 17.09 +.10 1.00m WaddellR 20.24 +.02 2.08f WalMart 88.46 +1.17 1.60 WalgBoots 66.45 -.66 1.00 WashPrGp 6.47 -.3 8 1.20 WREIT 28.72 -.14 1.85f WsteMInc 81.29 -1.01 ... Waters 188.41 -2.09 ... Wayfair 62.30 -4.31 ... WeathfIntl 2.95 ... 1.32f WebsterFn 60.19 -.54 ... WtWatch 70.05 -.15 1.58f WeinRlt 27.47 -.48 1.56 WellsFargo51.96 -.40 1.68e Welltower 53.44 +.56 .34f Wendys Co16.74 -.32 1.60 WestarEn 54.18 -.10 .38 WAstInfSc 11.48 -.01 2.00 WDigital 78.79 -2.09 .76f WstnUnion 19.75 +.41 1.52e We stpacBk21.44 -.0 6 1.72 WestRck 59.16 -1.63 1.28f Weyerhsr 36.78 -.22 .26e WheatPr g 20.79 -.56 4.60f Whrlpl 154.95 -2.80 ... WhitngPet rs40.82 +.48 1.36f WmsCos 25.73 +.17 2.46f WillmsPtrs 36.40 +.07 .12 WisdomTr 10.57 +.22 ... WT MCD s34.38 -.31 .57 Woodward 71.94 -1.07 .24 WorldFuel 21.47 -.50 .48 WldW Ent 39.79 -.51 .84 Worthgtn 44.53 -1.10 3.00f Wynn 186.19 +1.08 .88 XL Grp 55.59 -.21 ... XPO Logis 97.16 -.86 1.44 XcelEngy 46.84 -.26 1.00 Xerox rs 31.45 +.17 1.44f Xilinx 64.24 -.52 .72 Xylem 72.90 -.81 ... YRC Wwde 8.32 -.20 .02 Yamana g 2.87 -.14 ... Yandex 33.36 +.85 .67 YorkWater 32.20 -.25 1.44f YumBrnds 87.10 +.05 .40 Yum China42.76 +.71 ... ZTO Exp n 16.50 +.16 ... Zagg 11.20 -.20 ... ZayoGrp 36.30 -.59 ... Zendesk 48.75 +.28 ... ZillowC n 48.49 +1.23 .96 ZimmerBio115.17 -1.75 72e ZionsBcp 54.75 -.85 .50 Zoetis 83.48 -1.36 Stock Footnotes: 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. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. Dividend Footnotes: a Extra dividends were paid, but ar e 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. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends 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 exdistribution date. Source :The Associated Press.DOW 24,163.15 -148.04 NASDAQ 7,066.27 -53.53 S&P 500 2,648.05 -21.86 10-YR T-NOTE 2.96% ... 30-YR T-BOND 3.12% -.01 CRUDE OIL $68.57 +.47 GOLD $1,316.20 -4.10 EURO $1.2082 -.0039q q q q q q n n q q 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 were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. Mutual funds listings will run on Saturdays.

PAGE 21

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My daughter-in-law has stage 1 breast cancer and has just started her chemotherapy. I am concerned about her decision to fast for two days before and one day after each treatment. She weighs only 90 pounds, and fasting while you are trying to ght cancer does not sound like a good idea. What is your opinion of fasting during chemotherapy? „ K.B. ANSWER: In theory, fasting may make cancer cells more susceptible to chemotherapy, and there have been studies in mice suggesting this approach might have value. However, during chemotherapy, the whole body needs good-quality nutrition, and I could not recommend fasting for someone who weighs so little, nor could I recommend two full days of fasting before chemotherapy. Until there is clear evidence that intermittent fasting is of benet, I don't recommend it. Your daughter-inlaw, in particular, is not a good candidate, being so very thin (assuming she is of near-normal height). DR. ROACH WRITES: A recent column from a woman complaining of yawning after 10 minutes in her husband's car generated a remarkable amount of mail. I had concerns of it being due to allergies. Most readers brought up one of two concerns: Could there be a carbon monoxide leak, and could her symptoms be due to a cabin air lter in need of cleaning or replacement? Carbon monoxide poisoning is a serious, even potentially fatal possibility. Symptoms of carbon monoxide poisoning are varied, but the most common early symptoms are headache, nausea and vomiting. With greater exposure, confusion, chest pain and loss of consciousness occur. Yawning is listed in a few sources I've seen as a possible symptom of carbon monoxide poisoning. The fact that only the reader, not her family, had symptoms does not rule out the possibility of carbon monoxide poisoning. I am not a car expert, but I know who is, so I asked Ray Magliozzi from the "Car Talk" radio show and newpaper column to comment, and in his unique style, he wrote: "My wife starts yawning when I talk to her for more than 10 minutes, too. "If it's not allergies, my greatest concern is that carbon monoxide is getting into the vehicle because of an exhaust leak. Unfortunately, that'll put you to sleep „ in the same way the family dog got put to sleep. You don't say how old the used car is. Usually, an exhaust leak like that would be more likely in a very old car, with a lot of rust. But it's denitely worth checking before you write it o as allergies. "You can buy a cheap CO detector for about $20. They're often used in small planes, where exposure could be fatal. It's probably allergies if no others are symptomatic, but an arterial blood test will tell. I had one once: It wasn't fun. Does opening a window help? I would have my mechanic check for an exhaust leak near the manifold. Those gases can easily nd their way into the passenger compartment via the cowl, where fresh air gets pulled in. How about sitting in the car for an hour or so with the engine o and seeing what happens? I'm guessing outgassing [noxious fumes, especially from the dashboard and seats] is the culprit." I thank Ray for his automotive advice, and will note that arterial blood gas testing is the gold standard for diagnosing carbon monoxide poisoning, but this needs to be done soon after exposure. I also think changing cabin air lters is a good idea.DEAR ABBY: A few weeks ago, I was diagnosed with stage 4 colon cancer. I'm only 34. That's what I keep repeating to myself „ I'm only 34. I feel lost. I'm mad at God and have lost my faith. I keep wondering "Why me?" "Why my family AGAIN?" "Why stage 4?" The support groups are 30 minutes away and feature mostly breast cancer patients and survivors. I'm a nurse, and I feel out of control. All my decisions are being made when I'm unconscious or barely out of anesthesia. I'm not hanging on well at all. Help! „ Nurse Who Is Now The Patient DEAR NURSE: It may help you to contact the American Cancer Society because it provides support and information 24 hours a day, 365 days a year to those facing cancer. Trained cancer specialists are available via phone or live chat and can oer you not only accurate, up-to-date information, but also connect you with valuable services and resources. The phone number to call is (800) 227-2345, and the website is cancer.org. Please don't wait to reach out. DEAR ABBY: My inlaws take frequent vacations and ask my husband to dogsit. He always says yes. They are gone seven to 10 days at a time and I don't think we should feel obligated to always agree. My husband says that since we're family it's our duty. Abby, they can well aord to kennel their dogs, and I don't think they'd be oended if we said no. But my husband thinks I'm heartless for being OK with his parents' dogs staying at a kennel for so long. We already have dogs of our own, and kids as well, and the additional dogs disrupt our routine. „ Free Pet Sitter DEAR SITTER: Because it bothers you, rather than try to dissuade your husband from being so agreeable, tell him he can dog-sit at his parents' house, or from the moment the dogs arrive they will be his sole responsibility. Dear Heloise: My mother had to check in at the DOCTOR'S OFFICE and was dismayed to nd that she was required to use a computer mouse to sign forms. She objected, telling the sta member that she didn't know how to use a mouse, and the woman told her to do the best she could. It resulted in scribbling instead of a signature, which was humiliating and embarrassing to my mother. I wrote a letter to the hospital system, asking them to consider providing actual paper forms for people who are unfamiliar with technology. Medical professionals, please consider the abilities and feelings of your elderly and disabled patients when deciding how to have paperwork signed. „ April C., via email Great eort in ghting for your mom! Hugs to you both! „ Heloise At 90 pounds, chemo patient should skip fasting regimen Nurse led into tailspin by her colon cancer diagnosis Mom unfamiliar with techHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, May 1, 2018 ARIES (March 21-April 19). Undoubtedly, your reaction can give power to an action. In fact, it is sometimes the one and only power source of the thing to which you are reacting. Therefore, if you want a situation to discontinue, consider trying a non-reaction as your next reaction. TAURUS (April 20-May 20). Unpleasant circumstances are the ones that teach the most valuable lessons. For instance, had you never been neglected or abandoned, you wouldnt be so self-sucient. Youll be celebrated for your strength. GEMINI (May 21-June 21). Youll have to pivot from the usual in order to embrace new possibilities. Actually, youll have to make the pivot to even see the new possibilities at all. This next turn will have to be made in faith. CANCER (June 22-July 22). The demands of the day wont be burdensome. If the days tasks are trying, either you misunderstood what was required or someone is asking way too much of you. Mountains invite you to climb them, not carry them. LEO (July 23-Aug. 22). The minute you feel yourself competing, pull back and ask whether the situation is really a good match for you. Those who appreciate what you bring to the table wont ask you to compete for your spot. VIRGO (Aug. 23-Sept. 22). Not all inaction is alike. Theres doing nothing out of fear, laziness or confusion; then theres doing nothing out of principle „ having the discipline to be still when inaction is the best choice for the moment. LIBRA (Sept. 23-Oct. 23). To contrive for self-advantage is the folly of children and those who behave like them „ an individual is usually best served within a thriving group. Youll work toward making the group great and be lifted along with it. SCORPIO (Oct. 24-Nov. 21). Today it may seem that your loved ones think of you as a genie in service to them. They make their requests and expect you to magically fulll immediately. But what about the other plans you had made? Drop them at your own risk. SAGITTARIUS (Nov. 22-Dec. 21). Since comparison and judgment have no place in todays proceedings and can only lead to anger, youll be looking for ways to appreciate the contributions of others without putting yourself in a position to rate them. CAPRICORN (Dec. 22-Jan. 19). You know what its like to stand amongst a group that you dont truly belong to. Because youve tasted that kind of loneliness, you can really appreciate the abundant warmth in the bonds you have now. AQUARIUS (Jan. 20-Feb. 18). Youve done the work; now enjoy watching your plan play out. It will be satisfying to see things go o without a hitch because you implemented the lessons of the past. PISCES (Feb. 19-March 20). The way you talk to yourself in your own head will be extremely important. The level of kindness of your inside voice will dictate the level of kindness in your outside voice. TODAYS BIRTHDAY (MAY 1). The very thought of your happiness inspires happiness in many others. Therefore, making your own happiness a priority will be a kind of public service. Youll have a breakthrough over the next 10 weeks, but dont rush ahead because of it „ slow and steady business will continue to benet you for years to come. Libra and Gemini adore you. Your lucky numbers are: 7, 2, 28, 13 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly 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 Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, May 1, 2018 PARAMUS, N.J. (AP) „ Animal control workers are using noisemakers to try to wake a sleeping black bear and chase it out of a tree near a New Jersey home. Animal control officer Carol Tyler tells NorthJersey.com the young bear likely was attracted by the smell of food in Paramus on Monday. Tyler says the bear could be shot with a tranquilizer dart if it moves lower down and be caught with a net to break its fall. She says the 200-pound (90-kilogram) bear likely will be taken to a remote area and freed. Live video footage shows the bear dozing on a branch, waking up and then falling back to sleep again. Police earlier tweeted a warning to stay clear of the bear and to call 911 if it was sighted.ODD NEWS Crews use noisemakers to try to rouse bear in tree near home ALMANACToday is Tuesday, May 1 the 121st day of 2018. There are 244 days left in the year. Today in historyOn May 1, 1898 Commodore George Dewey gave the command, You may fire when you are ready, Gridley,Ž as an American naval force destroyed a Spanish squadron in Manila Bay during the Spanish-AmericanWar. On this dateIn 1707 the Kingdom of Great Britain was created as a treaty merging England and Scotland took effect. In 1893 the Worlds Columbian Exposition, celebrating the 400th anniversary of Christopher Columbus voyage to the Western Hemisphere, opened to the public in Chicago, beginning a six-month run. In 1931 New Yorks 102-story Empire State Building was dedicated. In 1960 the Soviet Union shot down an American U-2 reconnaissance plane over Sverdlovsk and captured its pilot, Francis Gary Powers. In 1967 Elvis Presley married Priscilla Beaulieu at the Aladdin Hotel in Las Vegas. (Theydivorced in 1973.) In 1978 Ernest Morial was inaugurated as the first black mayor of New Orleans. In 1982 the Worlds Fair in Knoxville, Tennessee, was opened by President Ronald Reagan. In 2011 President Barack Obama announced the death of Osama bin Laden during a U.S. commando operation (because of the time difference, it was early May 2 in Pakistan, where the al-Qaida leader met his end). Todays birthdaysSinger Judy Collins is 79. Actor Stephen Macht is 76. Singer Rita Coolidge is 73. Pop singer Nick Fortuna (The Buckinghams) is 72. Actor-director Douglas Barr is 69. Actor Dann Florek is 67. Singer-songwriter Ray Parker Jr. is 64. Actor Byron Stewart is 62. Hall of Fame jockey Steve Cauthen is 58. Actress Maia Morgenstern is 56. Actor Scott Coffey is 54. Actor Charlie Schlatter is 52. Country singer Tim McGraw is 51. Rock musician Johnny Colt is 50. Rock musician DArcy Wretzky is 50. Movie director Wes Anderson is 49. Actress Julie Benz is 46. Actor Bailey Chase is 46. Actor Darius McCrary is 42. Actress Kerry Bishe is 34. Bible verseAnd God gave Solomon wisdom and understanding exceeding much, and largeness of heart, even as the sand that is on the seashore.Ž „ 1 Kings 4:29 What our world needs is not more facts and figures but wisdom and most of all largeness of heart. Dont be selfish. Open up your heart to a world that needs love. FROM PAGE ONEthose scrambling to the scene to aid victims. He said the second attacker was on foot in a crowd of reporters, pretending to be a member of the press, when he set off his payload. AFP said the news agencys chief photographer in Kabul, Shah Marai, was among those killed. Hundreds of people attended his funeral later on Monday. Media watchdog Reporters Without Borders said it was the deadliest attack targeting reporters since the U.S.-led invasion that overthrew the Taliban in 2001. The Paris-based group named the nine journalists killed, who worked for media organizations from multiple countries, and said another six reporters were wounded. The group, also known by its French acronym RSF, said 36 media workers have been killed in Afghanistan in attacks by IS or the Taliban since 2016. In a separate attack in the eastern Khost province, a 29-year-old reporter for the BBCs Afghan service was shot dead by unknown gunmen. The BBC con“rmed the death of Ahmad Shah, saying he had worked for its Afghan service for more than a year. BBC World Service Director Jamie Angus called it a devastating loss.Ž Survivors of the attacks in Kabul recounted scenes of mayhem. When the explosion happened, everywhere was covered with dust and “re, it was such a horri“c scene,Ž said Jawed Ghulam Sakhi, a 28-year-old taxi driver. I saw journalists covered with blood.Ž Masouda, a young woman who was with her husband when he was wounded in the attack, lashed out at the authorities. I dont know who is responsible for all these attacks. Every day we lose our loved ones and no one in this government is taking responsibility for the killing of these innocent people,Ž she said. Like many Afghans, she has one name. Afghan President Ashraf Ghani condemned the attacks, as did the U.S. Embassy in Kabul. We extend our deepest condolences to the families, friends, and colleagues of all the victims, including a number of brave journalists among the dead and injured,Ž the embassy said. Where media are in danger, all other human rights are under greater threat.ŽBOMBINGSFROM PAGE 1 presentation, delivered on live TV from Israeli military headquarters in Tel Aviv, did not appear to provide evidence that Iran has violated the 2015 deal, raising questions about whether it would sway international opinion ahead of Trumps decision. The U.S.-led agreement offered Iran relief from crippling sanctions in exchange for curbs on its nuclear program. Netanyahu furiously fought the deal while President Barack Obama was negotiating it, and he has been a leading critic since it was signed. He says it does not provide suf“cient safeguards to prevent Iran from reaching nuclear weapons capability. Netanyahu has found a welcome partner in Trump, who has called the agreement the worst deal ever.Ž Trump has signaled he will pull out of the agreement by May 12 unless it is revised, but he faces intense pressure from European allies not to do so. Netanyahu said he already has given the information to the U.S., and he plans to share it with Western allies and the international nuclear agency. Ahead of the announcement, Irans foreign minister, Mohammad Javad Zarif, belittled Netanyahu in a tweet, saying: The boy who cant stop crying wolf is at it again.Ž He later tweeted: Pres. Trump is jumping on a rehash of old allegations already dealt with by the IAEA to nix the deal. How convenient. Coordinated timing of alleged intelligence revelations by the boy who cries wolf just days before May 12. But Trumps impetuousness to celebrate blew the cover.Ž Irans deputy foreign minister and senior nuclear negotiator, Abbas Araghchi, called Netanyahus presentation childish and ridiculousŽ and said the purported evidence was fake and fabricated.ŽIRANFROM PAGE 1WASHINGTON „ Like a consummate showman, President Donald Trump began rolling the drum Monday for his summit with North Korean leader Kim Jong Un, suggesting the big eventŽ take place in the Demilitarized Zone that divides the Koreas. Thats where Kim just met his South Korean counterpart. But Trump said that the Southeast Asian city state of Singapore was also in the running to host what few would have predicted when nuclear tensions were soaring last year „ the “rst face-toface meeting between the leaders of the United States and North Korea. While policy experts, and even his own national security adviser, voice skepticism that North Korea is sincere about giving up its nuclear efforts, Trump sounds like hes gearing up for a date with history, and clearly wants the backdrop to be just right. First by Twitter, and then at a press conference in the White House Rose Garden, Trump said he likes the idea of going to the southern side of the demarcation line that separates the Koreas, where South Korean President Moon Jae-in met Kim on Friday. Theres something that I like about it because you are there, you are actually there,Ž Trump said. If things work out theres a great celebration to be had on the site, not in a third-party country.Ž Theres been much speculation about where Trump and Kim might meet. Countries in Europe and Southeast Asia, in Mongolia and even a ship in international waters have all been suggested as possible venues. Monday was the “rst time that Trump had publicly named potential locations. His planned meeting with Kim will be the crucial follow-up to the summit between Kim and Moon on Friday where they pledged to seek a formal end this year to the Korean War „ a con”ict that was halted in 1953 by an armistice and not a peace treaty, leaving the two sides technically at war. They also committed to ridding the peninsula of nuclear weapons.Trump suggests DMZ for big event with KimBy MATTHEW PENNINGTONASSOCIATED PRESS TIJUANA, Mexico „ About 200 people in a caravan of Central American asylum seekers waited on the Mexican border with San Diego for a second straight day on Monday to turn themselves in to U.S. border inspectors, who said the nations busiest crossing facility did not have enough space to accommodate them. After a monthlong journey across Mexico under the Trump administrations watchful eye, the asylum seekers faced an unexpected twist Sunday when U.S. Customs and Border Protection Commissioner Kevin McAleenan said San Diegos San Ysidro border crossing facility had reached capacity.Ž The agency said in a statement on Monday that it had no estimate when the location would accept new asylum application cases. About 50 people, many of them women and children, camped overnight on blankets and backpacks in Tijuana outside the Mexican entrance to the border crossing. The crowd grew Monday, assembled behind metal gates that Mexican authorities erected to avoid impeding the ”ow of others going to the United States for work, school and recreation. Another 50 asylum seekers were allowed past a gate controlled by Mexican of“cials Sunday to cross a long bridge but were stopped at the entrance to the U.S. inspection facility at the other end. They waited outside the building, technically on Mexican soil, without word of when U.S. of“cials would let them try to claim asylum. Irineo Mujica, a caravan organizer, said asylum-seekers who crossed the bridge remained in a waiting area on Mexican soil Monday. He alleged that U.S. authorities were refusing entry in an effort to dissuade people from trying. When they say they reached capacity, its just nonsense from (U.S. authorities) so they can abandon, not attend to, and evade their responsibilities in asylum cases,Ž said Mujica, of the advocacy group Pueblos Sin Fronteras.Asylum seekers denied US entry for 2nd dayBy ELLIOT SPAGATASSOCIATED PRESS AP PHOTOA migrant child from El Salvador plays under a tarpaulin at the El Chaparral port of Entry, in Tijuana, Mexico, on Monday. BEIRUT „ A missile attack on government outposts in northern Syria killed more than a dozen pro-government “ghters, many of them Iranians, a war monitoring group and an Iranian news agency said Monday. The strikes came amid soaring tensions between regional archenemies Israel and Iran. There was no of“cial con“rmation of the death toll or what was the target. The Sunday night strikes sparked speculation on who carried it out, with most reports suspecting Israel was behind it. Syrian state TV called it a new aggression on military positionsŽ in Hama and Aleppo provinces but was not speci“c. Activists said there was a spectacular explosion at an arms depot and military compounds where Iranian “ghters are based. The explosion was large enough to be picked up by monitors as a magnitude 2.6 earthquake. The Syrian Observatory for Human Rights said 26 pro-government “ghters were killed, most of them Iranians, with only four Syrians among the dead. It said the arms depot contained surface-to-surface missiles belonging to Iranian militias in Hama province. Another attack hit near a military air base in Aleppo province, the Observatory said. It added that the death toll could rise, since 60 “ghters were wounded and several others remained missing. A member of an Iranian-backed Iraqi militia operating in Syria con“rmed the attack on the Hama facility and put the death toll at 36, including 10 Iranian advisers. The of“cial spoke on condition of anonymity because he was not authorized to talk to the media. Iranian media gave con”icting reports: One semiof“cial news agency said there were no Iranians killed, while a second one said 18 were killed. The arms depot in Hama, known as Brigade 47, is one of the largest bases housing Iranianaf“liated forces and equipment, according to Jamil al-Saleh, commander in the opposition Tajammu al-Ezzat rebel group. He said the province has at least “ve other bases where Iranians are deployed alongside Syrian-allied militias.Missile strikes in Syria kill over a dozen, mostly IraniansBy BASSEM MROUE and SARAH EL DEEBASSOCIATED PRESS COPENHAGEN, Denmark „ For the “rst time since 1943, theres a notable risk that no Nobel Prize in literature will be awarded this year. And thats not because the worlds authors, poets, essayists and other writers have been found wanting. The painful, though not unprecedented possibility arises from sex abuse and “nancial crimes scandals involving the Swedish Academy, the body that chooses the Nobel literature winner. The august academy has admitted that unacceptable behavior in the form of unwanted intimacyŽ took place within its ranks, but its handling of unseemly allegations has shredded the bodys credibility, called into question its judgment and forced its “rst female leader to resign. A debate over how to face up to its ”aws also divided its 18 members „ who are appointed for life „ into hostile camps and prompted seven members to leave or disassociate themselves from the secretive group. The latest defection, announced Saturday, has left the prestigious institution with only 11 people to consider who should win the 2018 Nobel Prize in literature. At its upcoming weekly meeting in Stockholm on Thursday, the Swedish Academy could decide to postpone or cancel awarding the prize this year „ because its in no shape to pick a winner. Anders Olsson, the permanent secretary of the academy, hinted at that scenario in remarks to Swedish public broadcaster SR last week. If the academy does go ahead and choose a winner for 2018, some experts say the laureates accomplishments could be tainted or overshadowed by a mess they had no hand in creating. It really depends on who gets it. That person needs to know what the academy has gone through and maybe respond to the crisis,Ž Mads Rosendahl Thomsen, a literature professor with Denmarks Aarhus University, said. The worlds most prestigious prizes in science, medicine, literature and peacemaking have been withheld 49 times in all since the honors based on the will of Swedish inventor Alfred Nobel began in 1901.Uncertainty surrounds Nobel prize for literatureBy JARI TANNER and JAN M. OLSENASSOCIATED PRESS

PAGE 25

RILEY OPEN TO CHANGESPat Riley said that no player on the Heats roster will be considered untouchable this offseason „ if the right deal presents itself. Page 3INDEX | Lottery 2 | Soccer 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 Tuesday, May 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsAP FILE PHOTOFIFA President Gianni Infantino, left, talks with Alejandro Dominguez, right, president of the South American Football Confederation, CONMEBOL, during their annual conference in Buenos Aires, Argentina. By GRAHAM DUNBARAssociated PressZURICH „ FIFA hosted talks with footballs six continental governing bodies on Monday about a $25 billion offer to run two international competitions, seeking agreement before the World Cup kicks off in June. FIFA President Gianni President wants support for a 12-year deal from 2021 with a Japanese-led consortium. It would expand the Club World Cup to a 24-team event every four years, and create a Nations League on a two-year cycle for more than 200 national teams. There is a sense of urgency to move forward and to make a decision,Ž Philippe Moggio, general secretary of North American football body CONCACAF, said after the two-hour meeting. Still, consent from UEFA is the toughest part of the deal, which seems unlikely before an initial 60-day deadline from investors expires by mid-May.SOCCER: FIFAFIFA hosts meeting to talk about $25B dealAssociated Press SAN JOSE, Calif. „ The ex-girlfriend of San Francisco 49ers linebacker Reuben Foster has submitted a video to prosecutors to support her statement that she lied when she told authorities Foster had hit her. But Santa Clara County prosecutor Jim Dermertzis said Monday that the district attorneys office will continue to prosecute a domestic violence case against Foster even if his ex-girlfriend, Elissa Ennis, does not cooperate with the investigation. Sadly, too often victims of domestic violence, for a host of reasons, choose not to cooperate with the process that holds their abusers accountable,Ž Dermertzis said. NFL: 49ersProsecutors review video submitted by Fosters ex-girlfriend SEE FIFA, 3 SEE FOSTER, 3AP PHOTOTampa Bay Lightning left wing Ondrej Palat, left, celebrates his goal against the Boston Bruins with Ryan McDonagh (27) during the third period of Game 2 Monday in Tampa. AP PHOTOTampa Bay Rays C.J. Cron is greeted in the dugout after hitting a two-run home run during the ninth inning Monday in Detroit. By DAVE HOGGAssociated PressDETROIT „ C.J. Cron and Brad Miller each homered in the ninth inning and the Tampa Bay Rays held on for a 3-2 victory over the Detroit Tigers on Monday night. With the game scoreless, Detroit closer Shane Greene (1-2) walked Denard Span to start the ninth. Cron followed by hitting a 2-0 fastball into the right-center field seats for his seventh homer of the season. After Matt Duffy popped out, Brad Miller homered into the left-field bullpens to make it 3-0 and end Greenes night. But Detroit loaded the bases with one out in the bottom of the ninth on two hit batters and an infield single. Jose Alvarado replaced Chaz Roe and allowed a two-run single to Victor Martinez, then retired James McCann before walking John Hicks to load the bases again. Dixon Machado then grounded into a game-ending force at second to give Alvarado his first career save. The Rays have won nine of their last 10 games after a 4-13 start. Rays starter Jake Faria (2-1) had the longest outing of his career, holding the Tigers scoreless for eight innings. He gave up three hits and a walk with six strikeouts in his second win in 11 starts. Tigers starter Jordan Zimmermann didnt get a decision after pitching seven scoreless innings. He allowed two hits, walked one and struck out five. Jose Iglesias helped Zimmermann with two outstanding plays in the third inning. He made a leaping catch of Jesus Sucres soft liner, then dived to his right to grab Crons line drive.MLB: Rays 3, Tigers 2Cron, Miller lift Rays over Tigers SEE RAYS, 6 By FRED GOODALLAssociated PressTAMPA „ Brayden Point had an empty-net goal and three assists and Tampa Bay Lightning found a way to slow Bostons high-scoring line of Patrice Bergeron, David Pastrnak and Brad Marchand to beat the Bruins 4-2 in Game 2 of their second-round playoff series Monday night. The victory evened the bestof-seven matchup between the top two teams in the Eastern Conference. Game 3 is Wednesday night in Boston. Point assisted on Tampa Bays first three goals before sealing the win with his empty-netter with 25.2 seconds left. Yanni Gourde, Tyler Johnson and Ondrej Palat also scored for the Lightning, which rebounded from a 6-2 loss in Game 1. Bergeron, Pastrnak and Marchand combined for three goals and 11 points in the opener. They had four more points in Game 2, but were unable to take over the game. Charlie McAvoy scored for the Bruins late in the first period. Torey Krugs late goal trimmed Tampa Bays lead to 3-2 with just over four minutes remaining.Resilient Lightning rebound to beat Bruins in Game 2NHL: Lightning 4, Bruins 2GETTING EVENSEE LIGHTNING, 2AP PHOTOBoston Celtics guard Terry Rozier (12) celebrates his threepoint shot against the Philadelphia 76ers Monday in Boston. AP PHOTOCeltics legendary player Bill Russell is greeted at his seat before Game 1 of a second-round playoff series between the Boston Celtics and the Philadelphia 76ers, Monday, in Boston. By JIMMY GOLENAssociated PressBOSTON „ Terry Rozier scored 29 points and first-year Celtics forward Jayson Tatum scored 28 to outplay redshirt rookie Ben Simmons and lead the Boston Celtics to a 117-101 victory in Game 1 of the Eastern Conference semifinals on Monday night. With much of the attention focused on Philadelphia young guns Simmons and Joel Embiid, Bostons youth movement of Tatum and Rozier led the way. Rozier, in his third year, added eight rebounds and six assists, and Al Horford had 26 points and seven rebounds for Boston. Embiid scored 31 points with 13 rebounds for Philadelphia. Simmons, the likely rookie of the year a fter missing all of last season with an injury, scored 18 with seven boards and six assists. Game 2 is Thursday night in Boston.NBA: Celtics 117, 76ers 101Rozier, Tatum help Celtics down 76ers

PAGE 26

By IAN HARRISONAssociated PressTORONTO „ The Toronto Raptors seem to have everything lined up in their favor heading into their postseason matchup against LeBron James and the Cleveland Cavaliers. Theyre rested. The Raptors feel they are ready. They have homecourt advantage. But theyve been confident before heading into a playo ff showdown with James and have come up short „ twice. Gotta go through the best to get to that trophy,Ž All-Star guard DeMar DeRozan said. Every step of the way were going to come across somebody.Ž The Raptors open their second-round playoff series at home to James and the Cavs on Tuesday night. Cleveland has eliminated Toronto in two straight postseasons, including the 2016 conference finals and a second-round sweep last year. This time, however, Toronto is the topseeded team in the East after a team-record 59-win season. The Raptors have been off since a Game 6 victory over Washington last Friday night finished their first-round series, while James and the Cavs were pushed to the limit in grinding out a Game 7 win over Indiana on Sunday. Thats a stark contrast to 2016, when Cleveland had eight days of rest before facing a Toronto team that had played consecutive seven-game series. Or last year, when the Cavs got a week off while waiting for Toronto to complete a six-game victory over Milwaukee in the opening round. Theyre coming off a series where they were banging and bumping for seven games,Ž Raptors guard Kyle Lowry said. I think our energy has been great. I think the days off will definitely have helped us a little bit.Ž James, meanwhile, has shouldered a heavy load for the Cavs, scoring 40 or more three times in the first round. He played 43 minutes in Game 7, and was briefly forced off the court in the second half because of leg cramps. Nevertheless, Raptors coach Dwane Casey expects James to be fully fresh once tip-off time arrives Tuesday. I dont believe hes tired,Ž Casey said. Hes on a mission. Im not saying hes a lying man, but I dont think hes tired.Ž These Cavs dont have All-Star guard Kyrie Irving anymore, either, while Toronto has flourished with a new emphasis on ball movement and 3-point shooting. We have a great opportunity ahead of us to show how good of a team weve been,Ž Lowry said. Were ready.Ž DeRozan agreed, saying theres no questionŽ the Raptors are better equipped to face Cleveland than in years past. I feel it,Ž DeRozan said. We all have that confidence in ourselves.ŽBENCH MOBLowry and DeRozan started resting before their first-round series with the Wizards was even over. Lowry played 31 m inutes in the clincher, and DeRozan 33, as Torontos deep bench took over in the fourth quarter. The reserve unit was bolstered by the return of guard Fred VanVleet, who had missed all but three minutes of the first five games because of a sore right shoulder. Pascal Siakam led Torontos bench with 11 points in Game 6 as the Raptors outscored Washington 29-14 in the fourth. Page 2 SP www.yoursun.com Tuesday, May 1, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 Apr. 29N ........................... 2-5 Apr. 29D ........................... 7-5 Apr. 28N ............................3-3 Apr. 28D ........................... 2-8 D-Day, N-NightPICK 3 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 Apr. 29N ....................... 8-4-1 Apr. 29D ....................... 7-6-2 Apr. 28N ....................... 4-8-5 Apr. 28D ....................... 9-6-9 D-Day, N-NightPICK 4Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 Apr. 29N .................... 7-7-8-7 Apr. 29D .................... 7-1-4-2 Apr. 28N .................... 7-6-9-5 Apr. 28D .................... 0-9-4-4 D-Day, N-NightPICK 5Apr. 30N ................. 0-8-5-9-0 Apr. 30D ................. 2-8-8-0-1 Apr. 29N ................. 7-6-1-0-6 Apr. 29D ................. 0-7-2-7-1 Apr. 28N ................. 1-5-9-8-5 Apr. 28D ................. 1-9-7-2-9 D-Day, N-NightFANTASY 5Apr. 30 ......... 10-11-15-21-30 Apr. 29 ......... 18-23-24-26-31 Apr. 28 ............. 3-4-23-27-28 € € € PAYOFF FOR Apr. 30 2 5-digit winners $96,947.23 298 4-digit winners $104.50 9,473 .. 3-digit winners $9.00CASH FOR LIFEApr. 30 ........... 2-11-14-45-49 Cash Ball ............................ 3 Apr. 26 ........... 7-32-33-36-59 Cash Ball ............................ 3 € € € PAYOFF FOR Apr. 30 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 10 ............... 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYApr. 27 .............. 21-24-32-45 Lucky Ball ......................... 15 Apr. 24 .................. 7-9-16-42 Lucky Ball ......................... 16 € € € PAYOFF FOR Apr. 24 0 .............. 4-of-4 LB $650,000 4 .................. 4-of-4 $1,290.50 22 .............. 3-of-4 LB $514.00 502 ................... 3-of-4 $66.00LOTTOApr. 28 .... 14-16-17-19-25-35 Apr. 25 .... 13-19-20-23-32-43 Apr. 21 .... 16-26-30-32-36-45 € € € PAYOFF FOR Apr. 28 0 6-digit winners $6 million 17 5-digit winners $4,961.00 1,106 4-digit winners $67.50POWERBALLApr. 28 ......... 20-22-28-45-50 Powerball ........................... 8 Apr. 25 ......... 17-18-39-56-64 Powerball ......................... 12 € € € PAYOFF FOR Apr. 28 0 ..... 5 of 5 + PB $142 Million 0 .................. 5 of 5 $1 million 1 ............. 4 of 5 + PB $50,000 27 ......................... 4 of 5 $100 ESTIMATED JACKPOT $195 millionMEGA MILLIONSApr. 27 ........... 2-29-38-63-66 Mega Ball ......................... 11 Apr. 24 ........... 3-19-31-32-48 Mega Ball ......................... 10 € € € PAYOFF FOR Apr. 27 0 ...... 5 of 5 + MB $96 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 9 ........................... 4 of 5 $500 ESTIMATED JACKPOT $126 million SPORTS ON TVMLB BASEBALL 8 p.m. MLB „ Regional coverage, N.Y. Yankees at Houston OR Colorado at Chicago Cubs NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 1, Cleveland at Toronto 10:30 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 2, New Orleans at Golden State NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 3, Washington at Pittsburgh 8 p.m. CNBC „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 3, Nashville at Winnipeg SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, Real Madrid vs. Bayern Munich AP PHOTOToronto Raptors guard Kyle Lowry celebrates late in the second half of Game 6 of the teams firstround playoff series against the Washington Wizards, Friday, in Washington. NBA: Eastern Conference PlayoffsRaptors rested, ready for third shot at LeBron, Cavs By JANIE MCCAULEYAssociated PressOAKLAND, Calif. „ The last time Golden State got Stephen Curry back from a knee injury in the playoffs, he immediately returned to brilliance. Curry returned for Game 4 of the Warriors five-game Western Conference semifinals against Portland two years ago and made 16 of 32 shots with five 3-pointers and scored 17 points in overtime on the way to 40 in a 132125 victory. He grabbed nine rebounds and dished out eight assists. If that is any indicator, the New Orleans Pelicans better be ready for a superstar as eager as ever to get back on the court and chase a repeat championship. The two-time MVP, sidelined since spraining his left knee March 23, is expected to play Tuesday night in Game 2 against New Orleans with what is sure to be a fired-up crowd at Oracle Arena. The Warriors have won a franchise-record 13 straight home playoff games. In late December against Memphis, Curry came back after being sidelined 11 games with a sprained right ankle to score 38 points with 10 3-pointers. Im not too worried about him. Ive seen him come back from injuries many times,Ž coach Steve Kerr said Monday. ... Sometimes its just one shot that gets him going.Ž And what a boost Currys presence could be for the defending champions who are already clicking on both ends. He loves the game just as much as anybody I ever been around and I know he wants to play. Ive just been thinking about that, just worrying about how he feels not playing,Ž reigning Finals MVP Kevin Durant said. ... Excited for him to get back just to be in a place where he enjoys most, which is playing ball, and the other stuff, well figure it out. But Im more so excited as his brother that hes out there, he gets to play basketball, something that he loves to do.Ž The Pelicans prepared all week to see Curry back on the court and they know they must bounce back fast to stay in this best-of-seven series after a 123-101 flop in Saturday nights Game 1. Golden State scored 41 points in the second quarter and 76 in the first half „ both new franchise-bests for the postseason. The Warriors shot 13 for 20 in the second, making four 3s and 11 of 14 free throws. While New Orleans coach Alvin Gentry thought his teams long layoff might have hurt, the players said it was much more. We hang our hats on defense,Ž Rajon Rondo said. What happened in the second quarter is inexcusable. I cant blame it on a week off of rest. Its a lack of communication and not being disciplined. If we can clean that up, I think well be fine.Ž Anthony Davis and Rondo will challenge the Pelicans to play with more intensity on the defensive end. The Warriors thrived when they made things hard on Davis to take shots, got stops and pushed the ball in transition. Were very confident. Its one game. They win by 40, you win by one, 90, its one game,Ž Davis said. Its still best-outof-seven. Our job is to learn from what we messed up tonight and get prepared for Game 2.Ž The Warriors have taken their defense to another level, led by Durant and Draymond Green „ who is coming off a triple-double and has 15, 19 and 18 rebounds in his past three games, respectively. Golden State also is pushing the pace, a far different game than in the first round against the Spurs. We all like to get out in transition,Ž Warriors guard Shaun Livingston said Monday. We can slow it down and we understand to win games well have to execute and maybe win some grindout games, thats just part of playoff basketball, but everybody loves to run.ŽNBA: Western Conference Playoffs Curry ready to return for Warriors in Game 2AP PHOTOGolden State Warriors Stephen Curry, left, watches his shot next to teammate Kevin Durant as players warm up for Game 1 of an NBA second-round playoff series against the New Orleans Pelicans, on Saturday in Oakland, Calif. AP PHOTOTampa Bay Lightning center Brayden Point (21) gets tied up by Boston Bruins defenseman Charlie McAvoy (73) as they chase a loose puck during the second period Monday in Tampa. Tampa Bays Andrei Vasilevskiy stopped 18 shots. Tuukka Rask finished with 27 saves for Boston. The Lightning had nearly twice as many scoring opportunities as the Bruins in the series opener and controlled play early Monday night, getting off the first 10 shots of the game and taking a 1-0 lead on Gourdes power-play goal at 11:47 of the first period. With the exception of failing to taking advantage of a long 5-on-3 power play, the Bruins made the most of limited chances, with the Bergeron line leading the way. McAvoys goal, with Bergeron and Marchand assisting, made it 1-1. Pastrnak and Marchand set up Krugs goal to keep the Bruins close. The Bergeron line has 12 goals and 41 points in Bostons five playoff wins. The four assists Monday night are the only points the trio has delivered in four losses. NOTES : The Lightning have not fallen behind 2-0 in a playoff series since the 2014 Eastern Conference quarterfinals against Montreal. ... Bruins defenseman Zdeno Chara appeared in his 111th playoff game, tying Rick Middleton for fourth place on Bostons career list. It was the 109th playoff game for Bergeron, tied with John Bucyk for the sixth-most in franchise history. ... With his 24th career playoff goal, Johnson pulled even with Vincent Lecavalier for third on Tampa Bays all-time list.LIGHTNINGFrom Page 1

PAGE 27

By TIM REYNOLDSAssociated PressMIAMI „ Heres what Pat Riley is not going to do this summer: quit. Everything else is on the table. The Miami Heat president said Monday in his annual end-ofseason assessment that no player on the teams roster will be considered untouchable this offseason „ if the right deal presents itself, that is „ but quickly added the caveat that the franchise is not looking for a total revamp after going 44-38 in the regular season and making the playoffs. Show me the right name, and I could be all-in on everything,Ž Riley said. You know me. But its got to be the right name ... that doesnt happen very often. Our core guys, we would like to keep together, theres no doubt. We would like to keep them together and wed like to add something to it, but thats going to be a challenge.Ž He also was clear on his own future: The 73-year-old Riley, who has spent a half-century in the NBA as a player, coach and executive, isnt going anywhere until managing general partner Micky Arison tells him its time to vacate the presidents office. In other words, the Hall of Famers competitive fires are still burning. Theres always something that brings you back in,Ž Riley said. Theres something that sucks you back in. ... Im an active participant, and Im going to stay that way to the chagrin probably of some of you and probably people in the organization.Ž Riley held exit meetings with players Friday, three days after the Heats season ended in a five-game firstround ouster at the hands of the Philadelphia 76ers. He said he hasnt yet broached the topic of retirement with Dwyane Wade, for fear of planting that seed. He reiterated that the team wants to try to keep Wayne Ellington, even with the Heat somewhat handcuffed right now by salary-cap and luxurytax challenges. Miami has $111 million already committed to the as-ofnow seven highest-paid players on its books for next season. And in the case of Hassan Whiteside, the enigmatic Heat center who was a nonfactor in the playoffs and complained about how he was being utilized by coach Erik Spoelstra, Riley made it clear that he wasnt happy with the entirety of the situation. Whiteside dealt with injuries during the season and didnt want to wear a knee brace that the Heat insisted upon, and Riley said that if Whiteside and Spoelstra need an intervention to solve their relationship issues „ if any „ hell handle it. Riley also didnt mince words, saying Whiteside needs to make changes. By the time we got to the playoffs I dont think he was ready,Ž Riley said. He wasnt ready. He wasnt in great shape. He wasnt fully conditioned for a playoff battle mentally. He, and we, got our head handed to us. The disconnect between he and Spo, thats going to take a discussion between them and its going to take thought on the part of coach and also Hassan. How will Hassan transform his thinking, 99 percent of it to get the kind of improvement that Spo wants so he can be effective? How can Spo transform his thinking when it comes to offense and defense and minutes or whatever?Ž That word „ transform „ was a theme of sorts for Rileys meeting with reporters. He started with a 15-minute monologue on how change has been a constant throughout his 23 seasons with the Heat, how the team landed transformative superstars like Alonzo Mourning and Shaquille ONeal in trades and Wade through the draft and LeBron James and Chris Bosh in summertime deals. Come July 1, the Heat will be active on those fronts again „ noting that the fan base is clamoring for more. Well, well give them more,Ž Riley said. Well try to give them more. Thats what Ive been doing since Ive been here. Thats what Micky has been doing, trying to give you more if we can. But were not going to do anything that isnt smart. We will never do anything thats really going to hurt the franchise.Ž NOTES: Before Riley spoke, the Heat said guard Tyler Johnson had surgery on the ulnar collateral ligament in his left thumb. Johnson was hurt in the opening seconds of Game 3 of the series against Philadelphia but finished the series. He will be in a cast for six weeks. The Heat expect him to be ready to begin camp in September. The Sun / Tuesday, May 1, 2018 www.yoursun.com SP Page 3AP PHOTOPat Riley, president of the Miami Heat, talks with the media at his end-of-season press conference at the American Airlines Arena Monday in Miami. NBA: HeatRiley will think big „ if the chance presents itself to Heat AP PHOTOPresident Donald Trump and Nigerian President Muhammadu Buhari walk from the Oval Office for a news conference in the Rose Garden of the White House Monday in Washington. By ZEKE MILLERAssociated PressWASHINGTON „ President Donald Trump on Monday called on African countries to get behind the joint North American bid to host the 2026 World Cup. Trump made the appeal during a Rose Garden press conference Monday with President Muhammadu Buhari of Nigeria. The U.S. is joining with Canada and Mexico in the bid for the quadrennial soccer tournament. The African country Morocco is also bidding to host the 2026 event. I hope all African countries and countries throughout the world, that we also will be supporting you and that they will, likewise, support us in our bid, along with Canada and Mexico, for the 2026 World Cup,Ž Trump said. He added that the U.S. will be watching very closely,Ž and said the U.S would appreciateŽ any help in securing the bid. Trumps comments came in the context of highlighting American assistance to Nigeria and follow a veiled threat to withhold U.S. support from countries opposing the North American effort. It would be a shame i f countries that we always support were to lobby against the U.S. bid,Ž Trump tweeted Thursday. Why should we be supporting these countries when they dont support us (including at the U nited Nations)?ŽTrump makes appeal for 2026 World Cup in North AmericaSOCCER : World Cup Asian confederation general secretary Windsor John said FIFA plans for a working group to study the issues. That panel will include the CEO-like top officials from each of the six continents. FIFA vice president Alejandro Dominguez, head of South Americas CONMEBOL, was the only confederation president to attend Mondays meeting which followed a rapid round of consultations in recent weeks with FIFA stakeholders, including leaders of Europes top clubs and leagues. An expanded Club World Cup, which would be played in June or July with 12 from Europe in a 24-team lineup, is a potential rival to the globally popular Champions League guaranteed by UEFA. A FIFA briefing document on the project said clubs would share prize money totaling 75 percent of at least $3 billion revenue from each Club World Cup edition which would be guaranteed by the investment group. Currently, the annual Club World Cup played in December features just one European team alongside the other continental champions and the host nations league winner. The 2017 edition in the United Arab Emirates earned $37 million revenue for FIFA. FIFAs 37-member ruling council is needed to approve the two competitions, which figure to get broad support from clubs and national federatio ns outside Europe. The concept is very interesting for all,Ž Moggio said of the global Nations League idea, which was developed by UEFA. Earlier Monday, Dominguez told The Associated Press a council meeting could happen in Zurich ahead of the World Cup which kicks off on June 14 in Russia.FIFAFrom Page 1But If the evidence independent of the victim in a domestic violence case is compelling, its the prosecutions duty to seek justice,Ž he added. Foster was present at Mondays hearing where the video was discussed but did not speak in court. He left without commenting to the media. Prosecutors say Foster attacked his girlfriend in February at their Los Gatos home, leaving her bruised and with an injured eardrum. The 28-year-old woman told responding officers that Foster dragged her by her hair, physically threw her out of the house, and punched her in the head eight to 10 times. Dermertzis refused to disc uss the content of the video but Ennis has said through her attorney that she had footage that shows Foster did not cause the injuries that led to the domestic violence charges against him. Ennis attorney, Stephanie Rickard, last week issued a statement on Ennis behalf saying her injuries were the result of a fight with another woman, and that Foster tried to end his relationship with Ennis after he learned of the fight. A video of that fight with another woman has been made available. She was extremely upset and told him if he broke up with her she would trash his career,Ž Rickard said.FOSTERFrom Page 1By SCHUYLER DIXONAssociated PressARLINGTON, Texas „ The Dallas Cowboys want a do-over on hosting the Super Bowl after horrid weather and a seating fiasco ruined their first try seven years ago. While the wait will easily be more than a decade and with no indication the big game is coming back soon, last weekends draft at least showed the NFL that what is becoming its spring Super Bowl went off without a hitch in North Texas. Obviously weve got a little chip on our shoulder about that one because we had a snowstorm and it didnt go perfect,Ž executive vice president Stephen Jones said last week, referring to the 2011 title game. Theres a big school of thought in the league that these things should go to kind of vacationaltype spots, South Florida and Southern California and Phoenix and New Orleans. I get that. Wed still like a redo there.Ž The Cowboys hosted the first draft in an NFL stadium, and the league said about 100,000 people showed up in and around AT&T Stadium in Arlington, halfway between Dallas and Fort Worth, for the first round Thursday night. Crowd size was limited by the league to about 20,000 indoors, using just one end of the 80,000-seat stadium with a retractable roof, which was closed. The largest screens of the giant video board that hangs over the center of the field were mostly out of view. The theater setup is still preferred by the NFL for an event that spent many years at Radio City Music Hall in New York before back-to-back drafts in Chicago and last years popular stop in Philadelphia on the steps of the art museum in front of the Rocky statue. This larger venue allowed officials to try something theyd been thinking about for a while. Groups of seats designated for fans of each team on the field in front of the stage were a hit. The idea derived from political conventions fed what officials thought was an energetic setting. It exceeded our expectations in terms of the energy down here,Ž said Peter OReilly, who oversees special events for the NFL. Its been a terrific event for us as the draft continues to evolve.Ž As always, the Cowboys were worried about the weather. It was just about perfect, unlike the unprecedented ice storm that paralyzed the Dallas area most of the week before the Super Bowl. Of course, that was in midwinter. On top of that, about 400 fans ended up without a place to sit when roughly 1,250 seats in temporary bleachers were declared unsafe hours before kickoff in Green Bays 31-25 victory over Pittsburgh. A lawsuit faulted Jerry Jones for trying to break the Super Bowl attendance record of 103,985 (it fell 766 short), and the outs p oken Cowbo y s owner was forced to testify in federal court. There was no such drama this time, and the draft accomplished what the Cowboys wanted: treating their fans while showcasing Texas as one of footballs cradles. Its understated even, as big as it is, how much the fans love the draft and love the drama and uncertainty that goes with it,Ž Stephen Jones said. For our fans to be able to touch it and go out there and see what its all about and see this firsthand ... this is football country.Ž Stephen Jones doesnt expect the draft to come back soon because the idea now is to move it annually. OReilly isnt sure it will be in a stadium again because each city has ideas about how to make the draft unique. Super Bowls have been awarded through the 2021 season including two with new stadiums (Atlanta, Los Angeles) and another with a renovated one (Miami, which will get its record 11th title game). But the Cowboys have this much going for them: The NFL now has a fresher memory that has nothing to do with ice falling off the roof and hitting Super Bowl workers, or fans getting crammed into standingroom areas when they were supposed to have a place to sit.NFL: Cowboys Cowboys want Super Bowl hosting do-overAP PHOTOFans gather on the floor during the NFL draft Saturday at AT&T Stadium in Arlington, Texas.

PAGE 28

Page 4 SP www.yoursun.com Tuesday, May 1, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston217.750„„5-5W-210-311-4 NewYork1810.6433„9-1L-111-57-5 Toronto1512.556513-7W-19-76-5 TampaBay1314.481739-1W-16-77-7 Baltimore820.2861383-7W-15-103-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1512.556„„6-4W-19-66-6 Detroit1116.407453-7L-26-85-8 Minnesota914.391451-9L-16-53-9 Chicago818.308674-6L-22-106-8 KansasCity721.250893-7L-13-124-9 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2010.667„„7-3W-310-610-4 Seattle1611.5932„7-3W-25-511-6 LosAngeles1612.57133-7L-45-1011-2 Oakland1414.500526-4L-28-66-8 Texas1119.367964-6L-24-127-7 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork179.654„„5-5W-17-410-5 Atlanta1611.5931„6-4W-28-48-7 Philadelphia1612.57125-5L-311-55-7 Washington1316.448544-6W-25-98-7 Miami1018.357865-5W-36-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago1610.615„„8-2W-58-48-6 Pittsburgh1712.586„5-5L-110-57-7 Milwaukee1713.56716-4W-18-69-7 St.Louis1512.556115-5L-37-58-7 Cincinnati722.24110104-6L-13-104-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona198.704„„7-3L-19-310-5 Colorado1515.500524-6L-35-710-8 SanFrancisco1414.500527-3W-28-66-8 LosAngeles1215.444744-6L-27-85-7 SanDiego1019.3451073-7L-15-125-7 MAJORLEAGUEBASEBALLNATIONALS3,PIRATES2PITTSBURGHABRHBIBBSOAVG. Frazier2b401002.250 Polancorf401000.198 Rodriguezcf300010.156 Bell1b400000.232 Dickersonlf411100.313 Cervellic301000.308 Moran3b200011.280 Mercerss311001.247 T aillonp201100.200 Rodriguezp000000--b-Marteph100000.286 Crickp000000--T OTALS3026224 W ASHINGTONABRHBIBBSOAVG. T urnerss403100.284 Zimmerman1b400000.184 Harperrf200022.247 Kendrick2b400002.287 A damslf401001.260 Kintzlerp000000--T aylorcf411000.222 W ietersc311010.220 Difo3b412101.233 Roarkp201100.154 a-Stevensonph100001.400 Madsonp000000--Bautistalf000000.000 T OTALS3239337 PITTSBURGH000010100„261 W ASHINGTON01020000X„390 a-struckoutforRoarkinthe7th.b-popped outforRodriguezinthe8th. E„Frazier(4).LOB„Pittsburgh3, Washington8.2B„Taillon(1),Turner(6), T aylor(7).HR„Dickerson(3),offRoark.RBIs „Dickerson(16),Taillon(2),Turner(7),Difo (8),Roark(1).CS„Polanco(1). Runnersleftinscoringposition„Pittsburgh2 (Frazier,Dickerson);Washington4(Kendrick, A dams,Difo,Roark).RISP„Pittsburgh0for 3 ;Washington3for11. Runnersmovedup„Zimmerman,Wieters. GIDP„Moran,Mercer,Zimmerman. DP„Pittsburgh1(Mercer,Frazier,Bell); Washington2(Turner,Zimmerman), (Kendrick,Turner,Zimmerman). PITTSBURGHIPHRERBBSONPERA T aillon,L,2-367 3325101 4.83 Rodriguez11 001113 1.29 Crick11 000116 1.42 W ASHINGTONIPHRERBBSONPERA Roark,W,2-276 2224105 3.55 Madson,H,410 000095.79 Kintzler,S,1-210 000011 4.20 WP„Taillon.Umpires„Home,Bruce Dreckman;First,MikeEstabrook;Second,Eric Cooper;Third,ChadFairchild.T„2:34.A„ 20,879(41,313).INDIANS7,RANGERS5 T EXASABRHBIBBSOAVG. DeShieldscf402012.256 Choodh421012.241 Profarss512100.243 Mazararf402210.294 1-Ruapr000000.192 Gallolf400111.216 Kiner-Falefa3b300012.258 Guzman1b300003.227 Chirinosc411102.182 Robinson2b411002.176 T OTALS35595514 CLEVELANDABRHBIBBSOAVG. Lindorss523101.245 Kipnis2b502102.178 Ramirez3b522201.267 Encarnacion1b400001.160 Alonso1b101200.234 Gomesdh301012.258 Guyerrf100020.146 a-Brantleyph100000.343 Naquinrf000000.294 Davislf312000.186 Perezc400003.121 Zimmercf321011.240 TOTALS357126411 TEXAS000100121„591 CLEVELAND00011014X„7120 a-groundedoutforGuyerinthe7th. 1-ranforMazarainthe9th. E„Robinson(4).LOB„Texas9,Cleveland 10.2B„DeShields(3),Profar(5),Mazara(4), Kipnis(7),Ramirez(5).HR„Chirinos(6),off Bauer.RBIs„Profar(8),Mazara2(14),Gallo (20),Chirinos(11),Lindor(11),Kipnis(7), Ramirez2(16),Alonso2(21).SB„Davis(5). CS„Gallo(1).S„Davis. Runnersleftinscoringposition„Texas6 (Mazara,Gallo2,Kiner-Falefa,Chirinos2); Cleveland8(Encarnacion2,Davis,Perez2, Zimmer2,Brantley).RISP„Texas3for14; Cleveland5for15. Runnersmovedup„Profar3,Mazara,Gallo 2,Encarnacion.GIDP„Encarnacion. DP„Texas1(Robinson,Profar,Guzman); Cleveland1(Perez,Kipnis). TEXASIPHRERBBSONPERA Hamels5421381044.08 Leclerc10 000212 0.00 Claudio03110077.50 Jepsen100010134.50 Martin,L,0-1,BS,2-2 .24440019 5.14 Chavez.1100018 5.62 CLEVELANDIPHRERBBSONPERA Bauer6.24223111222.45 Olson.23 220119 4.66 Allen,W,2-01.12 112141 2.13 Beliveau,S,1-1.10 000170.00 Hamelspitchedto2battersinthe6th. Claudiopitchedto3battersinthe7th. Inheritedrunners-scored„Leclerc2-0, Jepsen2-0,Chavez2-2,Allen1-0,Beliveau 2-0.HBP„Hamels(Gomes),Allen(Guzman). WP„Hamels3,Olson.Umpires„Home, GerryDavis;First,PatHoberg;Second,Mark Carlson;Third,BrianKnight.T„3:56.A„ 12,851(35,225).CUBS3,ROCKIES2COLORADOABRHBIBBSOAVG. Desmond1b500000.178 Blackmoncf301111.281 Arenado3b401112.310 Storyss300011.236 Iannettac401001.216 Parralf400001.222 Cuevasrf403000.278 Valaika2b210010.096 b-Dahlph100001.261 Freelandp210002.091 Ottavinop000000--c-Gonzalezph101000.246 1-McMahonpr000000.180 TOTALS3327249 CHICAGOABRHBIBBSOAVG. Almoracf401101.289 Baez2b400002.280 Bryant3b311010.291 Rizzo1b400101.149 Contrerasc200011.264 Zobristrf311000.327 Russellss312100.250 Happlf301001.246 Lesterp200001.091 Farrellp000000--a-Schwarberph100000.273 Stropp000000--Duensingp000000--Cishekp000000.500 TOTALS2936327 COLORADO000020000„271 CHICAGO01001100X„362 a-groundedoutforFarrellinthe7th.b-struck outforValaikainthe9th.c-singledfor Ottavinointhe9th. 1-ranforGonzalezinthe9th. E„Story(3),Baez(7),Bryant(5).LOB„ Colorado10,Chicago4.2B„Arenado(5), Zobrist(2).3B„Bryant(2).RBIs„Blackmon (17),Arenado(13),Almora(8),Rizzo(9), Russell(4).S„Freeland. Runnersleftinscoringposition„Colorado 5(Desmond,Arenado,Iannetta3).RISP„ Colorado2for9;Chicago2for5. Runnersmovedup„Rizzo.GIDP„Parra, Baez,Happ. DP„Colorado2(Arenado,Valaika, Desmond),(Arenado,Valaika,Desmond); Chicago1(Rizzo,Russell). COLORADOIPHRERBBSONPERA Freeland,L,1-476 331599 4.24 Ottavino10 001218 0.56 CHICAGOIPHRERBBSONPERA Lester5.25 2035106 2.73 Farrell,W,1-01.10 000219 0.00 Strop,H,21100007 2.25 Duensing,H,3.11 000112 0.00 Cishek,S,1-1.20 001111 2.70 Inheritedrunners-scored„Farrell2-0,Cishek 1-0.HBP„Lester(Blackmon).Umpires„ Home,JeffNelson;First,LazDiaz;Second, AndyFletcher;Third,MannyGonzalez.T„ 2:57.A„35,922(41,649).RAYS3,TIGERS2TAMPABAYABRHBIBBSOAVG. Spanlf310010.256 Crondh411201.269 Duffy3b402000.307 Miller1b411101.230 Robertsonss400003.333 Wendle2b400000.329 Gomezrf200011.173 Smithcf300001.329 Sucrec300000.281 TOTALS3134327 DETROITABRHBIBBSOAVG. Jonescf311001.273 Candelario3b311012.283 Castellanosrf301000.309 Martinezdh401200.232 1-Martinpr-dh000000.271 McCannc400002.244 Hicks1b300011.179 Machado2b400000.204 Iglesiasss301000.223 Reyeslf200000.118 a-Goodrumph100001.217 TOTALS3025227 TAMPABAY000000003„340 DETROIT000000002„250 a-struckoutforReyesinthe9th. 1-ranforMartinezinthe9th. LOB„TampaBay3,Detroit5.2B„ Castellanos(6),Iglesias(7).HR„Cron(7), offGreene;Miller(2),offGreene.RBIs„Cron 2(19),Miller(10),Martinez2(13).SB„ Jones(4). Runnersleftinscoringposition„Tampa Bay1(Wendle);Detroit4(Jones,McCann, Machado2).RISP„TampaBay0for2; Detroit2for8. Runnersmovedup„Miller,Robertson, Reyes.GIDP„Castellanos. DP„TampaBay1(Wendle,Robertson, Miller). TAMPABAYIPHRERBBSONPERA Faria,W,2-18300161124.60 Roe,H,8.11220117 4.91 Alvarado,S,1-2 .21001021 2.57 DETROITIPHRERBBSONPERA Zimmermann72 001593 5.81 Stumpf10 000113 1.59 Greene,L,1-2.12 331018 5.73 Farmer.20 00018 5.54 Inheritedrunners-scored„Alvarado3-2. HBP„Roe2(Jones,Castellanos).WP„Faria. Umpires„Home,StuScheurwater;First, MarvinHudson;Second,ChadWhitson; Third,GaryCederstrom.T„2:52.A„19,398 (41,297).BREWERS6,REDS5MILWAUKEEABRHBIBBSOAVG. Caincf411210.290 Yelichlf-rf512001.271 Braun1b-lf311020.258 Shaw3b410010.243 Santanarf401201.237 Haderp0000001.000 Pinac411100.196 Villar2b301011.271 Arciass300001.190 Woodruffp000000--Aguilar1b101000.378 Chacinp211000.091 Jenningsp0000001.000 Barnesp000000--Perezss200000.185 TOTALS3569554 CINCINNATIABRHBIBBSOAVG. Winkerlf512001.305 Perazass400101.288 Votto1b120021.270 Scheblerrf412001.320 Suarez3b402401.327 Barnhartc100030.228 Blandino2b400003.234 Finneganp200000.000 Bricep000000.000 a-Gennettph100001.298 Peraltap000000.000 Hughesp000000--b-Duvallph100001.175 Iglesiasp000000.000 Hamiltoncf411002.172 TOTALS31575512 MILWAUKEE000120300„690 CINCINNATI000230000„571 a-struckoutforBriceinthe6th.b-struckout forHughesinthe8th. E„Barnhart(1).LOB„Milwaukee7, Cincinnati6.2B„Santana(3),Winker(7), Schebler(3),Suarez(4),Hamilton(2).HR„ Pina(2),offFinnegan;Cain(4),offFinnegan. RBIs„Cain2(10),Santana2(6),Pina(4), Peraza(10),Suarez4(14).SB„Cain(8), Yelich(1),Braun(4),Villar(5),Perez(2).CS „Barnhart(1).SF„Peraza. Runnersleftinscoringposition„Milwaukee 5(Cain,Shaw,Santana,Pina,Arcia); Cincinnati3(Peraza,Blandino,Finnegan). RISP„Milwaukee1for7;Cincinnati4for9. Runnersmovedup„Shaw,Blandino.GIDP„ Arcia,Blandino. DP„Milwaukee2(Pina,Villar),(Arcia,Villar, Braun);Cincinnati1(Blandino,Peraza,Votto). MILWAUKEEIPHRERBBSONPERA Chacin4.15 443162 4.54 Jennings01 11107 2.08 Barnes.21 000113 1.12 Woodruff,W,1-01 .10000216 3.86 Hader,S,4-42.20 001837 1.00 CINCINNATIIPHRERBBSONPERA Finnegan55 333289 7.27 Brice,H,211 000225 3.24 Peralta,L,1-2,H,2 .21332019 4.40 Hughes,BS,1-1 1.12000015 1.69 Iglesias10 000014 2.19 Jenningspitchedto2battersinthe5th. Inheritedrunners-scored„Jennings1-0, Barnes3-2,Hughes2-2.HBP„Chacin (Votto).Umpires„Home,RobDrake;First, MikeMuchlinski;Second,MikeWinters;Third, TimTimmons.T„3:02.A„9,536(42,319).MARLINS8,PHILLIES4PHILADELPHIAABRHBIBBSOAVG. Hernandez2b401010.283 Hoskinslf400011.303 Herreracf402010.343 Altherrrf300011.192 Santana1b400000.153 Kingeryss411000.225 Hunterp000000--Curtisp000000--Franco3b321210.266 Alfaroc412201.213 Arrietap101010.143 Riosp000000--b-Williamsph100000.185 Ramosp000000--Florimonss100001.211 TOTALS3348464 MIAMIABRHBIBBSOAVG. Realmutoc512000.357 Prado3b411001.250 Castro2b323110.312 Dietrich1b411102.241 Andersonrf423400.265 Maybinlf411000.213 Rojasss401100.234 Brinsoncf401101.167 Strailyp000010--a-Shuckph100001.244 Gonzalezp000000.000 c-Riveraph100001.100 Barracloughp000000--Guerrerop000000--d-Bourph100000.247 Zieglerp000000--TOTALS35813826 PHILADELPHIA020200000„480 MIAMI01410020X„8130 a-struckoutforStrailyinthe4th.b-popped outforRiosinthe6th.c-struckoutfor Gonzalezinthe6th.d-”iedoutforGuerrero inthe8th. LOB„Philadelphia8,Miami5.2B„ Hernandez(5),Kingery(8),Realmuto(1), Castro2(6),Dietrich(3),Anderson(6).HR „Alfaro(3),offStraily;Franco(4),offStraily; Anderson(2),offHunter.RBIs„Franco2 (22),Alfaro2(8),Castro(10),Dietrich(9), Anderson4(16),Rojas(9),Brinson(9).SB„ Rojas(2).CS„Herrera(2),Realmuto(1). Runnersleftinscoringposition„Philadelphia 5(Hoskins2,Santana,Kingery2);Miami3 (Realmuto,Dietrich2).RISP„Philadelphia1 for6;Miami3for10. Runnersmovedup„Brinson,Maybin,Rojas. GIDP„Hernandez,Rojas. DP„Philadelphia1(Rios,Kingery,Santana); Miami1(Rojas,Castro,Dietrich). PHILADELPHIAIPHRERBBSONPERA Arrieta,L,3-13.28 662279 3.49 Rios1.11 000111 2.84 Ramos11 000221 0.71 Hunter12 220118 4.91 Curtis11 000011 0.00 MIAMIIPHRERBBSONPERA Straily46 444178 9.00 Gonzalez,W,2-021 000027 4.50 Barraclough,H,111 002128 2.13 Guerrero10 000212 4.40 Ziegler10 000010 7.11 Inheritedrunners-scored„Rios1-0.WP„ Barraclough.Umpires„Home,JeffKellogg; First,JeremieRehak;Second,JamesHoye; Third,QuinnWolcott.T„3:06.A„5,415 (36,742).BOXSCORES ROUNDUP/MATCHUPSNationals3,Pirates2: TannerRoark pitchedsevenef“cientinningsand droveinhis“rstrunsince2016,and theWashingtonNationalsbeatthe PittsburghPirates. Indians7,Rangers5: JoseRamirezs RBIdoublebrokeaneighth-inningtie andtheClevelandIndiansralliedfora winovertheTexasRangers. Cubs3,Rockies2: JonLesterpitched effectivelyintothesixthinning, continuinganimpressivestretch forChicagosrotationandhelping theCubsbeattheColoradoRockies fortheirseason-high“fthstraight victory. Rays3,Tigers2: C.J.CronandBrad Millereachhomeredintheninth inningandtheTampaBayRaysheld onforavictoryovertheDetroit Tigers. Brewers6,Reds5: HomersbyManny PinaandLorenzoCainendedthe MilwaukeeBrewershistoricallybad slump,andDomingoSantanadoubled homethego-aheadrunsinthe seventhinningforavictoryoverthe CincinnatiReds. RedSox10,Royals6: XanderBogaerts hitagrandslamovertheGreenMonsterandtheBostonRedSox“nished Aprilwiththeirmostwinseverby beatingtheKansasCityRoyals. Marlins8,Phillies4: BrianAnderson homered,droveinfourrunsand madeadivingcatchinright“eldwith thebasesloadedtopreservealead, helpingtheMiamiMarlinsbeatJake ArrietaandthePhiladelphiaPhillies. LATE N.Y.YankeesatHouston TorontoatMinnesota L.A.DodgersatArizona SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghKuhl(R)3-14.553-20-14.013.50 WashingtonScherzer(R)7:05p5-11.625-10-03.10.00 PhiladelphiaE”in(R)0-00.000-00-00.00.00 MiamiGarcia(L)7:10p1-01.001-21-07.010.29 AtlantaNewcomb(L)1-14.232-31-216.22.70 NewYorkSyndergaard(R)7:10p2-02.865-10-06.00.00 MilwaukeeAnderson(R)2-22.864-20-06.14.26 CincinnatiBailey(R)7:10p0-34.190-62-121.04.71 ColoradoGray(R)2-45.512-40-00.00.00 ChicagoHendricks(R)8:05p2-13.102-30-16.12.84 LosAngelesKershaw(L)1-42.842-43-021.22.08 ArizonaKoch(R)9:40p1-01.931-10-00.00.00 SanDiegoRoss(R)2-23.643-20-00.00.00 SanFranciscoSuarez(L)10:15p0-16.750-10-00.00.00AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA TexasFister(R)1-23.932-22-121.03.43 ClevelandClevinger(R)6:10p2-02.563-20-06.01.50 KansasCityJunis(R)3-23.343-20-00.00.00 BostonSale(L)7:10p2-12.314-21-08.13.24 TampaBayArcher(R)2-16.614-21-011.04.91 DetroitBoyd(L)7:10p0-22.741-30-00.00.00 NewYorkMontgomery(L)2-03.764-10-111.15.56 HoustonVerlander(R)8:10p4-01.365-12-016.00.56 TorontoEstrada(R)2-26.003-22-014.03.21 MinnesotaGibson(R)8:10p1-13.333-22-012.24.97 BaltimoreCobb(R)0-313.110-31-115.03.00 LosAngelesTropeano(R)10:07p1-24.671-20-00.00.00 OaklandTriggs(R)2-04.704-10-110.25.91 SeattleHernandez(R)10:10p3-24.964-22-012.00.75INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(AL)Shields(R)1-36.142-30-00.00.00 St.LouisWacha(R)8:15p4-13.624-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. SUNDAYSGAMES AmericanLeague Baltimore5,Detroit3 Boston4,TampaBay3 Toronto7,Texas2 Seattle10,Cleveland4 Houston8,Oakland4 KansasCity5,ChicagoWhiteSox4 N.Y.Yankees2,L.A.Angels1 NationalLeague Miami3,Colorado0 Atlanta10,Philadelphia1 Pittsburgh5,St.Louis0 Washington3,Arizona1 ChicagoCubs2,Milwaukee0 N.Y.Mets14,SanDiego2 SanFrancisco4,L.A.Dodgers2 Interleague Cincinnati8,Minnesota2 WEDNESDAYSGAMES AmericanLeague KansasCityatBoston,1:05p.m. TampaBayatDetroit,1:10p.m. TexasatCleveland,1:10p.m. TorontoatMinnesota,1:10p.m. N.Y.YankeesatHouston,8:10p.m. BaltimoreatL.A.Angels,10:07p.m. OaklandatSeattle,10:10p.m. NationalLeague ColoradoatChicagoCubs,2:20p.m. SanDiegoatSanFrancisco,3:45p.m. PittsburghatWashington,7:05p.m. AtlantaatN.Y.Mets,7:10p.m. MilwaukeeatCincinnati,7:10p.m. PhiladelphiaatMiami,7:10p.m. L.A.DodgersatArizona,9:40p.m. Interleague ChicagoWhiteSoxatSt.Louis,1:15p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MMachadoBal281081439.361 AltuveHou291141640.351 BettsBos24902931.344 MSmithTB2376926.342 GregoriusNYY27942432.340 LowrieOak281151339.339 JMartinezBos25971532.330 HRamirezBos24921830.326 CabreraDet25891329.326 CorreaHou281002032.320 NATIONALLEAGUE PlayerGABRHPct. PhamStL25882230.341 CabreraNYM251002034.340 OHerreraPhi26951632.337 HoskinsPhi27851627.318 BeltSF24821326.317 DickersonPit25951530.316 FFreemanAtl271021932.314 ArenadoCol24831226.313 DPeraltaAri23941529.309 CervelliPit22751023.307 ThroughApril29 MilwaukeeBrewersstartingpitcherJhoulysChacinthrowsinthe“rstinningofabaseballgameagainstthe CincinnatiRedsonMondayinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] Dialedin AP PHOTO

PAGE 29

The Sun / Tuesday, May 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 16 8 .667 „ Tampa (Yankees) 14 10 .583 2 Lakeland (Tigers) 11 13 .458 5 Dunedin (Blue Jays) 9 14 .391 6 Clearwater (Phillies) 9 15 .375 7 Florida (Braves) 8 16 .333 8 South Division W L Pct. GB Jupiter (Marlins) 18 6 .750 „ Bradenton (Pirates) 13 11 .542 5 Palm Beach (Cardinals) 13 11 .542 5 Fort Myers (Twins) 11 13 .458 7 Charlotte (Rays) 11 13 .458 7 St. Lucie (Mets) 10 13 .435 7 Sundays Games Palm Beach 8, St. Lucie 6 Jupiter 2, Bradenton 1 Tampa 9, Charlotte 5 Clearwater 1, Dunedin 0 Florida 4, Lakeland 3 Fort Myers 5, Daytona 4, 11 innings Mondays Games No games scheduled Tuesdays Games Fort Myers at Tampa, TBD Fort Myers at Tampa, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Palm Beach at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Lakeland at Clearwater, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. CLEVELANDToday: Cleveland at Toronto, 8 p.m. Thursday: Cleveland at Toronto, 6 p.m. Saturday, May 5: Toronto at Cleveland, 8:30 p.m. Monday, May 7: Toronto at Cleveland, 8:30 p.m. x-Wednesday, May 9: Cleveland at Toronto, TBD x-Friday, May 11: Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON VS. PHILADELPHIAMonday: Philadelphia at Boston, late Thursday: Philadelphia at Boston, 8:30 p.m. Saturday, May 5: Boston at Philadelphia, 5 p.m. Monday, May 7: Boston at Philadelphia, 6 p.m. x-Wednesday, May 9: Philadelphia at Boston, TBD x-Friday, May 11: Boston at Philadelphia, TBD x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE GOLDEN STATE 1, NEW ORLEANS 0Saturday: Golden State 123, New Orleans 101 Today: New Orleans at Golden State, late Friday: Golden State at New Orleans, 8 p.m. Sunday, May 6: Golden State at New Orleans, 3:30 p.m. x-Tuesday, May 8: New Orleans at Golden State, TBD x-Thursday, May 10: Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDHOUSTON 1, UTAH 0Sunday: Houston 110, Utah 96 Wednesday: Utah at Houston, 8 p.m. Friday: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. x-Tuesday, May 8: Utah at Houston, TBD x-Thursday, May 10: Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -235 Pittsburgh +215 at Miami -105 Philadelphia -105 at New York -185 Atlanta +170 Milwaukee -125 at Cincinnati +115 at Chicago -155 Colorado +145 Los Angeles -210 at Arizona +190 at San Francisco -134 San Diego +124American Leagueat Cleveland -178 Texas +166 Tampa Bay -135 at Detroit +125 at Boston -280 Kansas City +250 at Houston -160 New York +150 at Minnesota -131 Toronto +121 at Los Angeles -177 Baltimore +165 at Seattle -110 Oakland +100Interleagueat St. Louis -220 Chi. W. Sox +200NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 6 216 Cleveland at Golden State 10 227 New OrleansWednesdayat Houston 11 204 UtahNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -141 Washington +131 at Winnipeg -129 Nashville +119 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned LF Joey Rickard to Norfolk (IL). BOSTON RED SOX „ Signed 3B Tony Renda to a minor league contract. Sent RHP Tyler Thornburg to Pawtucket (IL) for a rehab assignment. DETROIT TIGERS „ Placed LHP Daniel Norris on the 10-day DL. Recalled LHP Chad Bell from Toledo (IL). KANSAS CITY ROYALS „ Optioned LHP Eric Stout to Omaha (PCL). MINNESOTA TWINS „ Recalled RHP John Curtiss from Rochester (IL). TEXAS RANGERS „ Placed LHP Martin Perez on the 10-day DL. Recalled RHP Jose Leclerc from Round Rock (PCL).National LeagueATLANTA BRAVES „ Released OF Peter Bourjos. COLORADO ROCKIES „ Placed 2B DJ LeMahieu on the 10-day DL, retroactive to Saturday. Optioned RHP Jeff Hoffman to Albuquerque (PCL). Reinstated OF Carlos Gonzalez from the 10-day DL. LOS ANGELES DODGERS „ Recalled INF-OF Breyvic Valera from Oklahoma City (PCL). Placed SS Corey Seager on the 10-day DL. MIAMI MARLINS „ Placed RHP Tyler Cloyd on paternity leave. Reinstated RHP Dan Straily from the 10-day DL. PHILADELPHIA PHILLIES „ Placed RHP Vctor Arano on the 10-day DL. Recalled LHP Zac Curtis from Lehigh Valley (IL). WASHINGTON NATIONALS „ Optioned RHP Austin Voth to Syracuse (IL). Recalled RHP Wander Suero from Syracuse.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Francisco Rodriguez.Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Gerald Bautista. Released LHP Andres Caceres. ROCKLAND BOULDERS „ Signed RHP Matt Kostalos.Frontier LeagueFLORENCE FREEDOM „ Released LHP Dylan Badura, C Ryan Dickt, and INF Kendrick Gutierrez. JOLIET SLAMMERS „ Signed C Trey Fulton. RIVER CITY RASCALS „ Released 2B Blake Rowlett. TRAVERSE CITY BEACH BUMS „ Signed OF Isaac Bernard. WASHINGTON WILD THINGS „ Signed LHP Jacob Hill and RHP Grif“ n Krieg. WINDY CITY THUNDERBOLTS „ Released OF Nick Delgado. FOOTBALLNational Football LeagueNFL „ Suspended Minnesota Cayleb Jones for the “ rst four games of the 2018 regular season for violating the NFL policy on performance-enhancing substances. ARIZONA CARDINALS „ Agreed to terms with FB Austin Ramesh; DE Alec James; QB Chad Kanoff; PK Matt McCrane; DT Owen Obasuyi; TEs Alec Bloom and Andrew Vollert; Ss A.J. Howard, Jonathan Owens and Zeke Turner; CBs Elijah Battle, Deatrick Nichols and Tavierre Thomas; OL Will House, Austin Olsen and Brant Weiss; LBs Matthew Oplinger, Dennis Gardeck, Frank Ginda and Mike Needham; and WRs Trent Sher“ eld, Jalen Tolliver, Jonah Trinnaman and Corey Willis. CINCINNATI BENGALS „ Waived LBs Carl Bradford and Connor Harris. CLEVELAND BROWNS „ Signed QB Joel Stave. Exercised their “ fth-year option on DB Damarious Randall. Waived WR Matt Hazel, DB Kai Nacua and WR Kasen Williams. GREEN BAY PACKERS „ Released QB Joe Callahan. HOUSTON TEXANS „ Re-signed RB Alfred Blue. Released TE Zach Conque, CB Bryce Jones, TE Ryan Malleck and LB Gimel President. JACKSONVILLE JAGUARS „ Released P Brad Nortman and WR Jaelen Strong. Signed OL Tony Adams; DT Michael Hughes; DE Lyndon Johnson; OT KC McDermott, S C.J. Reavis; WRs Allen Lazard and Dorren Miller; CBs Dee Delaney, Tre Herndon and Quenton Meeks; and LBs Reggie Hunter, Darius Jackson and Andrew Motuapuaka. MINNESOTA VIKINGS „ Re-signed CB Terence Newman. Exercised their “ fth-year option on CB Trae Waynes. Agreed to terms with DE Jonathan Wynn, QB Peter Pugals, FB Kamryn Pettway, S Tray Matthews, DT Curtis Cothran, G Chris Gonzalez, TE Tyler Hoppes, RBs Mike Boone and Roc Thomas, CBs Holton Hill and Trevon Mathis, LBs Garrett Dooley and Hercules Mataafa and WRs Jeff Badet, Armanti Foreman, Korey Robertson and Jake Wieneke. PITTSBURGH STEELERS „ Released S J.J. Wilcox. SAN FRANCISCO 49ERS „ Exercised the “ fth-year option on DL Arik Armstead. Signed WR Steven Dunbar, TE Ross Dwelley, QB Jack Heneghan, OL Alan Knott, OL Jamar McGloster, DL Niles Scott and S Terrell Williams. Waived LB Jimmie Gilbert, LB Boseko Lokombo, DB Dexter McCoil, LB Donavin Newsom and CB Channing Stribling. TAMPA BAY BUCCANEERS „ Waived OT Avery Young. Agreed to terms with QB Austin Allen, OL Cole Boozer, FB/TE Tanner Hudson, PK Trevor Moore, RB Shaun Wilson, Ss Godwin Igwebuike and Josh Liddell, WRs Sergio Bailey and Ervin Phillips, TEs Donnie Ernsberger and Jason Reese and DEs Demone Harris, Evan Perrizo and Antonio Simmons. TENNESSEE TITANS „ Waived QB Alex Tanney, DL Johnny Maxey and RB Khalfani Muhammad. WASHINGTON REDSKINS „ Released DL A.J. Francis, Montori Hughes and Terrell McClain. Waived TE Chris Bazile, LB Cassanova McKinzy and DB James Sample.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Terminated the contract of president of hockey operations Ron Francis. Announced the resignation of pro scout and adviser Joe Nieuwendyk. TORONTO MAPLE LEAFS „ Announced general manager Lou Lamoriello will leave that role next season and transition to senior adviser.COLLEGESCOLUMBIA INTERNATIONAL „ Named Tony Stockman mens basketball coach. DEPAUL „ Signed womens basketball coach Doug Bruno to a contract extension through the 2023-24 season. NEBRASKA „ Announced junior mens basketball G Dachon Burke is transferring from Robert Morris. PENNSYLVANIA „ Promoted associate athletic director for operations Scott Ward to senior associate athletic director/chief operations of“ cer. VIRGINIA „ Announced graduate senior DL Dylan Thompson has transferred from Ohio State. WINTHROP „ Named Jayson Gee associate head mens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE PITTSBURGH 1, WASHINGTON 1April 26: Pittsburgh 3, Washington 2 Sunday: Washington 4, Pittsburgh 1Today: Washington at Pittsburgh, 7:30 p.m.Thursday: Washington at Pittsburgh, 7 p.m.Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDBOSTON 1, TAMPA BAY 1Saturday: Boston 6, Tampa Bay 2Monday: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay at Boston, 7 p.m.Friday: Tampa Bay at Boston, 7 p.m.Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDLIGHTNING 4, BRUINS 2BOSTON 1 0 1 „ 2 TAMPA BAY 1 1 2 „ 4 First Period„1, Tampa Bay, Gourde 2 (Point, Sergachev), 11:47 (pp). 2, Boston, McAvoy 1 (Marchand, Bergeron), 18:30. Penalties„ Backes, BOS, served by DeBrusk, (roughing), 5:30; Backes, BOS, (roughing), 5:30; Paquette, TB, (roughing), 5:30; Krug, BOS, (slashing), 10:00; Johnson, TB, (roughing), 14:02; McDonagh, TB, (roughing), 14:17. Second Period„3, Tampa Bay, Johnson 3 (Palat, Point), 10:14. Penalties„Hedman, TB, (holding), 10:31. Third Period„4, Tampa Bay, Palat 2 (Point), 14:08. 5, Boston, Krug 3 (Pastrnak, Marchand), 15:58. 6, Tampa Bay, Point 2 (Hedman), 19:34. Penalties„Krug, BOS, (roughing), 3:18; Stralman, TB, (cross checking), 3:18; K.Miller, BOS, (boarding), 3:18; Gourde, TB, (roughing), 3:18; Pastrnak, BOS, (high sticking), 7:31; Pastrnak, BOS, (high sticking), 7:31. Shots on Goal„Boston 8-5-7„20. Tampa Bay 10-8-13„31. Power -play opportunities„Boston 0 of 3; Tampa Bay 1 of 4. Goalies„Boston, Rask 5-3 (30 shots-27 saves). Tampa Bay, Vasilevskiy 4-2 (20-18). A„19,092 (19,092). T„2:36. Referees„Eric Furlatt, Kelly Sutherland. Linesmen„David Brisebois, Brad Kovachik.WESTERN CONFERENCE WINNIPEG 1, NASHVILLE 1April 27: Winnipeg 4, Nashville 1Sunday: Nashville 5, Winnipeg 4, 2OT Today: Nashville at Winnipeg, 8 p.m. Thursday: Nashville at Winnipeg, 9:30 p.m. Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 1, SAN JOSE 1April 26: Vegas 7, San Jose 0Saturday: San Jose 4, Vegas 3, 2OT Monday: Vegas at San Jose, late Wednesday: Vegas at San Jose, 10 p.m. Friday: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDECHL Playoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 1, Manchester 1 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Manchester at Adirondack, 7:00 p.m. Thursday, May 3: Manchester at Adirondack, 7:00 p.m. Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m.South DivisionFlorida 2, Orlando 0 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida at Orlando, 7:00 p.m. Friday, May 4: Florida at Orlando, 7:00 p.m. x-Sunday, May 6: Florida at Orlando, 1:30 p.m. x-Tuesday, May 8: Orlando at Florida, 7:30 p.m. x-Wednesday, May 9: Orlando at Florida, 7:30 p.m.Western Conference Central DivisionToledo 1, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. Saturday, May 5: Fort Wayne at Toledo, 7:35 p.m. x-Tuesday, May 8: Toledo at Fort Wayne, 7:30 p.m. x-Wednesday, May 9: Fort Wayne at Toledo, 7:35 p.m.Mountain DivisionColorado 1, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Idaho at Colorado, 9:05 p.m. Wednesday, May 2: Colorado at Idaho, 9:10 p.m. Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.GOLFPGA TOURZURICH CLASSIC OF NEW ORLEANSSundays leaders at TPC Louisiana, Avondale, La. Purse: $7.2 million; Yardage: 7,425; Par: 72.FinalHorschel/Piercy (400), $1,036,800 65-73-61-67„266 Dufner/Perez (163), $417,600 66-72-61-68„267 Oosthuizen/Schwartzel (105), $273,600 66-72-62-68„268 Garnett/Hadley (83), $216,900 64-73-61-71„269 Fleetwood/Paisley (83/0), $216,900 62-75-63-69„269 Finau/Summerhays (68), $172,800 62-72-63-73„270 Duncan/Schenk (54), $127,200 64-72-64-71„271 Cantlay/Reed (54), $127,200 65-71-66-69„271 Knox/Laird (54), $127,200 64-73-63-71„271 Chalmers/Percy (39), $73,512 66-72-65-69„272 de Jonge/Merritt (39), $73,512 62-75-62-73„272 Hearn/ Power (39), $73,512 66-72-66-68„272 Lovemark/Steele (39), $73,512 64-71-66-71„272 Henry/Hoge (39), $73,512 62-73-65-72„272 Lashley/Oppenheim (24), $43,830 64-69-68-72„273 Byrd/Johnson (24), $43,830 66-70-65-72„273 Brown/Kisner (24), $43,830 62-70-64-77„273 Kim/Putnam (24), $43,830 62-69-66-76„273 Goosen/Van Aswegen (17), $31,680 65-71-64-74„274 Rose/Stenson (17), $31,680 65-71-65-73„274 Campbell/Jones (17), $31,680 63-70-70-71„274 Glover/Reavie (11), $23,088 60-75-67-73„275 McDowell/Poulter (11), $23,088 65-71-66-73„275 Kim/Yun (11), $23,088 66-69-67-73„275 Dahmen/McCarthy (8), $17,592 68-71-62-75„276 Lindheim/Werenski (8), $17,592 64-71-69-72„276 OHair/Walker (8), $17,592 64-73-66-73„276 Harrington/Lowry (6), $16,200 63-75-68-71„277 Stroud/Stuard (6), $16,200 68-71-66-72„277 Kuchar/Watson (6), $16,200 68-67-68-74„277 Mullinax/Randolph (4), $15,336 65-73-67-73„278 Hoffman/Watney (4), $15,336 65-72-65-76„278 Cejka/Crane (4), $15,336 64-74-66-74„278 Gribble/Peterson (3), $14,616 66-68-69-76„279 Day/Ruffels (3/0), $14,616 64-74-67-74„279 Huh/Kang (3), $14,184 66-73-65-77„281LPGA TOURMEDIHEAL CHAMPIONSHIPSundays leaders at Lake Merced Golf Club, Daly City, Calif. Purse: $1.5 million; Yardage: 6,551; Par: 72 (x-won on “ rst playoff hole)Finalx-Lydia Ko, $225,000 68-70-67-71„276 Minjee Lee, $137,536 70-70-68-68„276 Angel Yin, $72,476 73-69-71-67„280 Shanshan Feng, $72,476 73-71-68-68„280 Charley Hull, $72,476 69-68-73-70„280 Jessica Korda, $72,476 68-67-71-74„280 Caroline Masson, $35,956 72-69-72-68„281 Aditi Ashok, $35,956 73-71-68-69„281 Nasa Hataoka, $35,956 71-69-72-69„281 Ariya Jutanugarn, $35,956 71-72-68-70„281 Brittany Altomare, $25,620 76-68-73-66„283 Carlota Ciganda, $25,620 70-74-69-70„283 Ryann OToole, $25,620 70-71-69-73„283 Moriya Jutanugarn, $25,620 71-68-71-73„283 Jaye Marie Green, $20,682 70-72-73-69„284 Celine Boutier, $20,682 72-70-71-71„284 Mariajo Uribe, $20,682 71-71-68-74„284 Su Oh, $17,349 68-72-75-70„285 Jenny Shin, $17,349 72-72-70-71„285 Mi Hyang Lee, $17,349 72-70-71-72„285 So Yeon Ryu, $17,349 70-70-73-72„285 Annie Park, $17,349 70-66-75-74„285 Nelly Korda, $14,398 72-70-75-69„286 Michelle Wie, $14,398 74-72-69-71„286 Caroline Hedwall, $14,398 68-74-73-71„286 Jacqui Concolino, $14,398 72-69-74-71„286 Mo Martin, $14,398 70-71-71-74„286 Azahara Munoz, $12,299 73-73-73-68„287 Mariah Stackhouse, $12,299 73-72-72-70„287 Celine Herbin, $12,299 69-73-74-71„287 Lizette Salas, $10,278 72-74-73-69„288 Lexi Thompson, $10,278 69-75-74-70„288 Inbee Park, $10,278 72-71-75-70„288 Emma Talley, $10,278 74-72-71-71„288 Amy Olson, $10,278 71-73-72-72„288 Haeji Kang, $10,278 71-75-67-75„288 Jin Young Ko, $8,697 72-73-72-72„289 Sei Young Kim, $8,697 69-70-75-75„289 In-Kyung Kim, $7,681 68-78-73-71„290 Sandra Changkija, $7,681 70-74-74-72„290 Candie Kung, $7,681 75-70-70-75„290 Hee Young Park, $7,681 71-71-73-75„290 Giulia Molinaro, $6,185 73-73-72-73„291 Brooke M. Henderson, $6,185 72-71-75-73„291 Ayako Uehara, $6,185 71-72-75-73„291 Bronte Law, $6,185 76-70-70-75„291 Katie Burnett, $6,185 71-75-70-75„291 Eun-Hee Ji, $6,185 71-74-71-75„291 Yu Liu, $6,185 72-73-69-77„291 Sandra Gal, $5,120 75-69-76-72„292 Cheyenne Woods, $5,120 75-69-75-73„292 Alena Sharp, $5,120 72-73-71-76„292 Tiffany Chan, $4,518 71-75-75-72„293 Vicky Hurst, $4,518 71-72-78-72„293 Catriona Matthew, $4,518 74-72-74-73„293 Cristie Kerr, $4,518 73-73-72-75„293 Danielle Kang, $4,518 71-75-72-75„293 Sydnee Michaels, $3,680 74-72-75-73„294 Lee-Anne Pace, $3,680 74-70-77-73„294 Maria Hernandez, $3,680 73-73-74-74„294 Hye Yong Choi, $3,680 75-70-74-75„294 Hannah Green, $3,680 73-71-75-75„294 Caroline Inglis, $3,680 70-73-76-75„294 Peiyun Chien, $3,680 72-70-77-75„294 Perrine Delacour, $3,680 70-71-72-81„294 Laetitia Beck, $3,238 73-73-76-73„295 Jeong Eun Lee, $3,238 71-74-77-73„295 Dani Holmqvist, $3,238 70-73-76-76„295 Juli Inkster, $3,050 72-71-77-76„296 Tiffany Joh, $3,050 72-72-73-79„296 Emily K. Pedersen, $2,975 72-74-77-74„297 Jane Park, $2,936 70-76-77-75„298 Karine Icher, $2,899 70-72-78-79„299 Lauren Coughlin, $2,826 75-71-80-79„305 Katelyn Dambaugh $2,826 72-73-80-80„305EUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENSundays leaders at Topwin Golf & CC, Beijing; Purse: $3.18 million; Yardage: 7,261; Par: 72 (a-denotes amateur).FinalAlexander Bjork, Sweden 66-72-67-65„270 Adrian Otaegui, Spain 68-69-67-67„271 Jordan Smith, England 69-69-70-64„272 Jorge Campillo, Spain 69-68-68-67„272 Matt Wallace, England 65-70-69-68„272 Lucas Bjerregaard, Denmark 70-73-66-64„273 Ashun Wu, China 70-71-66-67„274 Jinho Choi, South Korea 69-72-65-68„274 Paul Dunne, Ireland 71-68-67-68„274 Jeunghun Wang, South Korea 72-66-68-68„274 Scott Vincent, Zimbabwe 66-74-68-67„275 Sihwan Kim, United States 70-66-70-69„275 Andrea Pavan, Italy 68-72-66-69„275 Daxing Jin, China 64-76-69-67„276 Shubhankar Sharma, India 69-72-68-67„276 Mikko Ilonen, Finland 71-70-67-68„276 Soomin Lee, South Korea 68-69-70-69„276 Alexander Levy, France 69-73-65-69„276 Nacho Elvira, Spain 69-67-70-70„276 Aaron Rai, England 73-70-68-66„277 Ashley Chesters, England 72-68-68-69„277 Matteo Manassero, Italy 72-68-67-70„277 Jason Scrivener, Australia 67-69-71-70„277 Julien Guerrier, France 68-69-68-72„277AlsoLi Haotong, China 70-70-72-68„280 Kiradech Aphibarnrat, Thailand 73-70-69-70„282 Micah Lauren Shin, United States 71-71-66-73„281 David Lipsky, United States 68-75-67-72„282 Julian Suri, United States 71-69-71-72„283WEB.COM TOURUNITED LEASING & FINANCE CHAMPIONSHIPSundays leaders at Victoria National GC, Newburgh, Ind. Purse: $600,000; Yardage: 7,242; Par: 72.FinalJos de Jess Rodrguez, $108,000 69-73-70-70„282 Wyndham Clark, $64,800 70-69-77-67„283 Kyoung-Hoon Lee, $34,800 71-70-78-66„285 Maverick McNealy, $34,800 64-73-74-74„285 Roberto Castro, $21,900 73-73-69-71„286 Taylor Moore, $21,900 72-70-71-73„286 Ethan Tracy, $21,900 70-68-74-74„286 Chris Thompson, $18,600 72-66-75-74„287 Conrad Shindler, $17,400 68-75-74-71„288 Matt Harmon, $16,200 68-71-78-72„289 Joseph Bramlett, $11,200 72-74-70-74„290 Erik Compton, $11,200 72-71-79-68„290 Scott Harrington, $11,200 72-73-71-74„290 Michael Hebert, $11,200 74-71-73-72„290 Bio Kim, $11,200 71-74-76-69„290 Brandon Matthews, $11,200 71-72-72-75„290 Mike Miller, $11,200 70-75-75-70„290 Sebastin Muoz, $11,200 71-72-75-72„290 Wes Roach, $11,200 76-70-74-70„290 Brett Drewitt, $6,990 74-70-70-77„291 Seth Fair, $6,990 72-74-75-70„291 Hank Lebioda, $6,990 72-74-73-72„291 Brady Schnell, $6,990 74-70-74-73„291 Derek Ernst, $5,056 73-73-75-71„292 Gonzalo Fernandez-Castao, $5,056 71-73-73-75„292 Brad Hop“ nger, $5,056 76-70-71-75„292 Scott Langley, $5,056 73-70-71-78„292 Brock Mackenzie, $5,056 67-78-76-71„292 Evan Harmeling, $3,823 73-73-74-73„293 Bo Hoag, $3,823 73-74-77-69„293 Nelson Ledesma, $3,823 74-66-79-74„293 Dan McCarthy, $3,823 68-73-79-73„293 Ryan Yip, $3,823 73-73-73-74„293 Henrik Norlander, $3,823 72-71-72-78„293 Matt Ryan, $3,823 73-74-78-68„293 Steven Alker, $2,850 73-72-75-74„294 Brian Campbell, $2,850 72-75-75-72„294 Sebastian Cappelen, $2,850 70-72-72-80„294 Vince Covello, $2,850 73-74-78-69„294 Conner Godsey, $2,850 79-68-75-72„294 Sepp Straka, $2,850 72-73-79-70„294 Chris Baker, $2,105 71-74-75-75„295 Seann Harlingten, $2,105 71-72-78-74„295 Kramer Hickok, $2,105 73-73-76-73„295 Max Marsico, $2,105 69-78-77-71„295 Dicky Pride, $2,105 71-75-74-75„295 Carlos Sainz Jr, $2,105 72-74-79-70„295 Kent Bulle, $1,785 74-71-77-74„296 Matt Fast, $1,785 76-71-74-75„296 Spencer Levin, $1,710 73-73-78-73„297 Max McGreevy, $1,710 74-71-81-71„297 Mark Wilson, $1,710 74-71-75-77„297 Mark Anderson, $1,635 73-73-80-72„298 Jamie Arnold, $1,635 75-72-79-72„298 Ben Kohles, $1,635 74-73-79-72„298 Fernando Mechereffe, $1,635 72-75-77-74„298 Brad Schneider, $1,590 73-71-76-79„299 Jos Toledo, $1,590 72-75-77-75„299 Mark Blake“ eld, $1,566 73-72-76-79„300 Rhein Gibson, $1,566 74-71-80-75„300 Grant Leaver, $1,542 74-72-78-77„301 Curtis Thompson, $1,542 73-71-78-79„301 Lee McCoy, $1,518 73-72-85-73„303 Brian Richey, $1,518 72-74-83-74„303 Chase Wright, $1,500 73-72-81-78„304 Curtis Luck, $1,488 75-72-79-79„305 Robby Shelton, $1,476 73-74-78-82„307 Nicholas Thompson, $1,464 69-77-82-84„312AUTO RACINGNASCAR MONSTER ENERGY CUPGEICO 500Sunday at Talladega Superspeedway, Talladega, Ala. Lap length: 2.66 miles(Start position in parentheses)1. (9) Joey Logano, Ford, 188 laps, 58 points. 2. (2) Kurt Busch, Ford, 188, 38. 3. (5) Chase Elliott, Chevrolet, 188, 34. 4. (1) Kevin Harvick, Ford, 188, 42. 5. (7) Ricky Stenhouse Jr, Ford, 188, 41. 6. (12) David Ragan, Ford, 188, 36. 7. (40) Aric Almirola, Ford, 188, 30. 8. (11) Alex Bowman, Chevrolet, 188, 29. 9. (18) Ryan Newman, Chevrolet, 188, 28. 10. (14) Daniel Suarez, Toyota, 188, 27. 11. (25) Chris Buescher, Chevrolet, 188, 26. 12. (16) Jimmie Johnson, Chevrolet, 188, 30. 13. (19) Kyle Busch, Toyota, 188, 32. 14. (4) Denny Hamlin, Toyota, 188, 28. 15. (29) Ty Dillon, Chevrolet, 188, 22. 16. (15) Darrell Wallace Jr, Chevrolet, 188, 21. 17. (26) Kasey Kahne, Chevrolet, 188, 20. 18. (23) Ryan Blaney, Ford, 188, 31. 19. (33) Matt DiBenedetto, Ford, 188, 18. 20. (31) D.J. Kennington, Toyota, 188, 17. 21. (36) Cole Whitt, Chevrolet, 188, 16. 22. (30) Brendan Gaughan, Chevrolet, 188, 15. 23. (32) Timothy Peters, Ford, 187, 0. 24. (37) Gray Gaulding, Toyota, 187, 13. 25. (35) Ross Chastain, Chevrolet, 186, 0. 26. (3) Martin Truex Jr, Toyota, accident, 184, 19. 27. (34) Joey Gase, Chevrolet, engine, 178, 0. 28. (27) Jamie McMurray, Chevrolet, 174, 9. 29. (17) William Byron, Chevrolet, accident, 165, 10. 30. (13) Paul Menard, Ford, accident, 165, 23. 31. (8) Clint Bowyer, Ford, accident, 165, 6. 32. (20) Michael McDowell, Ford, accident, 165, 5. 33. (10) Brad Keselowski, Ford, accident, 165, 14. 34. (28) AJ Allmendinger, Chevrolet, accident, 165, 3. 35. (24) Austin Dillon, Chevrolet, accident, 165, 2. 36. (39) Timmy Hill, Chevrolet, engine, 151, 0. 37. (38) Reed Sorenson, Chevrolet, suspension, 79, 1. 38. (21) Trevor Bayne, Ford, accident, 71, 1. 39. (6) Erik Jones, Toyota, accident, 71, 1. 40. (22) Kyle Larson, Chevrolet, accident, 71, 1.Race StatisticsAverage Speed of Race Winner: 152.486 mph. Time of Race: 3 hours, 16 minutes, 46 seconds. Margin of Victory: 0.127 seconds. Caution Flags: 6 for 29 laps. Lead Changes: 25 among 16 drivers. Lap Leaders: K.Harvick 1-12; A.Bowman 13-38; D.Wallace 39-43; B.Keselowski 44-57; A.Allmendinger 58; B.Keselowski 59-61; W.Byron 62-63; B.Keselowski 64-66; W.Byron 67; C.Buescher 68; M.DiBenedetto 69-74; J.Logano 75-96; D.Hamlin 97-104; P.Menard 105-112; B.Gaughan 113; W.Byron 114-124; Ku.Busch 125-129; A.Allmendinger 130; R.Stenhouse 131-134; D.Hamlin 135-137; J.Logano 138-140; B.Keselowski 141; J.Logano 142-144; D.Suarez 145; K.Kahne 146; J.Logano 147-188 Leaders Summary (Driver, Times Led, Laps Led): J.Logano, 4 times for 66 laps; A.Bowman, 1 time for 25 laps; B.Keselowski, 4 times for 17 laps; W.Byron, 3 times for 11 laps; K.Harvick, 1 time for 11 laps; D.Hamlin, 2 times for 9 laps; P.Menard, 1 time for 7 laps; M.DiBenedetto, 1 time for 5 laps; Ku.Busch, 1 time for 4 laps; D.Wallace, 1 time for 4 laps; R.Stenhouse, 1 time for 3 laps; A.Allmendinger, 2 times for 0 laps; C.Buescher, 1 time for 0 laps; B.Gaughan, 1 time for 0 laps; K.Kahne, 1 time for 0 laps; D.Suarez, 1 time for 0 laps. Wins: Ky.Busch, 3; K.Harvick, 3; C.Bowyer, 1; A.Dillon, 1; J.Logano, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 447; 2. J.Logano, 417; 3. K.Harvick, 366; 4. C.Bowyer, 335; 5. Ku.Busch, 320; 6. B.Keselowski, 317; 7. D.Hamlin, 314; 8. R.Blaney, 313; 9. M.Truex, 303; 10. K.Larson, 280; 11. A.Almirola, 278; 12. A.Bowman, 238; 13. E.Jones, 234; 14. J.Johnson, 230; 15. R.Stenhouse, 217; 16. R.Newman, 214.FORMULA ONE AZERBAIJAN GRAND PRIXSunday at Baku City circuit, Baku, Azerbaijan Lap length: 3.7 miles 1. Lewis Hamilton, Britain, Mercedes, 51 laps, 1:43:44.291. 2. Kimi Raikkonen, Finland, Ferrari, 51, +2.460 seconds behind. 3. Sergio Perez, Mexico, Force India Mercedes, 51, +4.024. 4. Sebastian Vettel, Germany, Ferrari, 51, +5.329. 5. Carlos Sainz, Spain, Renault, 51, +7.515. 6. Charles Leclerc, Monaco, Sauber Ferrari, 51, +9.158. 7. Fernando Alonso, Spain, McLaren Renault, 51, +10.931. 8. Lance Stroll, Canada, Williams Mercedes, 51, +12.546. 9. Stoffel Vandoorne, Belgium, McLaren Renault, 51, +14.152. 10. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 51, +18.030. 11. Marcus Ericsson, Sweden, Sauber Ferrari, 51, +18.512. 12. Pierre Gasly, France, Scuderia Toro Rosso Honda, 51, +24.720. 13. Kevin Magnussen, Denmark, Haas Ferrari, 51, +30.663. 14. Valtteri Bottas, Fnland, Mercedes, 48, did not “ nish.Not classi“ edRomain Grosjean, France, Haas Ferrari, 42, did not “ nish. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 39, did not “ nish. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 39, did not “ nish. Nico Hulkenberg, Germany, Renault, 10, did not “ nish. Esteban Ocon, France, Force India Mercedes, did not “ nish. Sergey Sirotkin, Russia, Williams Mercedes, did not “ nish.Driver Standings1. Lewis Hamilton, Britain, Mercedes, 70 points. 2. Sebastian Vettel, Germany, Ferrari, 66. 3. Kimi Raikkonen, Finland, Ferrari, 48. 4. Valtteri Bottas, Finland, Mercedes, 40. 5. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 37. 6. Fernando Alonso, Spain, McLaren Renault, 28. 7. Nico Hulkenberg, Germany, Renault, 22. 8. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 18. 9. Sergio Perez, Mexico, Force India Mercedes, 15. 10. Carlos Sainz, Spain, Renault, 13. 11. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12. 12. Kevin Magnussen, Denmark, Haas Ferrari, 11. 13. Charles Leclerc, Monaco, Sauber Ferrari, 8. 14. Stoffel Vandoorne, Belgium, McLaren Renault, 8. 15. Lance Stroll, Canada, Williams Mercedes, 4. 16. Marcus Ericsson, Sweden, Sauber Ferrari, 2. 17. Esteban Ocon, France, Force India Mercedes, 1. 18. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 1.Constructor Standings1. Ferrari, 114. 2. Mercedes, 110. 3. Red Bull Racing Tag Heuer, 55. 4. McLaren Renault, 36. 5. Renault, 35. 6. Force India Mercedes, 16. 7. Scuderia Toro Rosso Honda, 13. 8. Haas Ferrari, 11. 9. Sauber Ferrari, 10. 10. Williams Mercedes, 4.NHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSSundays results at zMax Dragway, Concord, N.C.Final Finish Order Top Fuel1. Steve Torrence; 2. Doug Kalitta. 3. Terry McMillen. 4. Clay Millican. 5. Dom Lagana. 6. Shawn Reed. 7. Mike Salinas. 8. Audrey Worm. 9. Brittany Force. 10. Tony Schumacher. 11. Antron Brown. 12. Kyle Wurtzel. 13. Leah Pritchett. 14. Scott Palmer. 15. Richie Crampton. 16. Pat Dakin.Funny Car1. Cruz Pedregon. 2. John Force. 3. Tommy Johnson Jr.. 4. Courtney Force. 5. J.R. Todd. 6. Robert Hight. 7. Jack Beckman. 8. Ron Capps. 9. John Smith. 10. Bob Tasca III. 11. Tim Wilkerson. 12. Dale Creasy Jr.. 13. Jim Campbell. 14. Matt Hagan. 15. Jonnie Lindberg. 16. Shawn Langdon.Pro Stock1. Erica Enders. 2. Vincent Nobile. 3. Chris McGaha. 4. Drew Skillman. 5. Jeg Coughlin. 6. Bo Butner. 7. Alex Laughlin. 8. Tanner Gray. 9. Jason Line. 10. Greg Anderson. 11. John Gaydosh Jr. 12. Alan Prusiensky. 13. Val Smeland. 14. Deric Kramer. 15. Matt Hartford. 16. Kenny Delco.Pro Stock Motorcycle1. Jerry Savoie. 2. Andrew Hines. 3. Scotty Pollacheck. 4. Matt Smith. 5. LE Tonglet. 6. Ryan Oehler. 7. Cory Reed. 8. Angelle Sampey. 9. Angie Smith. 10. Karen Stoffer. 11. Joey Gladstone. 12. Jim Underdahl. 13. Eddie Krawiec. 14. Steve Johnson. 15. Hector Arana Jr. 16. Hector Arana.Final ResultsTop Fuel „Steve Torrence, 3.813 seconds, 326.56 mph def. Doug Kalitta, 4.010 seconds, 278.12 mph and Terry McMillen, 4.361 seconds, 235.72 mph and Clay Millican, 5.295 seconds, 129.97 mph. Funny Car „Cruz Pedregon, Toyota Camry, 4.059, 310.84 def. John Force, Chevy Camaro, 4.098, 307.93 and Tommy Johnson Jr., Dodge Charger, 4.143, 275.39 and Courtney Force, Camaro 6.215 114.46. Pro Stock „Erica Enders, Chevy Camaro, 6.535, 212.73 def. Vincent Nobile, Camaro, 6.520, 212.69 and Chris McGaha, Camaro, 8.237, 118.82 and Drew Skillman, Camaro, 18.515, 43.69. Pro Stock Motorcycle „Jerry Savoie, Suzuki, 6.784, 195.73 def. Andrew Hines, Harley-Davidson, 6.873, 197.05 and Scotty Pollacheck, Suzuki, 6.865, 193.79 and Matt Smith, Victory, DQ. Pro Modi“ ed „Jose Gonzalez, Chevy Camaro, 5.743, 254.09 def. Steve Jackson, Camaro, 5.763, 243.68 and Rickie Smith, Camaro, 5.775, 250.74 and Brandon Snider, Chevy Corvette, 6.393, 162.10. Top Alcohol Dragster „Megan Meyer, 5.192, 276.29 def. Dan Page, 5.250, 276.97. Top Alcohol Funny Car „Annie Whiteley, Chevy Camaro, 5.467, 267.59 def. DJ Cox Jr., Camaro, 6.296, 177.77. Competition Eliminator „Frank Aragona, Dragster, 7.378, 172.83 def. Al Ackerman, Dragster, 7.983, 151.39. Super Stock „Anthony Bertozzi, Pontiac Grand Am, 9.411, 110.71 def. Bryan Worner, Chevrolet, Foul Red Light. Stock Eliminator „Thomas Fletcher, Chevy Camaro, 10.228, 117.67 def. James Williamson, Camaro, 11.485, 113.49. Super Comp „Jonathan Anderson, Dragster, 8.891, 162.78 def. Sherman Adcock, Dragster, 8.880, 166.91. Super Gas „Ken Grif“ ths, Chevy Corvette, 9.884, 152.68 def. Steve Furr, Chevy Camaro, Foul Red Light. Factory Stock Showdown „Arthur Kohn, Chevy Camaro, 8.087, 168.56 def. David Barton, Chevy Camaro, 8.036, 167.84. Top Dragster presented by RacingRVs.com „ Holden Laris, Dragster, 6.235, 208.71 def. Larry Roberts, Dragster, 6.104, 221.13. Top Sportsman presented by RacingRVs. com „Don ONeal, Chevrolet, 6.903, 193.29 def. Sandy Wilkins, Chevy Camaro, 6.627, 208.14.Point Standings (Through 6 of 24 Events) Top Fuel1. Steve Torrence, 503. 2. Tony Schumacher, 426. 3. Doug Kalitta, 401. 4. Clay Millican, 384. 5. Antron Brown, 362. 6. Leah Pritchett, 315. 7. Brittany Force, 311. 8. Terry McMillen, 305. 9. Richie Crampton, 263. 10. Scott Palmer, 249.Funny Car1. Jack Beckman, 466. 2. Courtney Force, 425. 3. J.R. Todd, 403. 4. Matt Hagan, 395. 5. Rober t Hight, 381. 6. Tommy Johnson Jr., 376. 7. Ron Capps, 352. 8. Cruz Pedregon, 274. 9. Shawn Langdon, 269. 10. Jonnie Lindberg, 256.Pro Stock1. Bo Butner, 434. 2. Vincent Nobile, 417. 3. Erica Enders, 406. 4. Chris McGaha, 403. 5. Greg Anderson, 377. 6. Drew Skillman, 362. 7. Deric Kramer, 359. 8. Tanner Gray, 340. 9. Jason Line, 335. 10. Alex Laughlin, 316.Pro Stock Motorcycle1. Andrew Hines, 204. 2. Eddie Krawiec, 166. 3. Scotty Pollacheck, 154. 4. Jerry Savoie, 148. 5. Cory Reed, 107. 6 (tie), Hector Arana and Angelle Sampey, 105. 8. LE Tonglet, 95. 9. Steve Johnson, 88. 10 (tie), Ryan Oehler and Karen Stoffer, 83.TENNISATP WORLD TOURBMW OPENMonday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundYannick Hanfmann, Germany, def. Marcos Baghdatis, Cyprus, 6-2, 6-4. Matthias Bachinger, Germany, def. Mikhail Kukushkin, Kazakhstan, 7-6 (8), 3-6, 6-3. Martin Klizan, Slovakia, def. Florian Mayer, Germany, 3-6, 6-4, 6-3.Mens Doubles First RoundMirza Basic, Bosnia-Herzegovina, and Marton Fucsovics, Hungary, def. Yuichi Sugita, Japan, and Mischa Zverev, Germany, 6-3, 6-4. Kevin Krawietz and Maximilian Marterer, Germany, def. Jurgen Melzer, Austria, and Philipp Petzschner, Germany, 7-6 (7), 5-7, 10-8.MILLENNIUM ESTORIL (PORTUGAL) OPENMonday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundPedro Sousa, Portugal, def. Gilles Simon, France, 6-3, 4-6, 7-6 (4). Alex de Minaur, Australia, def. Gastao Elias, Portugal, 6-3, 6-1. Frances Tiafoe, United States, def. Tennys Sandgren, United States, 3-6, 7-6 (5), 7-6 (4).Mens Doubles First RoundKyle Edmund and Cameron Norrie, Britain, def. Federico Delbonis and Nicolas Kicker, Argentina, 6-4, 6-0.TEB BNP PARIBAS ISTANBUL OPENMonday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles First RoundLaslo Djere, Serbia, def. Denis Istomin, Uzbekistan, 7-6 (5), 7-6 (6). Viktor Troicki (6), Serbia, def. Bernard Tomic, Australia, 3-6, 6-0, 7-5. Marco Trungelliti, Argentina, def. Elias Ymer, Sweden, 4-6, 6-3, 6-2. Paolo Lorenzi (5), Italy, def. Cem Ilkel, Turkey, 6-2, 6-3. Taro Daniel, Japan, def. Matteo Berrettini, Italy, 7-5, 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMMonday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSara Sorribes Tormo, Spain, def. Yulia Putintseva, Kazakhstan, 7-6 (4), 6-0. Johanna Larsson, Sweden, def. Rebecca Peterson, Sweden, 2-6, 6-3, 6-1. Jana Fett, Croatia, def. Sachia Vickery, United States, 6-2, 3-6, 6-3. Kirsten Flipkens, Belgium, def. Petra Martic (3), Croatia, 3-6, 6-2, 6-4. Sara Errani, Italy, def. Zarina Diyas (6), Kazakhstan, 6-4, 6-4.Womens Doubles First RoundAnna Blinkova, Russia, and Raluca Olaru, Romania, def. Oksana Kalashnikova, Georgia, and Bibiane Schoofs (4), Netherlands, 2-6, 6-3, 10-5. Darija Jurak, Croatia, and Jessica Moore, Australia, def. Timea Bacsinszky and Jil Teichmann, Switzerland, 7-6 (1), 7-6 (4). Georgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Nicola Geuer, Germany, and Arantxa Rus, Netherlands, 6-2, 6-1. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, def. Oumaima Aziz and Diae El Jardi, Morocco, 6-4, 6-2.J&T BANKA PRAGUE OPENMonday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSam Stosur, Australia, def. Daria Gavrilova (4), Australia, 6-3, 4-6 retired. Tamara Korpatsch, Germany, def. Oceane Dodin, France, 6-2, 7-5. Katerina Siniakova (8), Czech Republic, def. Andrea Petkovic, Germany, 6-2, 7-6 (4). Wang Qiang, China, def. Viktoria Kuzmova, Slovakia, 7-6 (4), 6-1. Natalia Vikhlyantseva, Russia, def. Carina Witthoeft, Germany, 6-4, 6-4. Anna Karolina Schmiedlova, Slovakia, def. Heather Watson, Britain, 6-1, 6-3. Ekaterina Alexandrova, Russia, def. Richel Hogenkamp, Netherlands, 7-6 (5), 6-1.Womens Doubles First RoundDesirae K rawcz ak, United States, and Giuliana Olmos, Mexico, def. Shuko Aoyama and Miyu Kato (4), Japan, 6-2, 2-6, 10-6. Andrea Sestini Hlavackhova and Renata Voracova (1), Czech Republic, def. Alona Fomina and Valentyna Ivakhnenko, Russia, 6-4, 6-0. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Gabriela Dab rowski, Canada, and Ellen Perez, Australia, 6-1, 6-3. Viktoria Kuzmova, Slovakia, and Elena-Gabriela Ruse, Romania, def. Diana Marcinkevica, Latvia, and Aliaksandra Sasnovich, Belarus, 4-6, 6-1, 14-12.

PAGE 30

Iglesias doubled with one out in the bottom of the inning, but was stranded at third. The Rays got a runner to third with two outs in the seventh, but Zimmerman got Joey Wendle to ground out to Iglesias.TRAINERS ROOMRays: C Wilson Ramos sat out a second straight game with tightness in both legs. Tigers: 1B Miguel Cabrera (bicep tightness) and CF Leonys Martin (hamstring) both missed Mondays game and are listed as day-to-day. ... LHP Daniel Norris, who is scheduled to undergo groin surgery, was placed on the 60-day disabled list. The Tigers recalled LHP Chad Bell from Triple-A Toledo.By GARY B. GRAVESAssociated PressLOUISVILLE, Ky. „ Chad Brown acknowledges he has lacked either the right horse or the right luck to win the Kentucky Derby. Until now. Brown almost gushes when talking about Good Magic, which might position him to finally break through in Saturdays 144th Run For The Roses at Churchill Downs. If the chestnut colts name alone doesnt suggest a positive vibe, then consider his resume that includes last years Breeders Cup Juvenile and the Eclipse Award as the top 2-yearold male. Good Magic is hitting stride at the right time entering horse racings marquee event, standing second in Derby points with 134 after claiming the Grade 2 Blue Grass at Keeneland on April 7. Five career starts have yielded two wins, two seconds and a third for Good Magic, allowing Brown to envision winning horse racings crown jewel after falling short four previous times. Brown would like to remove himself from conversations about which up-and-coming trainer is due to break through. We have to think that with all the opportunities that keep coming our way, we have a good shot of doing this,Ž said Brown, 39. Whether that happens or not remains to be seen. Ill say this: for me this is our best chance. Seems that way, anyway.Ž Brown earned his first Triple Crown series victory in last years Preakness with Cloud Computing before Breeders Cup wins with Good Magic and filly Rushing Fall helped claim his second consecutive Eclipse award as top trainer. His success has stoked a belief that beating 19 other horses over 1 mile is just a matter of time and opportunity. Having a special horse is most important, and Browns bright outlook speaks volumes after previous entries have finished out of the money on racings biggest stage. Practical Joke was fifth last May. Normandy Invasion led after a mile and in the stretch in 2013 before fading at the end and finishing fourth, leaving the trainer to ponder some what-ifs with his strategy. I think sometimes about our first try, some things I couldve done a little bit differently in the race and maybe got a little bit more out of him,Ž said Brown, from Mechanicville, New York. Two other entries were forgettable. Shagaf didnt even finish in 2016, a day in which Browns other pupil, My Man Sam, was 11th. To be fair, even the top trainers have endured their share of Derby disappointments before everything came together. Consider Todd Pletcher, who has often brought multiple entries to Churchill Downs. Before winning in 2010 with Super Saver „ one of four entries that year „ 24 other pupils yielded a best of second in 2001 with Invisible Ink. Pletcher earned just two thirds among 17 horses dating back to 2011 before Pletcher won his second Derby last year with Always Dreaming from a trio of entrants. The struggle to get there, even with the numbers, is why Pletcher takes nothing for granted. Ive always said that I had a tremendous appreciation for the race itself and how difficult it is to win,Ž said Pletcher, who will try to go back to back with four horses this year. To have won it twice is beyond anything we could have hoped for.Ž Brown meanwhile aims to join the exclusive club with a horse he believes is developing right on schedule. The promising factors dont stop there. Jockey Jose Ortiz, who won last years Belmont Stakes on the way to earning the Eclipse as top rider, will make his fifth consecutive start atop Good Magic. With Browns confidence comes a bit of caution not to get ahead of himself with so much needing to fall in line in the Derby. The challenge for him is waiting until the weekend to see how everything plays out for Good Magic. Hes giving me all of the right body language that Ive seen from other horses going into big races over the years,Ž Brown said of Good Magic. In a way, you try to treat this race like any other big race and thats what were doing, and hes giving us all of the right signs.Ž Page 6 SP www.yoursun.com Tuesday, May 1, 2018 / The SunBy JOEY KNIGHTTimes Staff WriterWhile neither USF basketball team offered the postseason exhilaration USF fans have craved, the Bulls batand-ball teams appear ready to compensate. May madness could be looming. Entering the final stretch of their respective regular seasons, the Bulls baseball and softball teams appear not only in solid shape for NCAA Tournament berths, but are contending for No. 1 seeds in the upcoming conference tournaments. After winning two of three at home against UCF over the weekend, the softball team (3419, 12-6) leads Wichita State (29-18, 11-7) in the American Athletic Conference standings. The top seed likely will be decided when the teams square off for three games this weekend in Tampa, beginning with Fridays 6:30 p.m. opener. The Bulls, 40th in the RPI, then host the conference tournament starting May 10, when an automatic NCAA Tournament berth will be at stake. Meantime, the No. 23 baseball team (29-15, 11-7) trails Houston (2816, 13-5) by two games in the league standings after taking two of three at home against Memphis over the weekend. The Bulls, who began a bye week Monday, have won five of their six conference series so far, with two (at Wichita State, at Cincinnati) remaining. The Cougars host UCF (29-15, 9-9) this weekend before closing at Connecticut (25-13-1, 9-6). The AAC baseball tournament begins May 22 in Clearwater. If they can maintain their solid RPI (27 according to d1Baseball.com) down the stretch, the Bulls should secure a third NCAA Tournament at-large berth in the last four seasons, though an AAC tourney t itle would give them an automatic berth.NCAA: South FloridaMay madness beckons for USF baseball, softball Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720580Golf Special!Includes Golf & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 5/13/18 $39All Day$140(Anytime) 4 Player Special JOEY KNIGHT | TIMESUSF seniors (L to R) Peter Strzelecki, Duke Stunkel Jr., Cameron Crabbe and Levi Borders were recognized before Sundays home game against Memphis. AP PHOTOThe full moon sets beyond the grandstands at Churchill Downs as horses work on the track Monday in Louisville, Ky. The 144th running of the Kentucky Derby is scheduled for Saturday. Associated PressLOUISVILLE, Ky. „ Kentucky Derby viewers will be able to follow horses closer on the backstretch when NBC Sports introduces a new camera angle for the marquee event in horse racings Triple Crown. Coverage of Saturdays 144th Run for the Roses at Churchill Downs will include views from a camera suspended above the backstretch that will pan the 20-horse field. Similar to what the network uses in NASCAR broadcasts, the camera travels up to 80 mph. NBC Sports coordinating producer Rob Hyland says in an email to The Associated Press that the closer camera angle will showcase the horses speed. Hyland adds: We expect that this camera will provide a unique look at the horses and their jockeys as they position themselves heading into the final turn.Ž NBC will use at least 50 cameras for the Derby and provide an aerial angle of the race.HORSE RACING: Kentucky DerbyDerby coverage to get closer with backstretch cameraAP FILE PHOTOJose Ortiz rides Good Magic to victory in the Sentient Jet Juvenile horse race during the 2017 Breeders Cup in Del Mar, Calif. HORSE RACING: Kentucky Derby Trainer Chad Brown hopeful Good Magic earns him Derby win RAYSFrom Page 1AP PHOTOTampa Bay Rays starting pitcher Jacob Faria th rows during the second inning Monday in Detroit.

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 109 11.33 +25.9AAR AIR .30 .7 25 45.91 33.17 98 43.30 +10.2ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1534 23.27 -13.2tABM ABM .70 2.2 19 45.12 31.26 1942 31.13 -17.5AES Corp AES .52 4.2 11 12.45 9.86 7833 12.24 +13.0AFLAC s AFL 1.04 2.3 14 46.19 36.41 3461 45.57 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 114 17.68 -7.0AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.45 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 4 25.16 -.7AGCO AGCO .60 1.0 27 75.95 60.33 1158 62.68 -12.2AH Belo AHC .32 5.7 ...dd 6.15 4.35 29 5.60 +16.7AK Steel AKS ... ... 13 7.04 4.00 29237 4.59 -18.9AMC Ent AMC .80 4.6 ...dd 30.10 10.80 1076 17.45 +15.6AMCON DIT .72 .8 11 113.60 80.95 94.50 -3.4AMN Hlth AMN ... ... 26 68.20 34.71 606 66.85 +35.7ARC Docu ARC ... ... 15 4.84 2.04 105 2.20 -13.7ASA Gold ASA .04e .4 ...q 12.99 10.12 69 10.54 -6.9AT&T Inc T 2.00f 6.1 12 39.80 32.47 46071 32.70 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 252 24.58 -5.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 213 6.10 -21.0AU Optron AUO .18e ... ... 5.35 3.62 1660 3.98 -4.3AVX Cp AVX .46 3.1 ...dd 20.22 14.51 382 14.76 -14.7AZZ Inc AZZ .68 1.5 25 58.65 40.00 113 44.55 -12.8Aarons AAN .12f .3 10 49.77 34.03 1340 41.77 +4.8AbbottLab ABT 1.12 1.9 26 64.60 42.88 6076 58.13 +1.9AbbVie ABBV 3.84f 4.0 17 125.86 64.61 7445 96.55 -.2AberFitc ANF .80 3.1 ...dd 29.20 8.81 3638 25.62 +47.0AbdAsPac FAX .42 9.2 ...q 5.29 4.56 422 4.57 -6.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 34 6.00 -5.9AbdnChile CH .58e 6.5 ...q 9.64 6.93 20 8.98 +.6AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 18 8.62 -2.3AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 10 9.08 +.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.6 20 30.63 21.34 738 23.60 -13.7Accenture ACN 2.66 1.8 27 165.58 119.10 1496 151.20 -1.2AccoBrds ACCO .06p ... 21 13.98 10.35 552 12.05 -1.2AcmeU ACU .44 2.1 19 29.40 19.00 10 21.36 -8.7sAcornInt rs ATV ... ... ... 27.09 9.33 5 25.88 +46.7ActiniumP ATNM ... ... ...dd 1.50 .33 677 .36 -46.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 2 21.36 -.1Actuant ATU .04 .2 74 27.95 21.50 621 23.55 -6.9Acuity AYI .52 .4 13 208.83 119.02 762 119.77 -31.9Acushnet n GOLF ... ... ... 24.70 15.16 224 24.16 +14.6AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 210 14.88 -1.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 57 19.71 -.7AdmRsc AE .88 1.9 ...dd 50.59 32.80 13 45.80 +5.3Adecaogro AGRO ... ... ... 11.92 7.22 747 7.72 -25.3Adient n ADNT 1.10 1.8 ... 86.42 57.40 834 61.29 -22.1AdtalemGl ATGE .36 .8 18 50.15 30.15 658 47.60 +13.2AdvAuto AAP .24 .2 21 151.72 78.81 1054 114.45 +14.8AdvDisp n ADSW ... ... ... 25.71 20.94 206 22.04 -7.9AdvDrainS WMS .28 1.1 22 28.15 17.90 150 25.20 +5.7Advansx n ASIX ... ... ... 46.51 26.45 161 35.82 -14.9AdvOil&Gs AAV ... ... 6 7.35 2.70 127 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 105 15.18 -4.4AdvCCvII AGC .56 9.9 ...q 6.49 5.40 201 5.65 -5.7AdvClEnh LCM .84 10.5 ...q 8.90 7.73 43 7.97 -4.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 13 58.43 -.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 11 36.80 +1.8AdSNewT n FNG ... ... ... 24.13 19.60 15 20.49 -4.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.20 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.85 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.63 -.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.77 -5.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 2 52.91 -1.1AdvActBear HDGE ... ... ...q 9.21 7.43 92 8.38 +6.9Aecom ACM ... ... 11 39.90 30.15 561 34.44 -7.3AegeanMP ANW .08 2.9 7 10.80 1.75 254 2.80 -34.9Aegon AEG .25e 3.4 ... 7.48 4.81 1051 7.26 +15.2Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.69 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 11 25.83 -.5Aegon t AEB .77 3.1 ... 25.44 23.55 3 24.66 +1.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1360 52.13 -.9Aerocntry ACY ... ... 3 17.34 9.70 3 15.95 +4.7AerohiveN HIVE ... ... ...dd 6.50 3.02 127 4.07 -30.2AerojetR AJRD ... ... ...dd 36.25 20.06 519 27.94 -10.4Aetna AET 2.00 1.1 18 194.40 138.91 1907 179.05 -.7AffilMgrs AMG 1.20 .7 14 216.99 148.81 993 164.86 -19.7Agilent A .60 .9 77 75.00 55.60 1946 65.74 -1.8Agnico g AEM .44 ... 40 51.86 37.35 1325 42.09 -8.9AgreeRlt ADC 2.08 4.3 23 53.65 43.74 221 48.88 -5.0Air Inds AIRI .60 38.2 ... 3.33 1.15 36 1.57 -7.1AirLease AL .40 1.0 5 50.70 34.42 855 41.69 -13.3AirProd APD 4.40f 2.7 24 175.17 140.78 981 162.29 -1.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 237 19.60 -16.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 43 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 81.67 61 109.47 -3.0AlamosGld AGI .02 .4 ... 8.58 4.83 1081 5.40 -17.1AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1326 64.93 -11.7AlbnyIn AIN .68 1.1 45 68.85 45.80 95 59.15 -3.7Albemarle ALB 1.34f 1.4 21 144.99 86.75 1439 96.96 -24.2Alcoa Cp AA ... ... 47 62.35 29.55 2748 51.20 -5.0AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 308 22.90 -17.4Alexanders ALX 18.00 4.6 19 437.35 332.98 14 393.35 -.6AlexREE ARE 3.60 2.9 32 134.37 113.01 648 124.57 -4.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.88 -3.0AlexcoR g AXU ... ... ... 1.85 1.10 246 1.46 -8.2AlgonPw n AQN .47 ... ... 11.34 9.51 79 9.74 -12.7Alibaba BABA ... ... 50 206.20 114.00 14081 178.54 +3.5Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 42 1.97 -46.3AllegCp Y ... ... ...cc 639.42 521.07 95 574.67 -3.6AllegTch ATI ... ... ...dd 30.25 14.54 1444 26.57 +10.1Allegion ALLE .84 1.1 ... 89.81 75.50 1939 77.18 -3.0Allergan AGN 2.88f 1.9 8 256.80 142.81 5649 153.65 -6.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 358 76.41 +2.8AlliCAMun AKP .70 5.5 ...q 14.02 12.49 10 12.69 -6.6AlliData ADS 2.28 1.1 13 278.33 202.00 815 203.05 -19.9AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 38 12.40 -7.5AlliOne rs AOI ... ... ...dd 30.70 9.85 128 20.90 +57.7AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 198 11.80 -7.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.4 13 28.15 20.60 276 27.20 +8.6AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1534 42.95 +.8AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 408 6.75 -4.0AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 268 5.95 -4.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 151 12.76 -2.2AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 65 21.15 +.1Allz24Tgt n CBH ... ... ... 10.05 8.75 13 9.24 +1.5AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 37 22.42 +2.7AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.45 -.1AllisonTrn ALSN .60 1.5 17 45.69 32.93 1980 38.99 -9.5Allstate ALL 1.84f 1.9 14 105.36 83.11 1517 97.82 -6.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.18 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 22 25.39 -3.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.59 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.00 -1.5Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 19 26.06 -.7 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 13 25.95 -2.4AllyFincl ALLY .52 2.0 11 31.29 18.11 3984 26.10 -10.5AlmadM n AAU ... ... ... 1.53 .71 131 .82 -20.9AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 82 29.75 -3.1AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 16 32.76 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.58 1 29.84 -1.7AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 29.24 +2.2AlpArcVl n VMOT ... ... ... 31.39 24.70 35 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5AlpGDDiv AGD .78 7.3 ...q 11.55 9.85 70 10.62 -1.7AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 280 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 247 9.00 -5.0AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.34 -3.5AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 68.13 -2.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 2 33.79 +5.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 32.40 -6.7Alps RivDiv RFDA ... ... ... 33.92 27.47 11 31.43 -.8AlpRvrCare RFCI ... ... ... 25.70 23.78 9 23.89 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.26 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 30.31 -9.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 18 33.97 +3.6AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 19.60 -5.4AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 7 36.09 -.4AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 6 23.89 -6.0AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 4 20.90 -9.5AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 21 28.45 -.7AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 2 41.49 -.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 29 24.51 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 111 44.02 -3.9AlpAlerMLP AMLP 1.35e 13.4 ...q 12.47 9.01 14045 10.10 -6.4Alteryx n AYX ... ... ... 39.21 16.66 988 31.25 +23.7Altice n ATUS ... ... ...dd 35.29 17.36 2234 17.90 -15.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 66.00 -19.1AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 12081 56.11 -21.4AlumChina ACH ... ... ... 23.54 11.01 44 14.02 -21.8ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 5 18.34 -11.0AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 14 18.23 -16.6AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 1 19.05 -15.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 21 18.00 -12.3AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.57 -5.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 15 24.78 -4.3AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 7 23.60 -5.6AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 31 18.97 -14.5AmberRd AMBR ... ... ...dd 10.29 6.14 112 9.26 +26.2Ambev ABEV .05e .8 6 7.43 5.30 11801 6.62 +2.5Ameren AEE 1.83 3.1 21 64.89 51.89 1481 58.62 -.6Ameresco AMRC ... ... 19 13.20 5.25 179 11.85 +37.8AMovilL AMX .17e .9 14 19.91 14.96 1784 18.49 +7.8AmMovl A AMOV ... ... ... 19.87 14.91 4 18.30 +7.6AmAssets AAT 1.08f 3.2 21 41.69 30.62 241 33.57 -12.2AmAxle AXL ... ... 4 20.27 13.38 3319 15.34 -9.9AmCampus ACC 1.76 4.5 38 49.26 34.52 799 39.11 -4.7AEagleOut AEO .55f 2.7 19 22.03 10.23 4170 20.68 +10.0AEP AEP 2.48 3.5 18 78.07 63.32 3039 69.98 -4.9AEqInvLf AEL .24f .8 18 35.79 23.02 362 30.20 -1.7AmExp AXP 1.40 1.4 15 102.96 75.97 2567 98.75 -.6AFnclGrp AFG 1.40 1.2 20 121.69 95.19 242 113.22 +4.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 7 25.50 -2.7AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 9 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1463 20.20 -7.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 7 25.34 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 8 24.82 -7.4AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.35 2 22.42 -10.9tAHm4R pfF AMHpF ... ... ... 26.27 22.59 3 22.80 -10.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 5611 56.00 -6.0AmLorain ALN ... ... ...dd .56 .14 72 .17 -6.3AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 217 11.55 -13.5AmrRlty ARL ... ... ...dd 21.57 7.00 10 19.25 +49.8AmRenAs n ARA ... ... ... 24.07 9.91 219 14.65 -15.8AmShrd AMS ... ... 11 4.50 2.25 41 2.35 -9.5AmStsWtr AWR 1.02 1.8 30 60.00 43.08 1808 55.72 -3.8AmTower AMT 3.00f 2.2 40 155.28 125.24 2507 136.36 -4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 113 21.55 +9.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 738 86.58 -5.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 206 42.80 -7.4Ameriprise AMP 3.60f 2.6 12 183.90 118.84 835 140.21 -17.3AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1096 90.58 -1.4Ametek AME .36 .5 29 79.32 58.73 1856 69.80 -3.7AmiraNatF ANFI ... ... ... 7.05 3.64 94 3.78 -9.4Ampco AP ... ... ...dd 18.60 8.49 27 9.85 -20.6Amphenol APH .92f 1.1 34 93.62 71.37 1535 83.71 -4.7AmpioPhm AMPE ... ... ... 4.95 .38 754 2.59 -36.4AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 28.20 -2.8AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 229 1.07 +5.9Amrep AXR ... ... 10 7.71 5.61 3 7.25 +3.3sAnadarko APC 1.00f 1.5 78 67.70 39.96 4015 67.32 +25.5Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 163 30.65 -11.6sAndeavor ANDV 2.36 1.7 49 126.11 80.46 14741 138.32 +21.0tAndeavLog ANDX 4.42f 10.4 22 55.21 42.17 5644 42.44 -8.1Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.01 -1.5AnglogldA AU ... ... ... 12.40 8.86 2838 8.98 -11.9ABInBev BUD 3.19e 3.2 25 126.50 99.74 3787 100.08 -10.3tAnixter AXE ... ... 13 88.85 58.70 529 58.90 -22.5Annaly NLY 1.20 11.6 12 12.73 10.00 7808 10.37 -12.8Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 22 25.35 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 63 25.25 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 100 24.06 -2.9Annaly pfF NLYpF ... ... ... 26.59 24.54 24 25.18 -2.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 315 17.22 -12.7AnteroMid AM 1.56f 5.8 21 35.55 24.20 323 26.81 -7.7AnteroRes AR 1.00 5.3 40 22.68 16.31 4015 19.00 Anthem ANTM 3.00 1.3 15 267.95 174.96 1442 235.99 +4.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 316 56.86 +1.5Anworth ANH .60 12.7 10 6.35 4.55 724 4.73 -13.1Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.96 -1.8Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.25 -8.0Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.08 -.3Aon plc AON 1.60f 1.1 35 152.78 122.23 1001 142.47 +6.3Apache APA 1.00 2.4 26 52.67 33.60 3933 40.95 -3.0AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 977 40.60 -7.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.12 -4.7ApolloCRE ARI 1.84 10.2 11 19.26 17.56 966 18.02 -2.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.20 -2.4ApolloGM APO 2.06e 7.1 10 37.35 25.61 646 28.84 -13.8ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 25 24.24 -7.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 30 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 97 16.77 +3.4ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 26 15.68 -.4AppHReit n APLE 1.20 6.7 30 20.19 16.72 1384 17.99 -7.8ApldIndlT AIT 1.20 1.9 17 75.40 54.00 637 63.95 -6.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 908 93.50 +8.4Aptiv APTV .22 .3 16 96.91 69.96 1346 84.58 -.3AquaAm WTR .82 2.3 26 39.55 31.18 1038 35.15 -10.4Aquantia n AQ ... ... ... 18.49 9.60 936 11.81 +4.2Acquavnt n WAAS ... ... ... 17.87 10.87 92 14.66 -5.5Aramark ARMK .42 1.1 17 46.09 36.25 1037 37.39 -12.5ArborRT ABR .84f 9.6 7 8.99 7.83 369 8.76 +1.4Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 3 25.74 +1.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.16 -.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1461 33.84 +4.7ArchCoal ARCH 1.60 2.0 8 102.61 60.13 701 80.83 -13.2ArchDan ADM 1.34f 3.0 19 46.25 38.59 6681 45.38 +13.2Archrock AROC .48 4.4 27 13.01 8.25 3537 10.80 +2.9tArconic ARNC .24 1.3 ...dd 31.17 21.52 27030 17.81 -34.6Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 853 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 13.26 48 15.22 -11.5Ardaugh n ARD .56 2.8 ... 24.54 17.43 40 20.32 -3.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 108 8.00 AresCmcl ACRE 1.12f 9.2 11 13.86 11.96 52 12.23 -5.2AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 57 16.36 -.4AresMgmt ARES 1.60e 7.3 34 25.95 17.25 171 22.00 +10.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 5 26.05 -1.7Argan AGX 1.25e ... 7 72.13 36.30 259 40.00 -11.1AristaNetw ANET ... ... 62 311.67 138.80 823 264.55 +12.3ArkInnova ARKK ... ... ...q 45.35 25.61 199 39.09 +5.4ArkIndInno ARKQ ... ... ...q 37.14 26.86 23 32.59 -1.1ArkGenom ARKG ... ... ...q 30.51 19.81 39 25.41 +3.8ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 107 49.72 +7.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 23.90 -1.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 19.46 -4.4ArlingAst AI 2.20 19.2 6 15.03 9.90 582 11.44 -2.9ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 8 23.77 -2.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 2 23.89 -1.4ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.85 -.4ArmadaHof AHH .80f 5.9 18 16.00 12.66 140 13.57 -12.6ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.20 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 9 24.82 -.8ArmourR rs ARR 2.72 12.0 5 27.60 21.40 482 22.63 -12.0tArmsFloor AFI ... ... 59 20.20 12.42 95 12.35 -27.0ArmstrWld AWI ... ... 14 64.60 41.20 566 56.00 -7.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 16 17.36 -3.5ArrowEl ARW ... ... 11 87.26 72.31 330 74.74 -7.1ArwQVMEq QVM ... ... ...q 30.15 24.02 0 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 391 32.15 -18.6AskanoG g AKG ... ... ... 2.47 .43 465 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 144 67.05 +4.8AshfordHT AHT .48 7.0 ...dd 7.20 5.42 349 6.88 +2.2Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 4 25.45 +1.1AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 10 22.72 -10.6AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 9 22.74 -9.5AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 22 23.03 -9.4AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 40 23.05 -8.2Ashford AINC ... ... ...cc 109.82 47.03 6 88.88 -4.4Ashland ASH .90m 1.4 37 77.16 59.44 1264 66.18 -7.1AsiaPc APB .61e 2.0 ...q 15.71 12.05 9 14.64 +1.6AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 12 4.50 -7.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 532 42.45 +4.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.51 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 9 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.58 -5.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.76 -4.6AsscdBanc ASB .60 2.3 18 27.20 20.95 1245 26.45 +4.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 15 36.15 +6.0Assurant AIZ 2.24 2.4 36 106.99 84.34 419 92.82 -8.0AssuredG AGO .64f 1.8 7 45.73 32.97 518 36.29 +7.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 3 25.57 -1.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 2 25.00 -4.4AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 2 24.66 -1.6AsteriasBio AST ... ... ...dd 3.95 1.25 181 1.25 -44.4AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3082 35.53 +2.4AtHomGr n HOME ... ... 57 36.84 18.20 234 35.19 +15.8Atento SA ATTO .34p ... 10 12.90 7.45 203 7.50 -26.1Athene n ATH ... ... ... 55.22 45.15 588 49.00 -5.2AtkoreInt n ATRK ... ... ... 26.46 15.05 276 17.77 -17.2AtlPwr g AT .12 ... ...dd 2.60 1.80 371 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 692 86.89 +1.2AurynRs n AUG ... ... ... 3.00 1.24 87 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 1484 46.19 -10.0Autohome ATHM ... ... 41 100.66 35.40 470 97.55 +50.8Autoliv ALV 2.32 1.7 21 153.84 102.03 759 134.05 +5.5AutoZone AZO ... ... 14 797.89 491.13 262 624.52 -12.2Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.07 +3.5AvalonBay AVB 5.88f 3.6 22 199.52 152.65 735 163.00 -8.6Avangrid n AGR 1.73 3.3 40 53.46 43.13 382 52.71 +4.2AvayaHl n AVYA ... ... ... 23.76 19.08 835 22.89 +14.4AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 637 104.81 -8.7Avianca AVH .18e 2.2 ... 9.76 6.37 131 8.17 +1.7AvinoSG g ASM ... ... ... 1.89 1.14 135 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 40.79 480 51.86 +.7Avnet AVT .76f 1.9 10 44.85 35.67 1229 39.23 -1.0Avon AVP ... ... 25 3.89 1.85 1831 2.53 +17.7Axalta AXTA ... ... ... 38.20 27.77 2112 30.90 -4.5AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 976 58.70 +16.8AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 4 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.24 -3.7Azul n AZUL ... ... ... 35.05 19.43 510 31.00 +30.1AzurePwr n AZRE ... ... ... 18.10 12.53 8 14.23 +.2B -B&G Foods BGS 1.86 8.2 7 41.20 22.20 1048 22.75 -35.3B2gold g BTG ... ... 72 3.30 2.20 1894 2.87 -7.4BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 4053 52.80 +6.2BB&T pfD BBTpD ... ... ... 25.79 24.87 6 25.36 -.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 39 25.03 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 6 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 12 24.96 -.8BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 13 25.79 -4.5BBVABFrn BFR .25e 1.1 ... 27.45 14.55 184 22.25 -11.7BBX Cap n BBX .03 .3 ... 10.16 5.87 508 9.98 +25.2BCE g BCE 3.02f ... ... 49.06 41.57 623 42.45 -11.6BG Staffing BGSF 1.00 5.2 23 20.42 14.26 11 19.07 +19.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.85 -.2BHP BillLt BHP 1.66e 3.6 ... 50.79 33.42 1652 46.75 +1.7BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 858 42.34 +5.1BP MidPt n BPMP ... ... ... 23.00 16.83 332 18.97 -7.8BP PLC BP 2.38 5.3 24 44.89 33.90 7353 44.59 +6.1BP Pru BPT 3.60e 15.5 4 27.95 18.65 263 23.25 +15.7BRF SA BRFS ... ... ... 15.50 5.95 3027 7.13 -36.7BRT BRT .80f 6.6 11 13.99 7.36 17 12.09 +2.5BT Grp s BT .99e 5.7 ... 21.16 15.41 699 17.25 -5.3BWX Tech BWXT .64f .9 36 72.18 45.79 457 67.80 +12.1B&W Ent n BW ... ... ...dd 12.06 1.61 2729 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.81 -2.9BadgerMtr s BMI .52 1.2 37 52.10 37.45 181 42.45 -11.2BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3506 36.11 +14.1BallCorp s BLL .40 1.0 21 43.24 35.60 2825 40.09 +5.9Ballanty BTN ... ... ...dd 7.35 3.95 1 4.75 +2.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 234 47.66 +20.2BancCalif BANC .52 2.7 12 23.40 17.10 1956 19.20 -7.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 2 26.10 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.42 -3.8BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 0 25.95 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1646 8.06 -5.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 9.15 +8.6BcoBrad s BBD .06a .6 ... 11.98 7.12 6208 9.80 +5.2BcoLatin BLX 1.54 5.7 13 30.50 25.51 112 27.09 +.7BcoMacro BMA ... ... ... 136.10 82.68 280 96.92 -16.4BcoSantSA SAN .21e 3.3 ... 7.57 6.29 2445 6.52 -.3BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1245 10.84 +12.1BcSanChile BSAC .85e 2.6 ... 35.09 23.41 227 33.03 +5.6BcoChile BCH 2.12e 2.2 ... 106.50 70.13 17 98.00 +1.5BcpSouth BXS .56 1.7 ... 35.55 27.20 911 33.05 +5.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 14 21.29 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 55072 29.92 +1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 21 25.67 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 2 23.40 +.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.57 -1.1BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 8 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1273.50 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.23 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 52 26.21 -3.0BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 39 25.77 -5.2BkAm pfC BACpC ... ... ... 27.83 25.41 39 25.86 -5.8BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 10 22.76 -3.2BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 19 22.09 +2.2BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.08 +2.0Bk of But n NTB 1.28 2.7 ... 49.36 31.36 167 47.45 +30.8BkHawaii BOH 2.40f 2.9 19 89.09 74.72 161 84.21 -1.7BkMont g BMO 3.71e ... ... 84.71 66.75 400 75.93 -5.1BkNYMel BK .96 1.8 14 58.99 46.06 3619 54.51 +1.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 84 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 727 61.46 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 404 39.61 -2.7BarHarbr s BHB .80f 2.7 20 32.94 25.09 26 29.22 +8.2Br iPthCrd OILB ... ... ... 68.76 42.69 2 68.01 +15.0BarFIEur FEEU ... ... ...q 148.71 111.39 1 128.22 -3.2BarcFI HY FIGY ... ... ...q 185.67 127.16 4 162.08 -5.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1065 Declined 1814 New Highs 70 New Lows 48 Vol. (in mil.) 3,718 Pvs. Volume 3,212 1,965 2,034 938 1901 59 45 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 A NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,163.15 Change: -148.04 (-0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,066.27 Change: -53.53 (-0.8%) 10 DAYSDOW 24498.23 24163.08 24163.15 -148.04 -0.61% t s t -2.25% DOW Trans. 10617.34 10414.30 10423.57 -125.83 -1.19% t s t -1.78% DOW Util. 711.85 706.13 707.01 -1.67 -0.24% s s s -2.26% NYSE Comp. 12641.93 12515.36 12515.37 -78.65 -0.62% t s t -2.29% NASDAQ 7169.80 7065.41 7066.27 -53.53 -0.75% t s t +2.36% S&P 500 2682.92 2648.04 2648.05 -21.86 -0.82% t s t -0.96% S&P 400 1901.43 1872.40 1872.45 -19.78 -1.05% t s t -1.48% Wilshire 5000 27866.40 27520.92 27520.95 -213.76 -0.77% t s t -0.98% Russell 2000 1563.65 1541.88 1541.88 -14.36 -0.92% t s t +0.42% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, May 1, 2018

PAGE 32

BarcSPVeq VQT ... ... ...q 181.89 142.55 1 160.97 +1.7BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 96 20.16 -2.8BiP Cmdty DJP ... ... ...q 25.33 21.61 260 24.99 +2.4BarcGsci36 GSP ... ... ...q 16.94 11.96 140 16.82 +8.2BrcEnEu n FLEU ... ... ... 180.26 137.12 0 154.59 -2.9BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 76 34.54 +51.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 156 26.14 -2.0BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 1 116.89 +.3BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 1 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 3665 11.54 +5.9iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 145 20.47 +17.0B iPVxST rs VXX ... ... ...q 64.44 25.59 30495 41.57 +48.9BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.50 -2.4BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 16 15.23 -.2BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 7 14.80 +5.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 175 7.19 -12.7BarnesNob BKS .60 10.8 ...dd 8.65 4.10 589 5.55 -17.2Barnes B .56 1.0 51 72.87 53.93 420 55.53 -12.2Barnwell BRN ... ... ...dd 2.95 1.62 4 1.88 -9.6BarrickG ABX .12 .9 28 18.35 11.07 10175 13.47 -6.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 376 16.18 -31.1Baxter s BAX .64 .9 33 72.58 55.56 4024 69.50 +7.5sBaytexE g BTE ... ... 7 4.47 2.13 4153 4.47 +49.0BeazerHm BZH ... ... 16 23.24 11.95 382 14.68 -23.6BectDck BDX 3.00f 1.3 94 248.39 177.64 1353 231.87 +8.3BectDk pfA BDXA ... ... ... 63.84 54.18 215 60.35 +4.2tBelden BDC .20 .3 11 87.15 63.62 796 61.60 -20.2tBelden pfB BDCpB ... ... ... 114.45 87.99 49 86.60 -16.0Belltrx g rs BXE ... ... 1 3.88 .99 48 1.50 -12.8Belmond BEL ... ... ...cc 14.20 10.65 281 10.70 -12.7Bemis BMS 1.24f 2.9 18 49.84 40.60 964 43.27 -9.5tBenchElec BHE .15p ... 18 35.80 26.60 601 26.30 -9.6Berkley WRB .56 .8 16 79.74 62.00 448 74.56 +4.1Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 7 24.46 -3.0Berkly pfC WRBpC ... ... ... 27.24 24.45 9 24.80 -5.3Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 10 24.51 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 290650.03 -2.3BerkH B BRK/B ... ... 26 217.62 160.93 4223 193.73 -2.3BerkHBcp BHLB .88 2.3 17 40.10 32.85 98 37.95 +3.7BerryPlas BERY ... ... 22 61.71 52.85 1094 55.00 -6.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 3075 76.53 +11.8Best Inc n BSTI ... ... ... 13.25 8.08 618 11.15 +24.2BigLots BIG 1.20f 2.8 12 64.42 41.04 985 42.45 -24.4BiglariHld BH ... ... 8 443.80 290.05 226 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 67 279.59 208.95 135 253.71 +6.3BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8BiohvnPh n BHVN ... ... ... 39.51 16.50 569 29.16 +8.1BioPhrmX BPMX ... ... ...dd .75 .10 3233 .23 +104.5BioTime BTX ... ... 3 3.50 2.10 352 2.16 +.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.15 -11.5BitautoH BITA ... ... 28 54.42 18.47 1774 21.17 -33.4BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 815 56.68 -5.7BlkHCp un BKHU ... ... ... 78.74 56.40 0 61.70 -6.7BlKnight n BKI ... ... ... 53.00 42.70 542 48.65 +10.2BlkStMin n BSM 1.25 7.0 18 19.03 15.12 89 17.76 -1.0BlackBerry BB ... ... 18 14.55 8.47 2650 10.47 -6.3BlackRock BLK 11.52f 2.2 22 594.52 377.85 481 521.50 +1.5Blrk22Gl n BGIO ... ... ... 10.20 9.27 59 9.49 -3.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 173 22.02 -5.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 19 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 62 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 98 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 233 10.61 -3.0BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 161 12.54 -5.9BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 104 11.45 -2.1BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 109 14.70 +3.7BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 82 16.01 -2.3BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 752 8.94 -3.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 4 12.92 -3.6BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 110 14.55 +5.5BlkFloatR BGT .70 5.1 ...q 14.63 13.40 79 13.79 -.9BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.22 -1.4BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 199 11.32 -9.5BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 53 35.01 -4.1BlkIT BKT .37 6.5 ...q 6.40 5.71 87 5.76 -6.6BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 178 6.02 -7.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 32 13.58 -9.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 75 15.05 -5.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 46 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 6 13.21 -3.0BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 0 13.52 -3.0BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 124 16.95 -6.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 154 13.01 -6.5tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.57 14 12.61 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 73 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 74 12.77 -12.7BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 60 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 45 13.22 -8.6BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 34 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 52 12.09 -13.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 51 13.31 -9.2BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 26 13.73 -7.5BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 21 12.96 -7.0BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 74 13.04 -6.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 77 11.89 -8.0BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 11 13.86 -3.4BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 31 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 175 12.41 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 94 13.22 -11.7Blk2018 BPK .06 .4 ...q 15.07 14.71 134 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 56 15.16 +1.1BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 16 14.07 -7.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 22 13.83 -6.6BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 20 12.90 -8.0BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 33 12.97 -8.6BlkMuIT BFK .78 6.1 ...q 14.72 12.72 59 12.78 -9.3BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 80 13.64 -5.5BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 44 21.20 -5.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 55 10.49 -10.0BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 47 14.98 -9.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 17 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 204 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 70 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 7 14.88 -8.0BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 23 13.22 -10.6BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 151 13.12 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 6 13.84 -12.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 42 11.98 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.65 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 15 13.85 -8.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.5BlkNYMB BQH .74 5.6 ...q 15.65 13.03 6 13.11 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 6 12.31 -6.5BlkNYIT BNY .83 6.4 ...q 15.50 12.60 27 12.92 -9.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 7 13.00 -12.2BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 271 9.54 -2.4BlkSciTch BST 1.20 3.9 ...q 34.26 21.78 89 30.87 +15.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 20 12.65 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 32 19.95 -7.7BlkVAMB BHV .83 5.1 ...q 20.22 15.53 2 16.30 -5.3BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 55 17.74 -1.4BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 136 15.98 +1.7Blackstone BX 2.70e 8.7 14 37.52 29.03 5003 30.95 -3.3BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 801 30.85 -4.1BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 99 16.40 +3.0BlockHR HRB .96 3.5 22 31.80 23.60 2337 27.65 +5.5BlonderT BDR ... ... ...dd 1.52 .38 72 1.03 +70.1BlueAprn n APRN ... ... 8 10.10 1.72 1648 2.09 -48.1BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 21 11.60 -3.7BluegVac n BXG .60 2.6 ... 24.55 13.00 62 23.27 +27.4BlueLinx rs BXC ... ... 12 41.85 7.57 134 40.22 +312.1BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 103 8.99 -11.1BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.80 -6.0BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.63 -14.2BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 9 23.20 -8.8BdwlkPpl BWP .40 3.5 10 18.73 9.85 5552 11.37 -11.9Boeing BA 6.84f 2.1 35 371.60 175.47 3716 333.56 +13.1BoiseCasc BCC .28 .7 20 45.95 26.25 401 41.60 +4.3BonanzaCE BCEI ... ... 40 40.49 23.33 144 30.33 +9.9BootBarn BOOT ... ... 22 20.58 5.90 533 19.57 +17.8BoozAllnH BAH .76f 1.9 21 41.13 31.06 356 39.63 +3.9BorgWarn BWA .68 1.4 14 58.22 39.80 2273 48.94 -4.2BostBeer SAM ... ... 28 237.00 128.70 182 224.15 +17.3BostProp BXP 3.20f 2.6 29 131.84 111.57 621 121.41 -6.6BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 2 24.48 -3.1BostonSci BSX ... ... 20 29.93 24.54 16515 28.72 +15.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 140 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 1.87 104 3.49 +34.2BowlA BWL/A .68 4.5 42 16.64 13.43 6 15.01 +.1Box Inc n BOX ... ... ...dd 24.50 16.76 3178 22.86 +8.2BoydGm BYD .20 ... 22 40.44 24.17 1596 33.21 -5.2BradyCp BRC .83 2.3 24 40.25 31.70 101 36.40 -4.0BraemHot BHR .64 6.2 8 11.34 8.44 165 10.40 +6.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1546 16.11 -11.4BrasilAgro LND ... ... ... 4.55 3.21 3.80 +8.5Braskem BAK .78e 3.0 ... 33.73 17.44 399 25.90 -1.4BridgptEd BPI ... ... 24 15.57 5.71 92 5.84 -29.6BrigStrat BGG .56 3.1 11 27.34 17.37 679 18.03 -28.9BrightHrz BFAM ... ... 47 105.04 75.55 520 94.88 +.9BrghtSch n BEDU ... ... ...dd 28.18 10.79 65 13.99 -25.1sBrinker EAT 1.52 3.5 14 44.78 29.50 2167 43.59 +12.2Brinks BCO .60 .8 ...cc 88.10 57.95 393 73.80 -6.2BrMySq BMY 1.60 3.1 52 70.05 50.56 11437 52.13 -14.9BristowGp BRS .28 1.7 ...dd 17.35 6.21 249 16.05 +19.2BritATob s BTI 2.24e 4.1 ... 73.41 50.82 1496 54.62 -18.5BrixmorP BRX 1.10f 7.4 10 20.59 13.74 4461 14.89 -20.2BroadrdgF BR 1.46 1.4 33 112.59 68.16 532 107.21 +18.4Brookdale BKD ... ... ...dd 15.66 6.28 3501 7.24 -25.4BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 666 39.64 -9.0BrookBus n BBU .25 .7 ... 41.42 25.79 40 35.23 +2.1BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 6 25.05 -13.0BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 39 12.27 -5.1 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 219 40.86 -8.8BrkRlAs n RA .20p ... ... 24.39 21.06 66 22.21 -5.0BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 249 30.33 -13.1HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 27 27.79 20.85 1848 27.23 BrownFA s BF/A .79 1.5 31 56.10 35.69 38 53.37 +6.8BrownFB s BF/B ... ... ... 56.81 37.71 1482 56.04 Brunswick BC .76 1.3 16 64.45 48.04 709 59.88 +8.4Buckeye BPL 5.05 12.2 12 67.91 35.24 1081 41.55 -16.1Buckle BKE 1.00e 4.3 12 25.11 13.50 330 23.05 -2.9Buenavent BVN ... ... ...dd 16.80 10.87 656 15.95 +13.3BldBear BBW ... ... 19 11.90 7.25 45 9.10 -1.1BungeLt BG 1.84 2.5 32 83.75 63.87 966 72.23 +7.7BurlStrs BURL ... ... 32 140.34 79.07 541 135.85 +10.4BylineBc n BY ... ... ... 24.80 19.02 116 21.25 -7.5C -C&J Eng n CJ ... ... ... 36.57 22.99 592 29.86 -10.8CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.97 -8.2CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 225 18.95 +2.1CAI Intl CAI ... ... 6 40.11 17.68 419 22.48 -20.6CBIZ Inc CBZ ... ... 21 19.65 14.05 276 18.60 +20.4CBL Asc CBL .80m 19.1 2 9.67 3.80 3190 4.18 -26.1CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 57 17.70 -19.0CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 18 15.99 -27.5CBRE GRE IGR .60 8.1 ...q 8.05 7.17 516 7.42 -6.3CBRE Grp CBRE ... ... 18 48.44 32.53 1462 45.31 +4.6CBS A CBS/A .72f 1.5 14 68.86 49.24 3 49.49 -17.2CBS B CBS .72 1.5 11 68.75 49.04 2282 49.20 -16.6CCA Inds CAW ... ... 14 3.81 2.75 7 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2693 38.80 -8.8CGG rs CGG ... ... ... 7.67 1.88 18 2.44 -45.4CGI g GIB ... ... ... 59.89 47.42 165 57.90 +6.6CIT Grp CIT .64 1.2 22 56.14 43.25 863 52.95 +7.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 0 10.25 +.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 3330 47.19 -.2CNA Fn CNA 1.20a 2.4 15 55.62 43.95 421 50.46 -4.9CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1794 12.25 -8.6CNO Fincl CNO .36 1.7 14 26.47 19.37 1591 21.44 -13.2sCNOOC CEO 4.92e 2.9 ... 169.08 108.05 102 169.01 +17.7CNX Midst CNXM 1.30f 6.8 11 22.35 15.25 88 19.03 +13.5CNX Resc CNX .04 .3 ...dd 18.08 11.30 3233 14.86 +1.6ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 47 15.45 -1.3CONSOL n CEIX ... ... ... 41.89 19.51 268 31.45 -20.4CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.69 +19.0CPI Aero CVU ... ... 15 10.75 5.55 40 9.55 +6.7CRH Med CRHM ... ... ... 6.30 1.46 33 2.80 +5.7CRH CRH .72e 2.0 ... 39.32 32.47 496 35.36 -2.0CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 4 16.93 -3.8Csop ChInt CNHX ... ... ...q 31.99 25.40 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7CSS Inds CSS .80 4.7 71 30.29 16.91 34 17.06 -38.7sCTS CTS .16 .5 25 30.00 20.25 171 29.95 +16.3sCURO Gp n CURO ... ... ... 21.76 13.50 100 21.87 +55.3CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 563 34.50 -7.4CVR Ptrs UAN .71e 25.0 ...dd 4.95 2.58 172 2.84 -13.4CVR Rfng CVRR 2.95e ... 29 18.25 6.70 746 17.20 +3.9CVS Health CVS 2.00 2.9 12 84.00 60.14 18375 69.83 -3.7CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.65 -3.5CYS Invest CYS .88 12.3 7 8.98 6.25 2936 7.17 -10.7CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 15 24.57 -1.8CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 21 24.15 -2.5CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.98 CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 4 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 1 22.58 +.1CableOne n CABO 7.00 1.1 34 788.00 627.25 39 635.12 -9.7Cabot CBT 1.26 2.3 16 68.63 50.21 481 55.86 -9.3CabotO&G COG .24f 1.0 45 29.57 21.40 5785 23.91 -16.4CACI CACI ... ... 14 160.40 118.10 105 151.05 +14.1Cactus n WHD ... ... ... 29.96 19.18 166 28.71 +41.8CadencB n CADE .13 .4 64 30.50 20.00 345 29.23 +7.8CaledoMn n CMCL .28 2.9 ... 9.94 5.17 22 9.63 +30.3Caleres CAL .28 .9 16 36.00 22.39 170 32.73 -2.2CalifRes rs CRC ... ... ...dd 26.64 6.47 1775 25.45 +30.9CalifWtr CWT .75 1.9 28 46.15 32.75 2413 38.75 -14.6Calix CALX ... ... ...dd 7.38 4.65 224 6.65 +11.8CallGolf ELY .04 .2 37 18.45 12.04 1620 17.26 +23.9CallonPet CPE ... ... 31 14.44 9.34 3486 13.91 +14.5Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.84 -.8Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 271 52.95 +10.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 7 38.08 -.8CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.60 +.9CambGblV GVAL .54e 2.1 ...q 28.50 22.65 16 26.03 +1.6CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 10 27.49 +.4CambGlAss GAA .55e 2.0 ... 28.60 25.60 8 27.43 -.2CambrEmS EYLD ... ... ... 38.25 29.46 4 35.94 +3.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 51 24.70 -4.3tCambTail n TAIL ... ... ... 25.47 21.44 6 21.58 -4.5CamValMom VAMO ... ... ...q 28.07 22.55 15 25.12 +.7CamdenPT CPT 3.08f 3.6 23 96.39 78.19 469 85.40 -7.2Cameco g CCJ .40 ... ... 11.18 7.68 1993 10.53 +14.1CampSp CPB 1.40 3.4 13 59.14 39.79 2825 40.78 -15.2CampWrl n CWH .54 1.9 ... 47.62 25.51 1536 28.63 -36.0Can-Fite CANF ... ... 6 2.75 1.24 51 1.33 -10.1CdaGoose n GOOS ... ... ... 38.25 16.84 526 37.08 +17.5CIBC g CM 5.32f ... 10 100.01 77.20 261 87.05 -10.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 1076 77.28 -6.3CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2165 36.08 +1.0CP Rwy g CP 1.87 ... ... 188.80 150.91 470 182.44 -.2sCannaeHl n CNNE ... ... ...dd 20.95 16.16 382 20.66 +21.3Canon CAJ ... ... ... 40.67 32.20 476 34.31 -8.3CantelMed CMD .14e .1 73 123.60 69.21 162 112.07 +8.9CapOne COF 1.60 1.8 20 106.50 76.05 2612 90.62 -9.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 20 25.76 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 26 26.28 -2.0CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 16 26.21 -3.0CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 26 25.20 -.4CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.86 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.26 -3.1CapSenL CSU ... ... ...dd 16.72 10.27 127 11.75 -12.9CapInv n CIC ... ... ... 10.10 9.60 1 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 526 8.80 +1.7tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.68 38 24.65 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 693 8.84 -13.2CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2390 64.17 +4.7Care.com CRCM ... ... ...cc 20.88 12.80 125 15.60 -13.5Carlisle CSL 1.48 1.4 19 119.21 92.09 679 107.73 -5.2CarMax KMX ... ... 17 77.64 57.05 1107 62.50 -2.5Carnival CCL 2.00f 3.2 16 72.70 59.68 3950 63.06 -5.0CarnUK CUK 1.80f 2.8 ... 72.29 59.93 479 64.65 -2.5sCarpTech CRS .72 1.4 41 55.17 34.95 514 53.26 +4.5CarrSrv CSV .30 1.2 18 28.96 23.15 152 26.03 +1.2Cars.cm CARS ... ... ... 32.28 20.94 600 28.48 -1.2Carters CRI 1.80f 1.8 16 129.00 79.76 1241 100.32 -14.6Carvana A n CVNA ... ... ... 31.35 8.85 1826 26.21 +37.1CastleBr ROX ... ... ...dd 2.22 .98 97 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 197 3.75 Catalent CTLT ... ... 71 47.87 31.01 983 41.11 +.1CatchMTim CTT .54 4.1 ...dd 13.73 10.81 175 13.04 -.7Caterpillar CAT 3.12 2.2 18 173.19 97.74 4764 144.36 -8.4CatoCp CATO 1.32 8.1 17 23.30 10.76 228 16.21 +1.8CedarF FUN 3.56 5.3 18 72.48 59.66 228 67.74 +4.2CedarRlty CDR .20 5.1 9 6.29 3.54 402 3.89 -36.0CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 5 22.49 -11.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 11 19.68 -21.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 410 2.29 +21.2Celanese CE 1.84 1.7 13 114.00 83.34 788 108.67 +1.5Celestic g CLS ... ... 9 14.28 9.79 948 11.50 +9.7Cellcom CEL ... ... 7 10.66 6.58 13 6.80 -33.3sCementos CPAC .50e 3.9 ... 13.49 10.25 22 12.80 +3.2Cemex CX .29t ... ... 10.37 6.18 10030 6.21 -17.2Cemig pf CIG .08e 3.3 ... 2.93 1.89 3201 2.39 +16.0Cemig CIG/C .08e 3.8 ... 3.16 1.81 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 3021 10.03 +9.9Centene s CNC ... ... 17 113.88 72.14 2110 108.58 +7.6CC MLPInf CEN 1.25 13.3 ...q 12.10 8.12 130 9.43 -5.3CenterPnt CNP 1.11 4.4 18 30.45 24.81 5016 25.33 -10.7CentElBr B EBR/B ... ... ... 9.06 4.60 12 6.41 -5.6CentElecBr EBR ... ... ... 7.86 3.49 262 5.51 -3.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.30 -.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 286 29.08 -2.5CentSecur CET 1.78e .7 ...q 29.00 24.12 22 26.96 -1.6CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.63 -9.5CentCmtys CCS ... ... 15 36.00 21.90 350 30.75 -1.1CntryLink CTL 2.16 11.6 8 27.61 13.16 8399 18.58 +11.4sCerdHCM n CDAY ... ... ... 31.50 29.68 639 31.58 +3.5Cervecer CCU .35e 1.3 ... 30.35 25.03 158 27.62 -6.6sChannAdv ECOM ... ... ...dd 13.00 8.30 112 13.30 +47.8ChRvLab CRL ... ... 20 119.05 86.97 203 104.19 -4.8ChaseCorp CCF .80f .7 33 129.55 83.35 23 112.00 -7.1ChathLTr CLDT 1.32 6.9 26 23.91 17.90 317 19.05 -16.3CheetahM CMCM ... ... ... 18.18 7.54 906 13.41 +11.0sChegg CHGG ... ... ...dd 23.54 11.25 2923 23.21 +42.2Chemed CHE 1.12 .4 46 313.25 186.09 168 308.22 +26.8Chemours n CC .68f 1.4 12 58.08 34.84 1157 48.41 -3.3CheniereEn LNG ... ... ...dd 60.22 40.36 2242 58.16 +8.0ChenEnLP CQP 2.20 7.0 ...dd 33.47 26.41 166 31.26 +5.5ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 54 27.90 +.8CherHMtg CHMI 1.96 11.1 3 19.43 16.01 101 17.62 -2.1ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 14 25.02 -3.0ChesEng CHK ... ... 5 5.87 2.53 21681 2.97 -25.0ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 12 49.94 +.5ChesGranW CHKR .32e 18.5 1 2.85 1.20 211 1.70 -8.1ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 428 29.54 +9.0ChespkUtil CPK 1.30 1.7 21 86.35 66.35 36 76.00 -3.2Chevron CVX 4.48 3.6 56 133.88 102.55 7626 125.11 -.1ChicB&I CBI .28 1.9 ...dd 29.40 9.55 7729 15.10 -6.4ChiRivet CVR .84f 2.9 17 39.51 26.50 0 29.02 -8.8Chicos CHS .34f 3.4 14 14.38 6.96 2823 9.93 +12.6Chimera rs CIM 2.00 11.4 8 19.93 15.77 963 17.49 -5.4Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 10 25.25 -2.2Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 19 25.30 -1.9ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 17 7.88 -15.0ChinaEAir CEA ... ... ... 45.33 24.44 25 40.66 +12.5ChinaFd CHN .55e 2.6 ...q 24.76 17.29 10 21.45 -.9ChinaGreen CGA .10e 8.1 2 2.11 1.19 28 1.23 -.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 589 14.10 -9.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 432 47.46 -6.1ChiNBorun BORN ... ... 2 1.74 1.10 26 1.26 +.3ChOnlEd n COE ... ... ... 19.82 9.25 2 11.29 -9.7sChinaPet SNP 3.73e 3.8 ... 98.13 69.60 109 97.54 +32.9ChinaPhH CPHI ... ... ...dd 1.45 .14 77 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 73 4.14 -27.6ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 66 54.06 +4.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 63 48.20 +1.5ChinaUni CHU ... ... ... 16.55 11.87 185 14.03 +3.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 61 20.81 -13.3ChinZenix ZX ... ... ...dd 2.31 .86 10 1.34 +10.1Chipotle CMG ... ... ...cc 499.00 247.52 1677 423.33 +46.5ChoiceHtls CHH .86 1.1 39 85.35 59.60 209 80.05 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 86 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1251 135.67 -7.2ChungTel CHT 1.29e 3.4 ... 39.33 33.10 88 37.99 +7.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1800 46.20 -7.9CienaCorp CIEN ... ... ...dd 27.98 19.40 2418 25.75 +23.0Cigna CI .04 ... 17 227.13 158.29 1493 171.82 -15.4Cimarex XEC .64f .6 22 130.16 87.98 884 100.59 -17.6CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 9 48.80 -4.3CinciBell rs CBB ... ... 66 22.20 13.00 407 15.15 -27.3Cinemark CNK 1.28f 3.3 17 44.00 32.03 1022 39.17 +12.5CinerRes CINR 2.27 8.5 13 29.75 22.61 22 26.53 +5.7Circor CIR .15 .4 25 68.76 40.58 94 42.37 -13.0Cision CISN ... ... 70 14.19 9.90 252 13.39 +12.8CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 27.11 +2.4CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.63 18.65 21.62 +1.4CitEUR Dl n UEUR ... ... ... 31.62 26.61 27.01 -2.0Citi EUR n DEUR ... ... ... 24.13 18.78 11 22.74 -.9Citi AUD n DAUD ... ... ... 24.57 18.62 24.39 +22.0CitAUD Dl n UAUD ... ... ... 32.65 24.44 24.61 -7.9Citi JPY n DJPY ... ... ... 22.83 18.17 21.51 -5.7CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 27.78 -5.0Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 169 26.79 -2.5CgpVelLCrd UWT ... ... ... 36.50 10.01 3519 34.95 +42.6tCgpVelICrd DWT ... ... ... 44.68 8.11 6383 8.44 -39.9Citigroup C 1.28 1.9 12 80.70 59.10 12220 68.27 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 21 25.23 -.9Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 39 27.87 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 244 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 22 26.26 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 16 26.23 -1.2CitizFincl CFG .52 1.3 12 48.23 31.51 2836 41.49 -1.2CitizInc CIA ... ... ...cc 8.87 5.86 76 7.77 +5.7CityOffce g CIO .94 ... 44 13.93 10.03 172 11.38 -12.5CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 0 23.55 -6.5Civeo CVEO ... ... ...dd 4.20 1.57 844 3.35 +22.7CivitasSolu CIVI ... ... 27 19.90 11.15 86 14.25 -16.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 0 15.86 -4.8tCleanHarb CLH ... ... ...cc 61.49 46.62 458 45.80 -15.5ClearChan CCO ... ... ...dd 5.75 3.35 39 4.80 +4.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.41 9.50 86 10.84 -6.7ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.8 ...q 9.72 6.53 287 7.38 -10.9ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 153 13.92 -8.8ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 64 11.00 -6.8ClearwPpr CLW ... ... 13 50.60 23.35 239 23.65 -47.9ClevCliffs CLF ... ... 6 9.15 5.56 7389 7.42 +2.9ClipRlty n CLPR .38 ... ... 13.00 7.62 23 8.19 -18.0Clorox CLX 3.84f 3.3 19 150.40 113.57 2466 117.20 -21.2CloudPeak CLD ... ... ...dd 5.70 2.76 856 3.19 -28.3Cloudera n CLDR ... ... ... 23.35 12.57 925 14.25 -13.7CloughGA GLV 1.44 11.7 ...q 14.39 12.27 125 12.28 -7.9CloughGEq GLQ 1.38 10.4 ...q 14.39 12.33 96 13.29 -.6ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 268 10.62 -2.4CCFemsa KOF 1.75e 2.7 ... 91.85 63.60 101 65.64 -5.7CocaCola KO 1.56 3.6 73 48.62 41.91 15578 43.21 -5.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 877 39.20 -1.6Coeur CDE ... ... 95 9.98 6.71 4065 7.57 +.9Cohen n COHN .80 7.8 ... 12.00 7.50 10.30 +28.4CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 40 12.51 -6.0CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 50 9.42 -4.7Cohen&Str CNS 1.12 2.8 19 47.83 36.29 221 40.10 -15.2CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 212 21.92 -8.7C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 63 25.78 -1.1C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 144 10.03 -2.1CohStQIR RQI .96 8.3 ...q 13.19 10.55 276 11.53 -8.9CohStRE RNP 1.48 8.0 ...q 21.98 17.91 120 18.49 -13.1tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.18 35 25.37 -10.2CohenStTR RFI .96 7.9 ...q 13.03 11.50 44 12.17 -4.7Colfax CFX ... ... 24 43.29 29.94 468 31.01 -21.7ColgPalm CL 1.68f 2.6 23 77.91 64.84 7394 65.23 -13.5ColNthSC n CLNC ... ... ... 21.20 18.16 196 19.04 -7.3ColNrthS n CLNS ... ... ... 14.74 5.28 4965 6.11 -46.5ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 10 24.90 -2.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 13 25.06 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 16 25.38 -4.5ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.15 -8.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 10 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 5 23.13 -8.1ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 5 23.07 -7.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.19 -1.2Col SusUS n ESGS ... ... ... 32.51 28.50 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 6 19.00 +3.1ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.46 -.8ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.43 -2.9Col EMCns ECON .10e .4 ...q 29.87 25.64 352 26.07 -7.3Col IndiaC INCO .03e .1 ...q 51.06 39.76 12 48.75 -1.8Col IndiaInf INXX .10e .7 ...q 16.79 13.03 5 14.36 -9.5Col IndSC SCIN .17e .8 ...q 25.98 17.79 4 20.51 -12.5ColumbPT CXP .80 3.7 13 23.31 19.55 944 21.36 -6.9ColSelTec STK .92a 4.3 ...q 24.58 20.09 117 21.19 -4.8Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 868 94.58 +9.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 254 42.20 -3.3ComndSec MOC ... ... ...dd 3.55 2.57 10 2.81 -8.5CmclMtls CMC .48 2.3 43 26.72 17.05 1054 21.01 -1.5CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 324 56.25 +4.7CmtyHlt CYH ... ... ...dd 10.44 3.69 1511 3.78 -11.3CmtyHcT n CHCT 1.59f 6.2 94 30.64 22.41 99 25.50 -9.3CBD-Pao CBD .08e .4 ... 25.90 18.60 298 22.34 -5.2CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 211 15.50 -8.6ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 33 20.45 -17.1CompssMn CMP 2.88 4.3 24 76.65 56.50 592 67.30 -6.9Compx CIX .20 1.5 14 16.63 12.30 1 13.75 +3.4ComstkM rs LODE ... ... ... 1.34 .21 358 .33 -14.4ComstkRs rs CRK ... ... ...dd 10.72 4.01 1138 6.93 -18.1ConAgra CAG .85 2.3 16 40.24 32.16 2421 37.07 -1.6ConchoRes CXO ... ... 24 162.91 106.73 1639 157.21 +4.7ConcdMed CCM ... ... 41 4.52 2.46 11 4.10 +23.1CondHos rs CDOR .78e 8.0 ...dd 11.19 8.13 14 9.76 -1.9Conduent n CNDT ... ... ... 20.32 14.95 1200 19.46 +20.4ConocoPhil COP 1.14f 1.7 52 67.30 42.27 6344 65.50 +19.3ConEd ED 2.86 3.6 16 89.70 73.73 1582 80.13 -5.7CnsTom CTO .24 .4 9 67.97 51.02 11 61.52 -3.1sConstellA STZ 2.96f 1.3 20 234.38 176.21 1341 233.13 +2.0ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 1 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 1357 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.06 -.9sContainStr TCS ... ... 11 6.37 3.53 128 6.23 +31.4Contango MCF ... ... ...dd 8.19 2.22 121 3.73 -20.8ContlBldg CBPX ... ... 20 31.00 21.00 139 28.10 -.2ContMatls CUO ... ... 22 24.90 16.80 1 18.96 -.2sContlRescs CLR ... ... ...cc 66.01 29.08 1454 66.06 +24.7Cnvrgys CVG .40 1.7 16 26.66 21.13 835 23.36 -.6CooperCo COO .06 ... 25 260.26 204.51 332 228.71 +5.0tCooperTire CTB .42 1.7 14 40.78 26.73 4515 24.45 -30.8CooperStd CPS ... ... 13 135.00 95.33 116 123.80 +1.1CopaHold CPA 3.48f 3.0 14 141.34 107.90 242 117.17 -12.6Copel ELP .26e 3.4 ... 9.87 6.70 200 7.67 +.5CoreLabs CLB 2.20 1.8 68 125.88 86.55 340 122.45 +11.8tCoreMold CMT .05 ... 10 24.50 16.00 37 15.50 -28.6Corecivic CXW 1.72f 8.5 12 34.31 18.61 859 20.16 -10.4CoreLogic CLGX ... ... 21 50.97 41.19 860 49.50 +7.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 17 25.04 -2.7CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 84 38.54 +.9CoreSite COR 3.92 3.8 39 120.85 89.76 510 104.10 -8.6Corindus n CVRS ... ... ...dd 2.25 .66 435 1.04 +3.0CorMedix CRMD ... ... ...dd .78 .17 1381 .24 -52.4CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 225 15.58 +1.9CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 377 15.63 +1.0Corning GLW .72 2.7 17 35.10 26.31 4718 27.02 -15.5CpBT JCP JBN 1.75 14.8 ... 16.88 9.92 2 11.85 -5.7CorpCapT n CCT .40p ... ... 19.00 14.43 340 16.93 +5.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 986 27.51 -5.8Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.33 -4.3CortsJCP97 KTP 1.91 13.5 ... 18.39 11.06 11 14.11 -1.1CortsJCP JBR 1.75 14.5 ... 16.80 9.82 3 12.05 -3.5CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.67 +1.0Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 501 10.08 +3.9Costamre CMRE .40 5.9 ... 8.18 5.45 263 6.79 +17.7Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 4 23.40 -6.5Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.21 8 24.37 -4.2Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 2 25.12 -2.7Cotiviti n COTV ... ... ... 45.97 30.84 408 34.54 +7.2Cott Cp COT .24 1.7 ...cc 17.78 12.31 453 14.30 -14.2Coty COTY .50 2.9 ... 21.68 14.24 6835 17.35 -12.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 49 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 3609 8.89 -3.9CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 796 14.90 -11.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 329 83.64 -6.3CrwfdA CRD/A .28 3.6 55 9.95 6.78 128 7.72 -9.2CrwfdB CRD/B .20 2.5 57 12.40 7.89 97 8.02 -16.6Credicp BAP 8.57e 3.7 ... 239.54 155.02 154 232.49 +12.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 2 132.76 -3.3CS FILgCG FLGE ... ... ...q 264.50 168.68 3 231.77 +1.6CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 118 3.21 -3.0tCS InvBr n DBRT ... ... ... 85.47 31.56 1 30.71 -38.7sCS LgBrnt n UBRT ... ... ... 248.31 115.89 2 254.89 +42.9CS MthlMtg REML ... ... ... 33.50 22.00 6 25.52 -16.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.45 +14.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2278 16.77 -6.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 382 2.65 -6.7CrescPtE g CPG .12 1.4 49 10.16 6.40 1600 8.77 +15.1CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 236 27.35 +6.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.7 41 29.80 20.05 68 21.45 -9.7CrosTim CRT 1.02e 7.5 13 15.80 12.99 6 13.50 -8.1CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 6650 100.87 -9.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 29 1030.20 -9.0CrownHold CCK ... ... 20 62.27 48.27 2390 49.84 -11.4Cryolife CRY .12 .5 53 24.00 16.80 125 22.45 +17.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 23 29.79 22.83 3228 29.44 +1.8Cubic CUB .27 .4 ...dd 67.20 39.58 202 61.75 +4.7sCullenFr CFR 2.68f 2.3 21 116.98 81.09 1199 114.45 +20.9CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.98 -.5Culp Inc CULP .36f 1.2 15 34.05 26.15 12 29.55 -11.8Cummins CMI 4.32 2.7 45 194.18 150.07 1945 159.86 -9.5CurEuro FXE ... ... ...q 120.65 105.13 223 116.04 +.4CurAstla FXA .62 .8 ...q 81.36 73.37 14 75.33 -3.5CurBrit FXB ... ... ...q 139.24 122.75 32 133.67 +1.9CurrCda FXC .03e ... ...q 81.49 71.80 21 76.83 -2.1CurrChina FXCH ... ... ... 78.37 70.74 0 77.85 +3.9 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 2 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 33

CurJpn FXY ... ... ...q 91.62 83.92 116 87.65 +2.9CurSwed FXS ... ... ...q 121.32 107.81 2 108.16 -6.9CurSwiss FXF ... ... ...q 102.27 94.12 25 94.83 -2.1CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 246 128.04 +5.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 49 11.74 -1.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 52 17.46 -14.0CushRoy rs SRF .48 5.0 ...q 10.10 7.81 13 9.56 +2.1CustomBcp CUBI ... ... 10 33.85 24.75 163 28.82 +10.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.42 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 9 26.60 +.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.60 -2.4CynergT n CTEK ... ... ... 5.45 2.70 26 4.99 +23.2CypressEn CELP .84 12.9 36 8.30 5.50 12 6.50 +8.3D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 354 36.76 +1.2sDCT IndlTr DCT 1.44 2.2 32 61.53 50.69 7723 65.57 +11.6DDR Corp DDR .76 10.5 18 10.87 6.63 5024 7.25 -19.1DDR pfJ DDRpJ 1.63 7.3 ... 25.79 21.38 6 22.40 -10.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 10 21.75 -15.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 22.98 -12.7DGSE DGSE ... ... ...dd 1.74 .75 34 .84 -9.8DHI Grp DHX ... ... 4 3.65 1.38 489 1.40 -26.3DHT Hldgs DHT .20e 5.5 28 4.61 3.27 423 3.63 +1.1DNP Selct DNP .78 7.2 ...q 11.57 9.71 431 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.46 3407 44.14 -13.6tDrdgold DRD .03e 1.3 ... 4.11 2.32 138 2.29 -29.8DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1189 22.30 +4.2DTE DTE 3.53f 3.3 19 116.74 97.66 1634 105.40 -3.7DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.43 -2.7DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 33 24.42 -4.1DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 18 23.96 -6.8DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 19 25.98 -3.0DTE En un DTV ... ... ... 58.42 48.68 8 51.99 -3.7DTF TxF DTF .84 6.4 ...q 15.26 13.03 8 13.12 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1946 103.06 +8.6DanaInc DAN .24 1.0 13 35.27 19.07 2400 23.73 -25.9Danaher DHR .64f .6 25 104.82 78.97 2228 100.32 +8.1Danaos DAC ... ... 1 3.20 1.05 22 1.10 -24.1DaqoNEn DQ ... ... 6 72.50 18.95 360 53.35 -10.2Darden DRI 2.52 2.7 20 100.11 76.27 2521 92.86 -3.3DarlingIng DAR ... ... 22 19.50 14.62 609 17.14 -5.5DaVita Inc DVA ... ... 16 80.71 52.51 1520 62.79 -13.1Daxor DXR .15 2.2 ... 21.66 3.40 54 6.91 +51.0DeanFoods DF .36 4.2 11 19.98 8.15 1542 8.61 -25.5DeckrsOut DECK ... ... ...cc 98.92 56.48 392 93.26 +16.2Deere DE 2.40 1.8 31 175.26 111.12 2533 135.33 -13.5DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 33 11.79 -2.8DelaCO VCF .72 5.1 ...q 16.50 14.00 4 14.20 -8.5DelaDvInc DDF .62 5.7 ...q 11.36 10.13 46 10.96 +2.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.45 -6.1DelaMN2 VMM .63 5.0 ...q 15.12 12.43 15 12.50 -7.2DelekLogis DKL 3.00f 9.9 15 35.54 26.60 34 30.35 -4.3sDelek DK .60 1.3 34 49.17 20.65 2198 47.37 +35.6DellTch n DVMT ... ... ...dd 92.40 60.77 1063 71.77 -11.7DelphiTc n DLPH .68 1.4 77 60.39 45.66 597 48.41 -7.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 8167 52.22 -6.8DeltaAprl DLA ... ... ...cc 23.47 16.90 8 18.09 -10.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 53.20 -2.0Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 52.45 -3.0Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.61 -1.3DltshInt n DMRI ... ... ... 56.65 49.79 1 53.41 +.8Deluxe DLX 1.20 1.8 13 78.87 66.43 443 68.54 -10.8DenburyR DNR ... ... ...dd 3.34 .92 9540 3.29 +48.9DenisnM g DNN ... ... ...dd .64 .38 212 .46 -16.7Despg.cm n DESP ... ... ... 36.56 22.73 125 29.36 +6.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2706 13.66 -28.2DBDogs22 DOD ... ... ... 30.43 18.53 7 22.33 -12.5DBWMTR WMW ... ... ... 32.46 25.94 1 30.58 +1.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 30 25.64 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 37 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.93 -22.9DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 3 2.82 -1.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.59 -.2DBGoldDL DGP ... ... ...q 29.42 21.65 4 25.18 +.8DBGoldDS DZZ ... ... ...q 6.29 4.88 31 5.34 -.4DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 30 8.84 -.1Deut Muni KTF .84 7.6 ...q 13.72 10.97 56 11.05 -7.1Deut StInc KST .66a 5.3 ...q 12.66 12.11 0 12.35 -.7Deut StMu KSM .84 7.8 ...q 13.11 10.70 19 10.81 -8.2DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 27 24.13 +.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 868 31.90 +.4DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 0 13.53 +12.5DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 153 49.52 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.89 -.3DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 48.96 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 10 31.63 -1.4DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.53 -1.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 73 43.52 -1.3DbXDvxEU DEEF ... ... ...q 31.76 26.82 11 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.60 -6.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 26.24 -1.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2DbxNikk400 JPN ... ... ...q 31.67 25.66 1 29.71 +1.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 26.03 7 26.07 -4.0DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.94 -.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.24 -.7DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 1 22.91 -.5DBXChiSC ASHS ... ... ...q 37.50 30.24 8 33.88 -2.8DBXHrvChi CN .30e .8 ...q 42.41 28.81 13 37.33 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 1 31.99 +1.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 9 27.76 -.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 1 29.83 +5.0DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 514 28.70 +1.0DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.84 +.3DBXHvChiA ASHR ... ... ...q 34.89 24.00 409 29.80 -4.0DevonE DVN .24 .7 23 45.16 28.80 6285 36.33 -12.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 429 141.96 -2.8DiamOffsh DO .50 2.7 29 20.41 10.06 2514 18.39 -1.1DiamRk DRH .50 4.5 15 12.11 9.87 1536 11.05 -2.1DianaShip DSX ... ... ...dd 4.65 3.07 202 3.59 -11.8DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 24 25.05 -2.5DicksSptg DKS .90f 2.7 11 51.94 23.88 1826 33.09 +15.1Diebold DBD .40 2.6 17 28.80 12.90 1278 15.35 -6.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 51 127.23 96.56 1483 105.69 -7.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 5 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 10 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.33 -7.1DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 8 25.80 -6.2Dillards DDS .40 .5 10 88.51 45.51 415 74.55 +24.1Dillard38 DDT 1.88 7.4 ... 26.40 25.13 10 25.39 -1.8DineEquity DIN 2.52m 3.2 6 81.69 36.71 225 79.34 +56.4DiploPhm DPLO ... ... 53 27.78 14.23 511 21.79 +8.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.13 -14.6DirBrCm n COM ... ... ... 25.28 23.23 4 25.11 +2.3DirChInt n CWEB ... ... ... 69.08 41.71 46 49.07 -3.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 106 45.15 +1.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.88 -10.5DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 162 25.24 -8.4DirxInds n DUSL ... ... ... 44.53 25.88 6 30.46 -17.1DirxMex n MEXX ... ... ... 33.36 18.90 5 21.95 +6.6DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 4 23.49 -23.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 149 20.06 -12.8DxSOXBr rs SOXS ... ... ...q 37.41 9.35 2579 14.04 -14.9DxGBull rs NUGT ... ... ...q 44.03 21.25 7562 25.21 -20.5DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 9970 13.84 -22.1DirSPX Br SPDN ... ... ... 35.11 28.53 10 30.63 +.1DxGlMBr rs JDST ... ... ...q 100.03 40.90 1110 52.05 +1.4DirSPBear s SPXS ... ... ...q 45.37 24.22 3349 28.91 -3.5Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.89 -.3DxChiABear CHAD ... ... ...q 41.27 27.67 7 31.72 +1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 12 21.55 -8.2tDxSPOGBr rs DRIP ... ... ...q 28.73 8.19 4211 8.38 -29.3DrxRBkBull DPST ... ... ...q 95.94 43.51 14 78.78 +8.3DirDGlBr rs DUST ... ... ...q 36.84 19.01 5784 24.41 +3.0DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 48.38 -2.4DxEuFnBl EUFL ... ... ... 65.95 40.00 1 44.57 -6.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 51.33 +.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.17 +2.0DrNsd100 rs QQQE ... ... ...q 47.40 38.80 18 43.63 +1.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.83 +3.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 550 42.65 -15.5DiEurBll3x EURL .14e .4 ...q 47.12 29.33 19 37.46 -1.6DrxEMBll rs EDC ... ... ...q 168.70 75.34 144 115.83 -7.9Dir MLPHi ZMLP 1.60m 10.8 ...q 18.39 13.61 17 14.82 -7.3DxLatBll s LBJ ... ... ...q 49.13 20.00 5 36.82 +14.0DirTotBBr SAGG ... ... ...q 32.12 30.87 32.03 +2.9DxBrzBull s BRZU ... ... ...q 65.25 20.38 347 42.17 +4.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 1327 74.65 -4.1DxIndiBll rs INDL ... ... ...q 120.64 70.91 53 87.17 -14.6DxNGBll rs GASL ... ... ...q 31.99 14.60 86 21.37 -15.8DrDevMBr DPK ... ... ...q 17.21 10.08 1 11.73 -4.8DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1413 32.45 +6.9DxREBear DRV ... ... ...q 15.62 9.81 181 12.41 +18.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 3 76.01 -1.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 15 58.15 -6.7DxSCBear rs TZA ... ... ...q 19.10 10.28 6412 11.42 -6.9DxFnBr rs FAZ ... ... ...q 20.43 9.71 2300 11.26 -3.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 42 58.34 -36.8Dx30TBear TMV ... ... ...q 22.46 17.07 1482 20.70 +17.4DxFnBull s FAS ... ... ...q 82.80 41.32 1308 63.46 -7.2DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 7 40.48 -2.5DxMCBr rs MIDZ ... ... ...q 20.24 11.55 10 13.36 -.7DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 53 27.01 -9.1DxHcrBll s CURE ... ... ...q 63.45 34.34 94 43.87 -5.9DxTcBull s TECL ... ... ...q 149.65 69.95 170 112.76 +.5DxRetlBll s RETL ... ... ...q 45.73 21.33 25 34.17 -5.2DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 763 121.91 -11.6Dir30TrBul s TMF ... ... ...q 23.46 17.06 455 18.22 -17.6Dir10TrBear TYO ... ... ...q 15.76 13.12 16 15.40 +9.5Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.32 -10.4DxMCBull s MIDU ... ... ...q 53.91 33.43 22 42.86 -7.7DrxREBull s DRN ... ... ...q 24.73 14.68 165 17.57 -23.1DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 1007 32.82 -3.5DirxDMBull DZK ... ... ...q 100.54 62.21 1 80.55 -2.3DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2108 68.54 -2.5DrxSPBull s SPXL ... ... ...q 54.49 31.26 5215 41.22 -7.0DirxEnBull ERX ... ... ...q 44.29 21.37 1830 35.51 +1.7Discover DFS 1.40 2.0 13 81.93 57.50 2393 71.25 -7.4Disney DIS 1.68f 1.7 14 113.18 96.20 8556 100.33 -6.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 42 12.40 -7.7DrReddy RDY .29e .9 ... 42.97 29.83 234 32.31 -14.0DocuSec rs DSS ... ... ...dd 3.16 .56 17 1.19 -33.9DolbyLab DLB .64 1.1 78 74.29 48.00 538 59.82 -3.5DollarGen DG 1.16f 1.2 21 105.82 65.97 2514 96.53 +3.8tDomMidst DM 1.34f 9.2 10 34.85 14.20 1043 14.50 -52.4DomEngy D 3.34f 5.0 14 85.30 63.88 3657 66.56 -17.9DomRes un DCUD ... ... ... 53.58 44.50 48 45.94 -11.1DomRs76 n DRUA ... ... ... 25.94 23.04 46 24.34 -4.8Dominos DPZ 2.20f .9 41 255.00 166.74 838 241.73 +27.9Domtar g UFS 1.74f 4.0 16 52.58 35.72 809 43.90 -11.3Donaldson DCI .72 1.6 24 52.20 42.59 702 44.26 -9.6DonlleyRR rs RRD .56 6.6 9 13.88 6.51 718 8.45 -9.1DonnlyFn n DFIN ... ... ... 23.75 16.41 84 18.40 -5.6DorianLPG LPG ... ... ...dd 9.10 6.20 197 7.19 -12.5DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 251 20.18 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.84 59 20.96 -5.5DougDyn PLOW .96 2.3 31 47.40 28.55 58 41.75 +10.4DEmmett DEI 1.00 2.7 24 41.59 34.72 660 37.27 -9.2Dover DOV 1.88 2.0 24 109.06 76.86 3213 92.70 -8.2DoverDG DDE ... ... ...dd 1.79 .92 28 1.44 +41.2DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 7134 63.24 -11.2DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1465 119.96 +23.6Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 60 9.29 -1.2DryHYSt DHF .35 11.0 ...q 3.60 3.14 111 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 20 12.48 -4.0DryfMu DMF .54 6.7 ...q 10.00 7.93 70 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 93 7.61 -11.9DrySM DSM .50 6.6 ...q 8.85 7.43 74 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 1112 41.45 -13.1DriveShack DS .48 8.8 14 6.49 2.41 371 5.43 -1.8DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 6 25.33 -1.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.16 +.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.40 -6.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 101.60 -6.2Ducomun DCO ... ... 17 35.58 25.06 24 29.09 +2.2Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 90 14.24 -8.2DufPUC DUC .60 7.1 ...q 9.33 8.40 42 8.47 -4.3DukeEngy DUK 3.56 4.4 18 91.78 72.93 2651 80.16 -4.7DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 18 25.13 -.9DukeRlty DRE .80 3.0 21 30.14 24.30 6142 27.10 -.4DunBrad DNB 2.09f 1.8 17 130.95 101.17 350 115.31 -2.6Dycom DY ... ... 21 123.99 73.95 342 103.86 -6.8tDynagas DLNG 1.69 21.0 ... 16.47 7.85 542 8.03 -26.1Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 18 26.50 +1.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 273 6.58 -6.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.51 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 6 23.75 -4.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 29 19.51 -6.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.76 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 0 21.91 -9.0E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 292 22.33 -7.7ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 16.43 +2.5ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 159 16.33 -5.7E-TrFood FUD ... ... ...q 19.82 17.55 1 18.07 +.4E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 18.03 +5.7E-TracAg UAG ... ... ...q 21.45 16.11 17.86 +.3ETr2xBDC BDCL 3.52e 24.4 ...q 20.96 13.13 146 14.40 -12.5E-TrcCmci UCI ... ... ...q 16.05 12.38 13 15.77 +2.5ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 19.2 4 2.55 1.45 33 1.70 -20.9EG 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 ... ... ... 29.30 16.82 303 18.17 -18.6EMCOR EME .32 .4 22 85.08 61.97 739 73.59 -10.0EMX Roy g EMX ... ... ... 1.04 .67 46 .86 +3.5ENI E 1.29e 3.3 ...dd 39.57 29.44 172 39.17 +18.0sEOG Rescs EOG .74f .6 ...dd 119.00 81.99 3297 118.17 +9.5EP Energy EPE ... ... ...dd 4.85 1.27 380 1.84 -22.0EPAM Sys EPAM ... ... ...cc 125.88 77.96 277 114.35 +6.4EPR Prop EPR 3.84 7.0 14 75.55 51.87 438 55.02 -15.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 2 24.45 -9.2EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.32 -6.9EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 13 21.94 -12.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3256 50.19 -11.8EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 378 25.00 -7.1EQT Mid EQM 4.26f 7.6 11 78.75 55.40 581 56.26 -23.0ETF SITRis RISE ... ... ...q 24.97 22.59 3 24.77 +4.2ETF JrSil SILJ ... ... ...q 13.81 9.79 74 11.05 -2.6ETF Cyber HACK ... ... ...q 37.13 28.38 208 36.09 +14.1ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 29 36.96 +5.9ETF M AlH MJ ... ... ... 39.72 26.02 150 28.70 -1.9ETF M Vid GAMR ... ... ... 51.93 37.03 12 47.34 -1.2ETF Drone IFLY ... ... ... 38.00 33.54 1 34.73 -7.1ETF AIPw n AIEQ ... ... ... 28.00 24.03 39 26.35 +1.8ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.45 -2.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.42 +2.5ETF Clim ETHO ... ... ...q 37.25 29.45 4 34.09 +.3ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 44.16 +3.2ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.05 +1.7ETF EmM n EEMD ... ... ... 28.41 24.66 2 25.54 -2.3ETF spx H n SPDV ... ... ... 28.19 25.00 21 26.30 +.6ETF AptF n FTVA ... ... ... 30.36 24.74 6 26.53 -2.2ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.48 -1.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 26.82 -5.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 9 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 7 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 7 15.74 -1.0ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.34 -3.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 30 33.79 +3.0GlGoGld n GOAU ... ... ... 14.13 11.39 7 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 1 27.06 -.3PremisCap TCTL ... ... ... 31.57 27.35 0 29.60 -1.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 7 32.53 +7.3EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 32 30.50 -6.3ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.44 -5.9EtfInfcMLP AMZA 2.08 28.4 ...q 10.57 6.55 1396 7.32 -15.0ETF BioPr n BBP ... ... ... 45.18 37.33 0 41.00 +1.1ETF ClinT n BBC ... ... ... 36.25 25.88 6 31.06 +9.3InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.87 -4.7EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 8 24.53 -2.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 6 25.32 -3.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.44 -4.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 51 63.86 -1.8ETFS Com BCI ... ... ... 25.79 18.58 17 24.94 +1.9ETFS Comd BCD ... ... ... 27.04 23.25 26.77 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.63 +8.9ETFSGold SGOL ... ... ...q 132.10 117.19 36 127.70 +1.2ETF Pall PALL ... ... ...q 107.47 71.96 25 92.00 -9.4ETF Plat PPLT ... ... ...q 97.94 83.35 48 85.98 -2.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.48 -5.8EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 20 15.27 -8.0EagleMat EXP .40 .4 24 122.49 86.51 459 98.96 -12.7EaglePtCr ECC .80 4.3 ... 21.60 17.28 58 18.50 -1.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 4 25.36 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.25 -.2sEagleP27 n ECCY ... ... ... 26.50 24.80 13 25.30 -.4Earthstone ESTE ... ... ...dd 13.80 7.85 222 10.23 -3.8EastGvP n DEA 1.04 5.0 31 22.32 19.03 521 20.61 -3.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 32 95.03 76.88 432 89.78 +1.6EastChem EMN 2.24 2.2 14 112.45 76.11 1611 102.08 +10.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 221 4.95 +59.7Eaton ETN 2.64f 3.5 17 89.85 69.82 3820 75.03 -5.0EatVn 22 n EFL ... ... ... 10.09 9.08 11 9.55 +3.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 150 9.85 -1.5EV CAMu EVM .68 6.7 ...q 12.89 10.15 34 10.24 -11.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 16 10.67 -7.2EVCAMu CEV .71 6.2 ...q 13.01 11.23 6 11.40 -6.3EatnVan EV 1.24f 2.3 21 60.95 43.16 515 54.39 -3.5EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 182 15.06 +3.8EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 153 16.51 +8.5EV FltRt EFT .91 6.0 ...q 15.33 14.03 125 15.08 +5.2EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 6 16.69 +2.3EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 149 13.00 -4.8EV MAMu MAB .65 5.2 ...q 16.00 12.35 4 12.62 -4.5EVMAMu MMV .69 5.6 ...q 14.04 12.28 48 12.30 -6.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 7 12.78 -5.1EVMIMu EMI .71 5.7 ...q 14.52 12.04 6 12.52 -2.4EVMuniBd EIM .77 6.6 ...q 12.99 11.60 182 11.67 -6.7 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 36 11.56 -6.1EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 19.05 -8.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 128 11.65 -6.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 36 20.27 -10.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.67 -6.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 3 11.25 -4.1EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.72 -7.3EV NYMu ENX .72 6.5 ...q 13.34 11.01 48 11.11 -9.9EVNYMu EVY .74 6.2 ...q 13.56 11.84 16 12.00 -5.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 10 11.46 -9.8EVOHMu EVO .73 5.9 ...q 14.11 12.10 4 12.41 -4.7EV PAMu EIP .77 6.5 ...q 13.35 11.62 7 11.83 -4.9EVPAMu EVP .73 6.4 ...q 12.66 11.27 7 11.32 -7.1EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 225 9.22 -4.3EV SrFlt EFR .95 6.5 ...q 15.06 14.01 92 14.72 +1.9EV SrInc EVF .42 6.2 ...q 6.87 6.31 78 6.73 +3.2EVShDur EVG 1.08 8.0 ...q 14.64 13.31 36 13.55 -5.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 27 9.86 -3.8EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 149 22.35 -4.0EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 123 16.84 -2.8EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 38 25.65 +1.0EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 306 11.98 -1.7EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 655 9.18 -2.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 48 15.75 -5.9EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 162 11.61 -2.6EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 167 15.01 -2.3EclipseRs ECR ... ... 19 3.10 1.23 1376 1.33 -44.6Ecolab ECL 1.64 1.1 31 150.46 125.05 2108 144.77 +7.9Ecopetrol EC .16e .7 ... 22.66 8.60 943 22.08 +50.9Edenor EDN ... ... ... 63.29 28.88 40 52.45 +5.5Edgewell EPC ... ... 11 78.04 42.00 637 44.05 -25.8EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1150 65.52 +3.6EducRltTr EDR 1.56 4.7 25 40.84 30.07 804 32.91 -5.8EdwLfSci s EW ... ... 40 143.22 100.20 1517 127.36 +13.0eHiCarSvc EHIC ... ... ... 13.43 8.89 78 13.07 +13.08x8 Inc EGHT ... ... ...dd 20.55 10.30 510 20.25 +43.6ElPasoEl EE 1.34 2.6 22 61.15 48.05 142 51.05 -7.8ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 35 47.00 -3.6EldorGld g EGO .02e ... 10 3.76 .80 6558 .95 -33.6Electrmed ELMD ... ... 21 7.96 4.12 1 5.34 -12.0ElevCr n ELVT ... ... ... 9.48 5.90 192 7.64 +1.5EliLilly LLY 2.25f 2.8 26 89.09 73.69 5480 81.07 -4.0Elk HiQPfd EPRF ... ... ... 25.00 22.14 8 22.91 -3.5Elkh LoVl n LVHB ... ... ... 34.44 29.71 10 31.11 -3.9ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 67 114.95 79.71 754 96.87 +8.4EllingtnF EFC 1.76 11.8 11 17.00 14.12 66 14.92 +2.8EllingtRM EARN 1.48 13.0 9 15.74 10.23 55 11.37 -5.6Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8EllswthFd ECF .80e 8.6 ...q 9.88 8.77 49 9.28 -1.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 13 23.94 -4.7eMagin EMAN ... ... ...dd 3.00 1.23 48 1.55 -6.1EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 27.03 +2.0EAndinB AKO/B .74e 2.5 ... 31.80 22.99 20 30.13 +2.9Embraer ERJ .13e .5 ... 28.55 17.58 1413 25.22 +5.4EmerExp n EEX .28 1.5 ... 24.56 18.19 92 19.27 -5.3EmergeES EMES 2.68m ... ...dd 14.35 5.65 382 7.30 +1.5EmergBio EBS ... ... 29 55.91 29.15 201 51.86 +11.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 25 74.45 57.24 4412 66.41 -4.7EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 16 17.26 -16.5EmpOP60 OGCP .34 2.0 ... 21.30 15.28 4 17.35 -14.9EmpOP250 FISK .34 1.9 ... 21.26 16.24 17.45 -14.5EmpStRTr ESRT .34 2.0 45 21.66 16.23 1760 17.42 -15.1EmployH EIG .80 2.0 14 50.45 38.35 161 40.90 -7.9EElChile EOCC 1.07e 4.5 ... 29.41 21.65 39 23.84 -11.4EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 976 14.60 -5.0EnableMid ENBL 1.27 8.9 15 16.98 12.89 247 14.29 +.5EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 494 9.78 -27.0EnbrdgEPt EEP 1.40 13.2 12 18.34 9.05 938 10.58 -23.4Enbridge ENB 2.68 ... ... 42.31 29.00 3919 30.27 -22.6EnCana g ECA .06 .5 21 14.31 8.01 7932 12.48 -6.4sEncompHlth EHC 1.00 1.6 23 62.34 42.21 1015 60.82 +23.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 1341 3.00 +25.5sEnduroRT NDRO 1.55e 41.3 10 3.65 2.18 125 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 922 65.44 +13.7Energizer n ENR 1.16 2.0 20 64.00 40.64 741 57.36 +19.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 356 1.80 +.6EgyTrEq s ETE 1.22 7.7 19 19.50 12.80 2398 15.80 -8.5EngyTrfPt ETP 2.26 12.5 17 23.72 15.06 5003 18.02 +.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 756 11.61 +18.6EnersisAm ENIA .21e 1.9 ... 12.11 9.07 944 11.35 +1.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 450 6.22 +9.5EnerSys ENS .70 1.0 24 84.74 61.33 220 68.56 -1.5Engility EGL ... ... ...cc 35.63 21.19 101 25.42 -10.4EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 277 14.85 -15.6Ennis Inc EBF .80 4.5 14 21.50 15.90 115 17.90 -13.7sEnovaIntl ENVA ... ... 23 29.35 11.15 744 29.30 +92.8EnPro NPO .88 1.2 42 94.79 65.12 106 75.15 -19.6ENSCO ESV .04 .7 ...dd 8.22 4.10 13715 5.65 -4.4Enservco ENSV ... ... ... 1.20 .27 476 1.11 +72.4EnSync ESNC ... ... ... .74 .31 58 .36 -8.3Entercom ETM .36 3.5 13 12.43 9.25 1548 10.15 -6.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 14 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.85 -4.4EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.06 -4.6Entergy ETR 3.56 4.4 36 87.85 71.95 1057 81.59 +.2EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 16 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 8 24.85 -1.0EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.80 -4.1EntMS FtM EMP ... ... ... 25.49 23.00 9 24.14 -4.0EntgyNO n ENO ... ... ... 26.99 24.25 4 25.21 -1.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.62 -1.4EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 4 25.35 -4.4EntProdPt EPD 1.71f 6.4 21 29.51 23.10 5309 26.84 +1.2Entravisn EVC .20 4.3 47 7.90 4.35 328 4.65 -35.0EntrResc EGI ... ... ... .69 .21 22 .36 -40.1Envestnet ENV ... ... 44 60.28 33.95 205 54.30 +8.9EnviroStr EVI .20e ... 74 43.10 18.90 20 36.50 -8.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1789 37.17 +7.6Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 18 27.55 -.4EnzoBio ENZ ... ... ...dd 12.04 5.35 151 6.00 -26.4Equifax EFX 1.56 1.4 19 147.02 89.59 1318 112.05 -5.0EquityCmw EQC ... ... 31 32.35 27.96 635 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.35 2 25.61 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.78 397 89.16 +.2EqtyRsd EQR 2.16 3.5 20 70.46 54.97 2911 61.71 -3.2EquusTR EQS ... ... 30q 2.97 2.16 12 2.38 -.8EraGroup ERA ... ... 10 11.87 8.00 79 10.55 -1.9Eros Intl EROS ... ... ...dd 16.90 6.65 292 10.70 +10.9EscoTech ESE .32 .6 19 66.80 50.30 80 55.85 -7.3Espey ESP 1.00 3.8 54 27.10 21.07 5 26.55 +10.8tEssent ESNT ... ... 9 50.08 32.91 1167 32.96 -24.1EssexPT ESS 7.00 2.9 28 270.04 214.03 509 239.69 -.7EsteeLdr EL 1.52f 1.0 50 153.88 90.81 3015 148.09 +16.4Esterline ESL ... ... 16 102.70 67.15 154 71.85 -3.8EtfSilver SIVR ... ... ...q 17.70 14.92 203 15.91 -3.7EthanAl ETH .76 3.4 15 33.13 21.50 381 22.05 -22.9Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 154 14.65 -17.0Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.82 -4.6Etr2xHomb HOML ... ... ...q 70.00 30.49 0 48.80 -18.9EtrCrdOil n OILX ... ... ... 39.68 25.90 39.40 +20.9EtHiDLwV HDLV 2.57e 10.2 ... 33.35 24.16 1 25.15 -21.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.97 -2.4Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 95 15.96 -11.9EtrcDvsHi DVHL 2.85e 15.5 ...q 22.87 17.57 11 18.36 -9.2EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 20 14.96 -5.0EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 2 21.66 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 11.13 -37.7UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 50 163.24 -5.1FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.84 -2.6Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 36.56 -14.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 16 30.93 -17.9EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 18.9 ...q 20.88 13.65 0 15.27 -6.3EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.72 -16.9EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 40 16.52 -15.8Euronav n EURN 2.41e ... ...dd 9.65 6.90 386 8.15 -11.9EuroEqFd EEA .17e 1.7 ...q 10.88 8.95 0 9.74 -1.3EvansBc EVBN .92f 2.0 18 47.08 37.15 3 45.30 +8.1sEvercore EVR 2.00f 2.0 23 103.05 66.80 626 101.25 +12.5EverestRe RE 5.00 2.1 25 277.17 208.81 244 232.67 +5.2EveriHldgs EVRI ... ... ...dd 8.99 6.05 461 6.41 -15.0EversrceE ES 2.02f 3.4 20 66.15 55.93 2869 60.25 -4.6Evertec EVTC .40 2.2 15 19.53 12.60 665 18.25 +33.7EvolentH n EVH ... ... ...dd 27.50 10.30 607 16.50 +34.1sEvolPetrol EPM .40f 4.3 19 9.25 6.35 172 9.30 +35.8EvoquaWt n AQUA ... ... ...dd 25.36 20.24 419 20.43 -13.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 36 18.46 -5.2RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.80 +78.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.38 +1.9ExTTactUS HTUS ... ... ...q 29.30 24.04 10 26.32 -3.0ETF IndExp TETF ... ... ... 21.64 15.10 3 20.56 +8.0RxVlmxInF VMIN ... ... ... 46.55 2.37 115 2.87 -91.7ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.58 -.3ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 81 37.26 -2.1Exelon EXC 1.38f 3.5 11 42.67 33.30 6674 39.68 +.7Express EXPR ... ... 25 11.34 5.28 1964 7.84 -22.8ExtendStay STAY .88f 4.5 48 21.28 16.27 2245 19.58 +3.1Exterran n EXTN ... ... ...cc 33.69 23.29 93 29.29 -6.8sExtraSpce EXR 3.12 3.5 22 90.04 71.34 753 89.59 +2.4ExxonMbl XOM 3.28f 4.2 17 89.30 72.16 15017 77.75 -7.0F -FB Finl n FBK .06p ... 16 45.43 32.84 48 39.83 -5.1FBL Fn FFG 1.84f 2.4 18 79.70 59.75 26 77.75 +11.6FCB Fin FCB ... ... 22 60.20 39.90 152 57.80 +13.8FGL Hldg n FG ... ... ... 12.25 8.65 284 9.53 -5.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 1157 79.73 -15.8FNBCp PA FNB .48 3.7 16 14.99 12.02 2729 13.00 -5.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 27.87 -4.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.36 +.4FTFQMom MOM ... ... ...q 26.05 21.20 3 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.47 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 2 29.30 -2.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 10 24.85 -2.5FQFO USDv OUSA .20e ... ... 33.39 28.66 35 30.15 -5.5FS Invest FSIC .89 11.7 7 9.75 6.95 937 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 46 16.00 -3.0sFTI Cnslt FCN ... ... 25 57.18 31.65 969 58.40 +35.9 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 3 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 34

Fabrinet FN ... ... 10 47.02 24.02 416 28.21 -1.7FactsetR FDS 2.24 1.2 24 217.36 155.09 257 189.11 -1.9FairIsaac FICO .08 ... 47 179.58 131.14 239 173.18 +13.0FairmSant FMSA ... ... ...dd 6.21 2.47 1718 5.50 +5.2FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 2114 5.00 -10.4Farmland FPI .51 6.7 69 10.86 7.15 227 7.62 -12.2tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.65 20 24.98 -3.1FedExCp FDX 2.00 .8 15 274.66 186.00 1600 247.20 -.9FedAgric AGM 2.32f 2.7 ... 92.57 54.51 27 85.51 +9.3FdAgricA AGM/A 2.32f 2.9 24 85.56 53.35 1 80.62 +10.8FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.06 -.3FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 2 25.81 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 550 115.85 -12.8FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.52 21 21.90 -13.0FedSignl FSS .28 1.3 26 24.18 15.47 174 21.66 +7.8FedInvst FII 1.08f 4.1 9 36.76 25.24 2130 26.47 -26.6FedPMu FMN .88 6.6 ...q 15.07 13.30 26 13.35 -4.9Ferrari n RACE ... ... ... 131.20 81.67 307 122.68 +17.0Ferrellgs FGP .40 10.9 ...dd 5.87 2.87 125 3.67 -14.3Ferro FOE ... ... 18 25.50 16.48 523 22.01 -6.7FiatChrys FCAU ... ... ... 24.95 10.17 6788 21.83 +22.4FibriaCelu FBR .09e .5 ... 22.05 8.88 1302 19.56 +33.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 12 48.56 -4.7FidLtdTm FLTB .98 2.0 ...q 50.75 49.26 23 49.37 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 25 48.75 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 120 40.52 +3.6FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 32 30.48 -11.2FidEnergy FENY .53e 2.6 ...q 21.69 17.01 612 20.51 +2.3FidFinan FNCL .60e 1.5 ...q 43.90 33.96 151 40.24 -1.3FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 60 40.17 +.5FidIndls FIDU .56e 1.5 ...q 41.28 33.06 87 36.85 -4.8Fid Val n FVAL ... ... ... 35.18 28.14 12 32.09 -2.3Fid Qual n FQAL ... ... ... 34.02 27.75 9 31.39 -1.3FidInfoTch FTEC .42e .8 ...q 56.55 42.25 558 51.88 +3.8Fid Moment FDMO ... ... ... 33.84 27.10 9 32.00 +2.3Fid LowVol FDLO ... ... ... 32.45 27.08 14 30.22 -1.2Fid RisR n FDRR ... ... ... 32.71 27.43 49 29.92 -2.4Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.75 +.2FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 71 23.02 -6.8FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 39 33.82 -2.0FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 45 28.85 -6.7FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 48 33.15 -5.4FidlNatFn FNF 1.20f 3.3 14 42.52 28.93 1402 36.83 -6.1FidNatInfo FIS 1.28 1.3 18 103.65 82.58 2906 94.97 +.9FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.76 -10.6Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 87.65 39.68 1779 87.39 +22.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 41.51 792 51.11 -8.8FtBcp 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 ... ... 24 7.34 4.48 1615 7.22 +41.6sFstCash FCFS .88f 1.0 36 85.50 51.63 749 86.70 +28.5FstCwlth FCF .36f 2.4 23 15.67 12.05 498 15.14 +5.7FstData n FDC ... ... 9 19.23 14.73 32416 18.10 +8.3FstHorizon FHN .48 2.6 16 20.86 15.84 2283 18.30 -8.5FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 8 25.13 -.3FstInRT FR .87f 2.8 ... 32.91 27.49 1937 31.11 -1.1FMajSilv g AG ... ... ...dd 9.36 4.93 2511 6.48 -3.9FstRepBk FRC .72 .8 ... 105.52 84.56 636 92.87 +7.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 48 25.60 +.3FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 3 26.25 +.5FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.56 -.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 7 24.76 -2.5FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.22 -2.4FtTr 22 n FIV ... ... ... 10.10 9.02 56 9.44 +3.4FtTrGlob FAM .90 8.2 ...q 12.15 10.98 16 11.04 -4.7FT MCGr FNY .15e .4 ...q 42.85 33.15 7 40.36 +3.0FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.68 -4.4FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 9 43.89 +3.2FT SCVal FYT .26e .7 ...q 38.64 32.07 13 36.10 -2.1FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.33 -.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 99 14.38 +4.7FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 47.73 +.6FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 41 17.72 -5.3FtTEqCom ERM ... ... ... 23.64 19.74 3 21.68 -3.0FtT EqTact TERM ... ... ... 23.62 19.67 23 21.68 -3.0FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 485 19.42 -2.9FT HeitGl PRME ... ... ... 20.81 17.96 1 19.69 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 0 54.97 +.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 19 38.60 -1.8FT PfInc n FPEI ... ... ... 21.03 19.44 18 19.50 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.67 +1.0FT VolD n HUSV ... ... ... 23.72 21.53 11 22.65 -1.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 89 22.82 -13.9FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 103 16.02 -10.1FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 46 14.96 -7.6FTArcaBio FBT ... ... ...q 147.10 102.93 31 131.92 +5.9FTDJInet FDN ... ... ...q 131.99 91.45 424 123.84 +12.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 86 22.14 -2.8FT ConDis FXD .30e .7 ...q 45.57 35.72 30 40.52 -3.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 38 46.61 -4.2FT Engy FXN .33e 2.1 ...q 16.48 12.25 297 15.86 +2.5FT Fincl FXO .65e 2.1 ...q 32.92 26.94 88 31.04 -.9FT HlthCr FXH ... ... ...q 76.92 62.71 85 69.37 -.6FT IndPrd FXR .16e .4 ...q 42.74 33.68 128 38.48 -5.2FT Matls FXZ .37e .9 ...q 46.43 36.89 24 41.44 -5.5FT Tech FXL .13e .2 ...q 59.90 42.88 75 54.13 +5.5FT Utils FXU .67e 2.6 ...q 28.59 23.46 60 25.94 -.3FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 53 26.24 -.4FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.24 -2.7FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 433 22.70 -7.6FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 88 15.11 -8.0FT USIPO FPX .32e .5 ...q 74.54 57.95 32 68.58 +.5FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.90 -1.8FT Dow30 n EDOW ... ... ... 23.50 19.61 21.73 -1.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 59.35 -.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 42 47.30 -2.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.42 126 22.62 -7.2FT LCCore FEX .58e 1.0 ...q 62.82 51.10 133 58.41 -.2FT LCGr FTC .24e .4 ...q 67.59 52.62 39 63.54 +3.8FT LCVal FTA .82e 1.6 ...q 57.69 48.25 29 52.74 -3.5FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 216 12.99 -16.4FT MCCore FNX .51e .8 ...q 69.65 56.86 26 64.80 -1.4FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 123 28.20 -6.3FTFutStrt FMF ... ... ... 51.53 37.80 0 48.14 +1.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.41 10 13.47 -5.3FT MultCG FAD .20e .3 ...q 71.30 55.98 4 67.73 +3.2FT MultCV FAB .45e .8 ...q 59.34 50.27 4 54.66 -4.1FT MLPEn FPL 1.26 11.1 ...q 13.58 9.57 101 11.35 -4.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 75 21.62 -7.1FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.09 -.1FTSpecFin FGB .70 11.6 ...q 7.64 5.65 102 6.02 -2.0FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 40 12.09 -5.5FTrVL100 FVL .05e .2 ...q 25.04 20.76 21 22.85 -2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 1521 29.86 -3.2FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 4 15.65 -4.1FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 71 13.29 +3.5FirstEngy FE 1.44 4.2 7 35.56 27.93 5722 34.40 +12.3Fitbit n FIT ... ... ...dd 7.32 4.51 10726 5.55 -2.8500.com WBAI ... ... ...dd 23.22 8.51 65 18.25 +80.5FiveOaks OAKS .40m 14.0 9 5.61 2.55 72 2.83 -29.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.29 +.3FvPntHld n FPH ... ... ... 16.74 12.00 106 13.30 -5.7FlagstarB FBC ... ... 32 40.06 28.43 278 34.55 -7.7F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 70 23.74 -11.0FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 17 13.38 -10.7FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 37 10.69 -9.5FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 110 18.49 -9.6FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 31 19.21 -11.1Flanign BDL .25f 1.0 14 30.95 20.20 0 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 493 207.28 +7.7FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 13 110.22 -1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 4 59.55 -.3FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 553 33.96 +2.0Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 344 24.31 -.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 86 24.64 -1.2tFlxCoreSl n BNDC ... ... ... 28.51 24.21 8 24.21 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.44 26 30.90 +.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 6 28.74 -1.5FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 17 61.69 -1.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 13 46.62 -4.4FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 9 68.73 -.7FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 1 24.93 -2.3FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.25 -1.2FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 44 26.31 -1.8FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.47 -1.5FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.27 -2.1FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 34 44.17 -1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 87 75.30 -.2FlexSolu FSI ... ... 9 2.58 1.33 70 1.42 -22.1Flor&Dec n FND ... ... 58 58.28 32.72 336 55.59 +14.2tFlotek FTK ... ... ...dd 10.75 3.69 2851 3.57 -23.4FlowrsFds FLO .68 3.0 25 22.82 16.80 1924 22.61 +17.1Flowserve FLS .76 1.7 ...cc 50.43 37.51 1759 44.41 +5.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1052 58.95 +14.1FlyLeasing FLY 1.00 8.1 11 14.65 11.54 102 12.29 -4.8FEMSA FMX .74e .8 ... 103.82 84.32 784 96.66 +2.9FootLockr FL 1.38f 3.2 18 77.71 28.42 2707 43.08 -8.1FordM F .60a 5.3 6 13.48 10.14 65972 11.24 -10.0ForestCA FCE/A .72f 3.6 16 26.30 19.24 3230 20.06 -16.8Forestar FOR ... ... 14 26.39 14.10 87 21.80 -.9ForsightEn FELP .13 ... ...dd 5.60 3.28 16 3.55 -18.8Fortis n FTS 1.70 5.1 ... 38.24 31.41 195 33.49 -8.7Fortive n FTV .28 .4 ... 80.31 60.40 1660 70.31 -2.8FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 67 16.64 -16.5FortunaSlv FSM ... ... 24 6.08 4.03 827 5.69 +9.0tFBHmSec FBHS .80f 1.5 19 73.62 54.79 2447 54.69 -20.1ForumEn FET ... ... ...dd 17.97 10.05 1674 12.60 -19.0FoundBld n FBM ... ... ... 16.88 11.03 53 14.05 -5.0FourCorP s FCPT 1.10 4.9 17 26.96 21.28 347 22.66 -11.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 21 6.80 -24.4FrancoN g FNV .92 1.3 68 86.06 65.97 432 70.96 -11.2FrankCov FC ... ... ...dd 31.20 17.35 18 24.40 +17.6FrankFn n FSB .40p ... 17 44.30 30.30 76 33.70 -1.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.05 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 4 32.60 -1.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.01 -3.7FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.05 -1.7FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 0 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 28.09 -2.8FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 27.10 +3.5FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.7 11 47.65 32.41 5610 33.64 -22.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 369 7.78 -27.6tFrkLtdDur FTF .74 6.7 ...q 12.13 11.06 144 11.06 -6.5 FrkUnv FT .47 7.0 ...q 7.39 6.68 31 6.75 -5.9FranksIntl FI .30 4.3 ... 9.15 4.93 1471 6.99 +5.1FrptMcM FCX .20 1.3 12 20.25 11.05 17562 15.21 -19.8FresenMd FMS .51e 1.0 ... 57.94 44.88 111 50.57 -3.8FDelMnt FDP .60 1.2 21 54.81 43.02 216 49.15 +3.1FriedmInd FRD .08 1.3 ...dd 6.79 5.05 13 6.15 +8.3Frontlne rs FRO .60e ... 33 6.54 3.79 446 4.33 -5.7FullerHB FUL .62f 1.3 24 58.74 46.62 483 49.47 -8.2FutureFuel FF .24a 2.1 14 16.39 11.32 49 11.70 -17.0G -GAMCO s GBL .08 .3 8 32.60 23.97 15 25.65 -13.5GATX GATX 1.76f 2.7 12 73.25 56.00 246 65.24 +5.0GATX 66 GMTA ... ... ... 27.00 22.81 7 25.23 -4.0GCP ApT n GCP ... ... 26 34.79 27.25 992 28.65 -10.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 19 9.33 -4.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 11157 19.99 -14.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 17 24.46 -3.1GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 199 26.59 +2.5GMS Inc n GMS ... ... 16 39.98 27.21 381 31.16 -17.2GNC GNC .80 22.5 3 10.95 3.13 1972 3.55 -3.8GP Strat GPX ... ... 27 31.25 20.30 23 20.85 -10.1GTT Comm GTT ... ... ...dd 62.32 28.30 204 48.05 +2.3GabCvInc GCV .48 7.8 ...q 6.47 4.91 14 6.17 +4.6GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.95 -2.0GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 101 22.12 -5.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.71 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 26.02 -1.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.08 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 328 6.12 -1.1GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.95 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.05 -1.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.34 -3.1GabGSmM GGZ ... ... ... 13.61 11.60 8 12.06 -5.3GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 13 18.91 -11.2GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.36 +.3GabGoAn n GGO ... ... ... 24.74 16.18 0 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 16 9.65 -6.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.35 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.83 -1.9GabMultT GGT .94e 10.1 ...q 10.09 8.27 42 9.35 +1.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.55 -6.2GabUtil GUT .60 10.2 ...q 7.20 5.77 101 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 24.93 -2.1Gasa rs GFA ... ... ... 12.99 5.53 26 6.81 -46.0Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 777 8.16 -18.4Gallaghr AJG 1.64 2.3 27 72.77 54.50 832 69.99 +10.6GamGldNR GGN .84 16.5 ...q 5.81 4.80 387 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.09 -7.0GamNRG&I GNT .84 13.0 ...q 7.23 6.00 13 6.46 -3.7GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 0 23.38 -6.5GameStop GME 1.52 11.1 ...dd 25.31 12.20 3151 13.65 -24.0Gannett n GCI .64 6.6 ...cc 12.38 7.36 1482 9.67 -16.6Gap GPS .97f 3.3 14 35.68 21.02 4654 29.24 -13.6GardDnv n GDI ... ... ... 38.00 19.91 1280 31.63 -6.8Gartner IT ... ... 37 142.16 110.76 988 121.29 -1.5GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 149 23.75 -4.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 7 26.10 GasLog GLOG .56 3.3 46 22.55 12.75 321 16.85 -24.3GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 26.60 GastarExp GST ... ... ...dd 1.40 .38 442 .68 -35.2Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 14 16.04 -10.5Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 10 18.30 -3.1GatesInd n GTES ... ... 34 18.72 15.61 236 15.66 -13.4GazitGlobe GZT .37e 3.9 ... 11.00 9.01 5 9.44 -10.4GeeGroup JOB ... ... ...dd 6.50 2.00 3 2.50 -10.1GencoSh rs GNK ... ... ...dd 17.25 8.47 97 16.00 +20.1Generac GNRC ... ... 18 53.78 33.77 643 45.01 -9.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 15 33.95 -1.3GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.91 -2.6GnCable BGC .72 2.4 37 30.18 14.95 1068 29.65 +.2GenDynam GD 3.72f 1.8 21 230.00 190.31 2570 201.31 -1.1GenElec GE .48 3.4 ...dd 29.47 12.73 48401 14.07 -19.5GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 33 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.5 12 60.69 43.18 4634 43.74 -26.2GenMoly GMO ... ... ...dd .53 .28 40 .37 +12.5GenMotors GM 1.52 4.1 ...dd 46.76 31.92 11814 36.74 -10.4GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 363 5.76 -13.0Gensco GCO ... ... 12 55.30 20.90 184 42.75 +31.5GenesWyo GWR ... ... 24 84.40 61.44 1195 71.20 -9.6GenesisEn GEL 2.88f 13.7 30 32.59 18.42 595 20.95 -6.3GenesisHlt GEN .24 15.8 ...dd 2.58 .60 298 1.52 +99.2GenieEn n GNE .30 7.2 ... 8.01 3.82 28 4.16 -4.6GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 6 7.40 +.8Genpact G .30f ... 20 34.79 25.05 608 31.89 +.5GenuPrt GPC 2.88f 3.3 20 107.75 79.86 1940 88.32 -7.0Genworth GNW ... ... 2 4.15 2.66 2656 2.76 -11.3GeoGrp s GEO 1.88 8.4 13 33.40 19.05 774 22.50 -4.7GeoPark GPRK ... ... ... 15.39 6.48 197 14.68 +48.1GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.18 -5.6Gerdau GGB .02e .4 ... 5.32 2.60 3889 4.67 +25.5GerNew GF 1.23e .4 ...q 21.49 15.85 21 19.27 -.9GettyRlty GTY 1.28 5.1 14 29.89 22.68 125 25.05 -7.8GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 281 29.13 -9.8Glatfelter GLT .52 2.5 16 23.85 16.53 104 20.89 -2.0Glaukos n GKOS ... ... ... 44.76 23.08 515 33.68 +31.3GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2382 40.11 +13.1GblBrCopp BRSS .24 .8 11 36.50 27.50 96 30.00 -9.4GlbMed n GMRE .20p ... ...dd 10.25 6.34 141 7.79 -5.0GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.55 -3.0GlobNetL n GNL .94 5.1 30 22.99 15.55 529 18.61 -9.6GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 6 24.60 -4.2GlobPtrs GLP 1.85 10.8 ...dd 20.87 15.17 43 17.20 +3.0GlobPay s GPN .04 ... 38 118.94 86.12 1346 113.05 +12.8GlbShipLs GSL .40 32.8 ...dd 1.94 .97 134 1.22 +5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 7 24.14 +.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 6 22.23 -2.1GbXSpDvE SDEM .63e ... ...q 17.90 15.17 1 16.33 +.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 26.12 -2.0GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 11 12.52 +5.3GblXColum GXG .41e 3.8 ...q 11.51 9.33 69 10.93 +9.1GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 24.02 +.2GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 102 12.51 -7.9GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.80 -.3GblXArg ARGT .09e .3 ...q 38.46 27.40 38 34.97 -1.0GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 43 24.62 -3.8GXSupInPf SPFF .99 8.3 ...q 12.96 11.70 72 11.86 -2.5GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.00 +1.0GbXGreece GREK .13e 1.2 ...q 11.56 8.57 766 10.67 +3.8GblXChCon CHIQ .12e .7 ...q 19.96 13.52 75 18.21 -2.5GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 624 9.07 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 2 10.25 -2.7sGblXChiEn CHIE .41e 3.3 ...q 12.48 10.49 51 12.60 +11.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 185 20.75 -4.7GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.32 19 18.52 +2.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 17.84 +4.9GblXPakist PAK ... ... ...q 19.23 12.15 51 12.71 +2.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.89 -2.5GblXNorway NORW .83e 5.8 ...q 14.63 11.19 41 14.25 +8.5GblXScUS n SCIU ... ... ...q 32.53 27.62 4 31.02 +.3GblXScEu n SCID ... ... ...q 29.75 25.87 1 28.35 +2.3GblXScAs n SCIX ... ... ...q 27.08 23.76 2 25.95 +.2GblXScJp n SCIJ ... ... ... 33.72 28.34 1 31.72 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 10 24.16 -2.9GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.55 +8.5GbX US Inf PAVE ... ... ... 17.80 13.80 24 15.63 -6.9GblFound n BOSS ... ... ... 20.72 15.35 1 18.21 +5.1GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 49 25.93 -5.2GlbXSilv rs SIL ... ... ...q 37.30 28.21 88 30.58 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 288 33.05 -14.7GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 22.60 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 224 13.34 -11.4GlblScape GSB .06 1.6 21 5.51 3.27 13 3.73 +5.1Globalstar GSAT ... ... ...dd 2.59 .53 4284 .61 -53.3GlobantSA GLOB ... ... 52 54.84 33.87 455 45.01 -3.1GlobusMed GMED ... ... 45 52.56 27.79 916 51.19 +24.5Glowpoint GLOW ... ... ...dd .65 .15 101 .20 -45.8GoDaddy n GDDY ... ... 92 65.37 38.34 1060 64.56 +28.4GolLinhs s GOL ... ... ... 14.48 4.13 363 10.95 +25.0GoldFLtd GFI .02e .5 ... 4.70 3.11 4370 3.82 -11.2GoldResrc GORO .02 .4 63 5.33 3.31 456 5.07 +15.2GoldStdV g GSV ... ... ... 2.07 1.25 495 1.55 -11.4Goldcrp g GG .24 1.8 18 15.55 11.64 7568 13.29 +4.1GoldenMin AUMN ... ... ... .68 .36 46 .41 -5.8GoldStr g GSS ... ... 6 .92 .56 1472 .71 -20.3GldFld GV ... ... 11 6.38 3.60 77 4.20 -14.3GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 31 25.70 -3.1GS BDC n GSBD 1.80 9.3 10 24.38 18.78 96 19.31 -12.9GS ActbtInt GSIE ... ... ...q 32.48 27.14 68 30.26 +.9GS ActEM GEM ... ... ...q 39.44 30.39 187 35.83 +.1GS ActEur GSEU .60e ... ... 33.94 29.38 1 32.10 +1.3GS ActJpn GSIY ... ... ... 36.02 29.37 0 34.37 +2.2GS US LgC GSEW ... ... ... 46.27 40.58 18 43.13 -.8GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.62 -1.8GS CpBd n GIGB ... ... ... 50.44 47.97 2 48.23 -4.0GS ActLgC GSLC ... ... ...q 57.42 46.85 106 53.46 +.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 224 100.06 +.1GS Indus n GVIP ... ... ... 57.97 45.03 4 52.71 -.5GS SCap n GSSC ... ... ... 45.33 39.39 6 43.74 +1.0GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.3 23 275.31 209.62 2788 238.33 -6.4GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 36 27.67 -3.1GoldS pfN GSpN ... ... ... 28.34 25.95 19 26.14 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 7 25.94 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 5 22.79 +.2GoldS pfA GSpA .96 4.4 ... 24.46 21.25 39 21.71 -3.7GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 52 22.32 -1.2GS MLPEn GER .64 10.3 ...q 8.29 5.25 434 6.20 +.8GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 165 8.78 -1.8GoodrPet n GDP ... ... ... 14.50 8.20 26 12.69 +16.3GormanR GRC .50 1.6 28 33.50 23.55 42 31.48 +.9vjGrace GRA .96 1.4 20 77.37 58.48 1643 68.44 -2.4Graco s GGG .53 1.2 14 49.69 34.89 779 43.99 -2.7GrahamCp GHM .36 1.7 14 24.03 17.97 29 21.58 +3.1GrahamH s GHC 5.32f .9 23 625.45 536.90 17 603.05 +8.0Graingr GWW 5.44f 1.9 25 309.80 155.00 818 281.35 +19.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.54 -5.2GrmPrTr rs GPT 1.50 6.4 ... 31.26 21.12 1637 23.50 -11.9GranTrra g GTE ... ... ...dd 3.32 1.93 1479 3.31 +22.6GranaMon GRAM .25e 7.5 ... 5.15 2.25 123 3.33 +16.8GraniteC GVA .52 1.0 31 68.58 45.14 710 52.38 -17.4GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 139 16.64 -6.2GraniteRE GRP/U 2.30 ... ... 42.10 36.24 3 39.51 +1.1Gran Gld n BAR ... ... ... 142.87 123.68 2 131.84 +1.2GranCom n COMB ... ... ... 27.07 24.80 2 26.69 +2.0GranSP n COMG ... ... ... 32.29 24.96 1 29.68 +7.2 GrphTInt n EAF ... ... ... 16.95 14.44 461 15.98 +3.1GraphPkg GPK .30 2.1 15 16.74 12.65 4843 14.30 -7.4tGrayTelev GTN ... ... 6 17.80 11.25 888 11.30 -32.5GrayTvA GTN/A ... ... 15 15.30 10.00 1 10.00 -30.3GrtAjax n AJX 1.20 8.9 9 15.40 12.27 29 13.44 -2.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 300 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1428 32.73 +1.5GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 277 41.14 +3.4GreenDot GDOT ... ... 43 69.37 33.99 235 60.81 +.9GreenTrH n GHG ... ... ... 13.05 10.75 187 11.00 -15.1GreenbCos GBX .92f 2.1 9 54.45 41.45 313 43.85 -17.7Greenhill GHL .20 1.0 ...dd 25.30 13.80 437 20.30 +4.1Greif A GEF 1.68 2.9 20 65.60 47.97 375 58.52 -3.4Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.95 -9.2Griffon GFF .28f 1.4 21 24.50 17.45 88 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 246 65.35 -7.9GrubHub GRUB ... ... ...cc 112.41 41.35 2717 101.14 +40.9GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 53 104.17 +1.4GpoASur ASR 3.31e ... ... 229.45 165.93 62 179.80 -1.5GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 134 8.86 +4.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.66 +3.4GpSuprvi n SUPV ... ... ... 33.85 16.11 704 27.94 -4.7GpTelevisa TV ... ... ... 27.37 14.20 1410 17.92 -4.0GuangRy GSH .63e 2.1 ... 37.43 24.43 2 28.95 -13.3Guess GES .90 3.9 ...cc 24.01 9.56 803 23.29 +38.0GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 30 21.45 -5.6Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.21 -2.7GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 22 21.47 -2.1GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 183 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 80 57.20 -5.6GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 11 8.03 -4.3GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 4 26.04 -5.6GugSolar TAN .83e 3.4 ...q 26.70 17.50 42 24.62 -2.0GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 20 30.63 +3.5GugChRe TAO .40e 1.3 ...q 33.38 23.40 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 6 37.85 +1.4Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 0 43.11 -9.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 8 44.76 +2.9GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 21.85 18.80 179 20.84 -3.4Guidewire GWRE ... ... ...dd 92.65 60.15 275 84.62 +14.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 23 34.00 +19.3H -HCA Hldg HCA .35p ... 15 106.84 71.18 3187 95.74 +9.0HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 66 41.89 +40.1HCP Inc HCP 1.48 6.3 13 33.67 21.48 4815 23.36 -10.4HDFC Bk HDB .37e .4 ... 110.77 81.77 472 95.81 -5.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.18 -1.1HFF Inc HF 1.80e ... 17 51.74 30.06 444 35.14 -27.8HMG HMG ... ... ...dd 16.33 8.94 0 13.22 +5.8HNI Corp HNI 1.14 3.4 16 46.53 31.16 184 33.39 -13.4HP Inc HPQ .53 2.5 13 24.75 17.10 7529 21.49 +2.3HRG Grp HRG ... ... ...dd 19.77 9.42 7740 11.24 -33.7HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1108 50.26 -2.7HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.72 -.4HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 30 26.47 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 140 26.29 -2.0sHaemonet HAE ... ... 72 79.14 38.47 446 78.04 +34.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1709 5.37 -29.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7945 52.99 +8.4HalyrdHlt HYH ... ... 23 50.99 35.24 561 47.37 +2.6HamBchBr HBB .34 1.5 ... 41.00 20.97 29 22.25 -13.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 25 38.75 -1.5HanJS JHS .87e 6.4 ...q 15.12 13.60 45 13.61 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 15 16.50 -5.7HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 46 15.15 -11.6HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 58 20.45 -4.5HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 80 19.84 -7.7HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 52 17.78 -5.2HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 104 22.16 -10.1Hanesbds s HBI .60 3.2 9 25.73 17.16 9258 18.47 -11.7HannArms HASI 1.32 6.8 27 25.28 17.33 270 19.41 -19.3HanoverIns THG 2.16 1.9 62 121.39 79.23 166 114.85 +6.3HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 1 25.24 -.3HarleyD HOG 1.48f 3.6 13 56.95 40.53 1837 41.13 -19.2HarmonyG HMY .05 ... ... 2.53 1.56 2484 2.03 +8.6HarrisCorp HRS 2.28 1.5 28 170.54 106.18 744 156.42 +10.4Harsco HSC .20m 1.0 52 23.20 13.55 646 20.45 +9.7HarteHk rs HHS ... ... ... 14.40 7.27 2 9.13 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 36 28.98 -1.0HartfdFn HIG 1.00 1.9 18 59.20 48.36 2828 53.84 -4.3HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 4.0 19 27.23 17.70 68 18.15 -19.9HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.50 -20.8HawaiiEl HE 1.24 3.6 24 38.72 31.71 400 34.69 -4.0Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 106 5.10 -14.3HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1508 27.83 -13.4HlthcreTr HTA 1.22 4.9 45 32.84 24.19 2173 24.99 -16.8HeclaM HL .01e .3 ...dd 6.16 3.25 6334 3.83 -3.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 291 87.85 Heico A s HEI/A ... ... 56 78.65 47.00 142 72.15 HelixEn HLX ... ... 3 8.70 4.82 1836 7.72 +2.4HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1264 69.55 +7.6Hemisphrx rs HEB ... ... ... .74 .28 457 .32 -9.0HennCap n HCAC ... ... ... 10.49 8.97 118 9.95 +1.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 52 10.65 +2.7sHerbalife HLF ... ... 23 106.39 60.71 625 105.73 +56.1HercHld n HRI ... ... ... 72.99 33.27 268 52.65 -15.9HercTGC HTGC 1.24 10.0 14q 13.97 11.55 293 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 7 25.06 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 103 15.70 -12.9Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 1 24.10 -4.1Hersha rs HT 1.12 6.0 14 19.87 16.60 549 18.78 +7.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.32 -5.4Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.14 -6.5Hershey HSY 2.62 2.9 20 116.49 91.40 1284 91.94 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2449 21.90 -.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 5365 56.99 +20.1Hess pfA HESpA ... ... ... 67.42 48.24 354 65.15 +12.6HessMidP n HESM 1.33f 6.5 19 26.05 18.32 34 20.34 +2.7HP Ent n HPE .56f 3.3 43 19.48 12.70 12466 17.05 +18.7Hexcel HXL .50 .8 24 69.52 49.20 510 66.47 +7.5Hi-Crush HCLP 1.05e 8.7 13 15.45 7.25 1071 12.10 +13.1HighPtRs HPR ... ... ...dd 7.38 2.66 2306 6.91 +34.7HighlFlR n HFRO ... ... ... 16.60 15.00 219 15.94 +2.8HighwdPrp HIW 1.85 4.2 19 53.34 41.34 790 44.02 -13.5Hill Intl HIL ... ... ...dd 6.00 4.25 42 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 781 85.83 +1.8HillenInc HI .83 1.8 22 49.35 34.65 249 46.35 +3.7HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 2 34.27 -.2HilltopH HTH .28 1.2 12 28.32 21.47 578 22.42 -11.5HilGrVa n HGV ... ... ... 47.75 32.20 1173 43.00 +2.5Hilton HLT .60 .8 40 88.11 60.51 3476 78.84 -1.3HoeghLP HMLP 1.72 9.6 11 20.00 15.33 214 17.85 -4.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 50 25.80 -4.1HollyEngy HEP 2.62f 8.9 14 36.05 26.09 144 29.31 -9.8HollyFront HFC 1.32 2.2 15 62.24 23.46 3449 60.69 +18.5HomeDp HD 4.12f 2.2 25 207.61 144.25 4173 184.80 -2.5Honda HMC .84e 2.4 ... 37.29 27.05 506 34.36 +.8HonwllIntl HON 2.98 2.1 64 165.13 129.00 3235 144.68 -5.7Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 167 44.70 +1.4tHorizGbl n HZN ... ... 36 19.26 7.56 179 7.47 -46.7HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.88 +1.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.83 -2.9HorGKWld KLDW ... ... ...q 35.73 29.76 18 34.13 +2.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.63 -3.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.15 -.6Hormel s HRL .75 2.1 22 38.00 29.75 3542 36.25 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 35

Hornbeck HOS ... ... ...dd 4.87 1.51 127 3.60 +15.8HostHotls HST 1.00a 5.1 16 21.53 17.26 6454 19.56 -1.5HoulihnL n HLI .80 1.8 18 52.81 32.72 177 44.50 -2.0HstnAEn HUSA ... ... ... 1.05 .22 195 .24 -27.0HovnanE HOV ... ... ...dd 3.41 1.66 881 2.01 -40.0HHughes HHC ... ... 28 140.38 114.28 118 135.30 +3.1HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 59 26.12 +4.5tHubbell HUBB 3.08 3.0 20 149.03 103.89 912 103.86 -23.3HubSpot HUBS ... ... ...dd 124.45 63.00 446 105.90 +19.8HudBayM g HBM .02 ... 10 10.25 4.60 867 6.95 -21.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1016 32.87 -4.0HugotnR HGT .09e 14.1 2 2.10 .55 134 .64 -54.3sHumana HUM 2.00f .7 25 299.67 223.40 623 294.18 +18.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 38.99 +1.7HuntgtnEco HECO .47e .2 ...q 44.87 38.35 41.50 -.4HuntgtnIng HII 2.88 1.2 23 276.69 183.42 386 243.21 +3.2Huntsmn HUN .65f 2.2 11 36.09 23.12 4647 29.77 -10.6Hyatt H ... ... 36 83.02 54.38 658 76.87 +4.5HysterYale HY 1.21 1.7 19 93.90 62.62 26 71.20 -16.4I -IAMGld g IAG 1.52f 27.8 91 7.25 3.64 3588 5.46 -6.3ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3075 8.51 -12.5IDT Cp IDT 1.00f 18.5 ... 17.71 5.23 169 5.42 -48.9IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.42 +7.3ING ING .14e .8 ... 20.58 16.39 1535 16.79 -9.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 25 25.37 -.7ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 30 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 3.20 129 28.80 +45.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 78 30.40 -.1IQ Hedge MCRO ... ... ...q 27.20 25.39 26.38 -.6IQ HdgLgS QLS ... ... ...q 24.53 20.46 3 21.99 +.4IQ Ch SC n CSML ... ... ... 29.58 23.89 92 27.17 -3.1IQ HdgEv QED ... ... ...q 22.00 20.60 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.34 -3.2IQ CorePl n AGGP ... ... ... 21.05 18.96 21 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.88 18.43 18.59 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.23 -.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 93 21.62 -.1IQ RealRtn CPI ... ... ...q 27.85 27.15 14 27.51 +.3IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 10 24.17 -8.2IQMrgArb MNA ... ... ...q 31.92 29.98 53 30.78 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.10 -2.4IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.00 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 42 27.69 -3.1IQVIA Hldg IQV ... ... 12 110.67 81.74 1089 95.76 -2.2IRSA IRS ... ... ... 32.97 21.22 60 22.95 -22.5iShGold IAU ... ... ...q 13.11 11.61 13789 12.62 +.9siShGSCI GSG ... ... ...q 17.55 13.16 3000 17.42 +7.0iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3278 22.19 -4.2iSAstria EWO .37e 1.5 ...q 27.41 19.91 31 25.21 +2.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 68 20.81 -1.0iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 10022 42.30 +4.6iShCanada EWC .48e 1.7 ...q 30.60 25.58 2151 28.13 -5.1iShEMU EZU .86e 1.9 ...q 47.13 40.00 9218 44.33 +2.2iSFrance EWQ .58e 1.8 ...q 33.73 28.48 895 32.68 +4.7iShGerm EWG .60e 1.8 ...q 35.87 30.08 1847 32.46 -1.7iSh HK EWH .61e 2.4 ...q 26.93 22.83 3889 25.71 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 2304 75.60 +.9iShMexico EWW .78e 1.5 ...q 57.82 47.79 2281 51.60 +4.7iShNeth EWN .66e 2.1 ...q 34.09 28.62 399 32.13 +1.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 289 47.13 -1.4iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 422 65.84 -5.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 850 33.26 +1.5iSSwedn EWD .76e 2.3 ...q 36.71 32.02 728 32.85 -3.1iShSwitz EWL .75e 2.2 ...q 37.84 33.43 484 34.04 -4.3iShFrntr100 FM .30e .9 ...q 36.19 28.36 400 33.33 +.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 17 49.90 -1.1iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 5 54.84 +.7tiShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.24 26 49.11 -4.1tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.14 66 48.11 -3.7iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.62 -6.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 56 41.49 -.8iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 17 10.51 -3.0iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 6 22.90 +6.3iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 10 28.79 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 4 87.78 -.4iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 47 52.53 -1.1iShEMkBd LEMB .42e .9 ...q 50.78 45.39 55 48.71 +1.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 83 83.47 -1.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 501 61.14 +.6iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 26 81.45 +2.1iShThai THD 1.88e 1.9 ...q 103.71 76.35 272 97.47 +5.4iShIsrael EIS .81e 1.7 ...q 55.29 46.67 4 48.99 -4.5iShChile ECH .71e 1.3 ...q 56.53 41.34 312 53.78 +3.1iShBRIC BKF .54e 1.2 ...q 50.94 36.00 26 44.99 +1.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 223 55.25 -.3iShSilver SLV ... ... ...q 17.14 14.44 13940 15.38 -3.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 606 116.39 -1.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 2 101.22 -4.1iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 18 165.59 +5.8iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 9 152.69 -3.9iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 3 16.55 +1.6iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 14 18.01 -3.4iShSPTUS s ITOT ... ... ...q 65.40 53.79 671 60.65 -.8tiShSTNtMu SUB .86 .8 ...q 106.40 104.38 96 104.36 -.5iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 23 111.04 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 2128 112.61 -1.3iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 21683 46.93 +1.6iShTransp IYT 1.70e .9 ...q 206.73 157.65 139 187.70 -2.1iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.60 +4.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3836 266.31 -.9iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 5 180.23 -2.9iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.60 4687 106.00 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 39.82 48582 46.92 -.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6389 115.22 -5.2iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 0 64.96 +.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.34 1129 24.46 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 14 58.23 -3.8iShGblTech IXN 1.10e .7 ...q 171.45 129.32 90 157.51 +2.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 3 50.49 -4.5iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 208.00 +2.7iShIndones EIDO .35e 1.4 ...q 30.61 25.18 629 25.36 -10.8iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 440 155.45 +1.8iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.43 -2.4iShGblHcre IXJ 2.72e 1.4 ...q 123.12 105.07 29 112.16 -.3iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 25 69.30 -.9iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 172 81.63 -1.5iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 343 37.04 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 66 57.90 -2.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 14 49.83 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 5 82.79 -1.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 566 43.71 -3.3iShNANatR IGE .85e 2.4 ...q 38.02 30.59 113 35.64 +.6iSh JPXNik JPXN ... ... ... 70.78 56.80 4 65.81 +1.3iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 137 82.34 -1.5iShLatAm ILF .60e 1.6 ...q 39.54 28.00 724 36.69 +7.4iShUSAMo MTUM .81e .8 ...q 113.60 85.00 491 106.45 +3.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 157.98 -.9iShPhilpns EPHE .20e .6 ...q 40.19 32.21 126 33.81 -12.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1097 109.89 -3.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 675 107.97 -2.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.65 +2.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 50.69 -3.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 79 39.59 +.2iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 39 67.27 +1.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 8321 119.10 -6.1iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 54 74.10 +1.3iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 61.00 -.8iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 365 34.01 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 21731 70.74 +.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 6 64.85 +.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 373 86.83 -2.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 7 60.28 -6.9iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 229 121.73 +.9iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 19 28.02 +8.6iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 143 206.07 -1.0iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 170.59 -2.0iShIreland EIRL .55e 1.2 ...q 50.12 42.67 13 47.03 -2.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1052 186.96 -1.5iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 27 58.64 -7.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12373 85.70 -1.8iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 23 43.56 +10.5iShSft IGV .12e .1 ...q 183.23 131.00 165 173.69 +12.4iShCorUS n FTY ... ... ... 51.01 43.20 56 45.72 -7.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 57 66.92 -1.0iShNetw IGN .25e .5 ...q 55.29 43.74 6 51.75 +6.7iShNATch IGM .73e .4 ...q 195.60 142.10 32 180.90 +7.2iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 7 58.06 -6.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 124 25.30 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 167 93.97 -7.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 84 98.25 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.62 21 92.21 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 185.44 +3.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.54 4513 34.95 -3.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2098 120.34 -3.2iSMrnSCG JKK .87e .5 ...q 193.05 153.86 12 184.04 +2.6iShPoland EPOL .42e 1.7 ...q 30.19 23.14 436 24.83 -8.3iSMCGth IJK 1.88e .9 ...q 230.66 189.87 58 215.67 -.1iShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 85 107.52 -2.0iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1907 136.45 +1.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 31 49.02 -6.8iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 856 147.24 -.9iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 662 124.13 -1.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 2415 190.99 +2.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 12 129.95 -4.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1181 51.03 +.4iShR2K IWM 1.77e 1.2 ...q 160.63 134.12 15305 153.32 +.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 246 84.46 -6.3iShChina MCHI .61e .9 ...q 76.72 50.65 3032 66.85 +.5iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 888 74.10 +1.5iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 213 156.84 -.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 68.61 -2.1iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 22 130.42 -1.8iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 2186 52.04 -1.4iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 144.43 -5.1iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 79 155.42 -2.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 25 50.05 +1.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 371 27.39 -6.9iShTech IYW 1.20e .7 ...q 184.45 138.25 131 168.01 +3.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 15 90.37 -2.7iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.44 13 98.20 -7.3iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7620 75.64 -6.6iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 87 114.26 +4.5iSh0-5Tips STIP ... ... ...q 101.11 99.37 50 99.83 iShHmCnst ITB .09e .2 ...q 46.56 32.02 2354 38.43 -12.1iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 100 141.55 -4.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 445 192.35 +2.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 56 173.95 -.2iShFinSv IYG 1.21e .9 ...q 142.14 105.42 101 131.04 +.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 141 50.75 +3.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 11 65.28 -2.0iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 186 117.68 -1.5iShBroker IAI .65e 1.0 ...q 70.58 49.01 56 65.81 +4.8iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 266 40.50 +2.1iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 111.23 +.1iShCrSPS s IJR ... ... ...q 80.68 66.77 3028 77.82 +1.3iShMedDev IHI 1.57e .8 ...q 194.27 155.25 79 188.37 +8.6iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 69 114.07 -10.0iShHltcPrv IHF .24e .1 ...q 172.85 137.41 22 164.00 +4.6iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 277 63.32 +.4iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 144.29 -6.5iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 37 97.38 -4.7iShPeru EPU .70e 1.6 ...q 44.95 32.98 36 43.76 +6.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 5585 66.64 +.8iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 62 37.17 +3.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 132.49 -.8siShO&GEx IEO 1.06e 1.5 ...q 71.65 50.49 156 70.92 +9.2iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 60 53.47 -.8iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 224 47.60 +.7iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 139 44.35 -1.3iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 61 97.35 +1.7iShModAllo AOM .71e 1.9 ...q 39.05 36.65 72 37.47 -1.5iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 40 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 374 55.83 +1.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 53 153.50 iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 30 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 224 80.84 +.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.52 0 23.59 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.59 1 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.82 15 25.91 -.7iStar STAR ... ... 5 12.61 9.75 523 10.14 -10.3iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.03 -1.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.06 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.91 -1.1ITT Inc ITT .54f 1.1 19 57.62 36.93 441 48.89 -8.4iBio IBIO ... ... ...dd .55 .14 364 .17 -6.8Idacorp IDA 2.36 2.5 23 100.04 79.59 309 93.00 +1.8IDEX IEX 1.72f 1.3 31 150.72 102.69 454 133.66 +1.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 2304 142.02 -14.9Imax Corp IMAX ... ... ...cc 31.00 17.58 1394 23.20 +.2ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 281 .26 -17.4ImpacMtg IMH ... ... 3 17.40 7.18 17 8.56 -15.7ImpOil g IMO .57 1.8 62 32.81 25.91 415 31.13 -.2IncOpR IOR ... ... 27 12.55 8.31 9 12.40 +11.9IndCDrillg ICD ... ... ...dd 5.48 2.72 299 4.59 +15.3IndepHld IHC .12f .3 13 39.85 17.25 11 35.40 +29.0IndepRT IRT .72a 7.7 19 10.63 8.26 462 9.40 -6.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 169 25.22 -3.4IndiaGCap IGC ... ... ...dd 1.63 .30 119 .58 -42.0IndoTel s TLK .67 ... ... 36.19 25.96 227 27.25 -15.4IndBach IBA .87e 1.4 ... 67.61 52.72 4 62.07 +8.3Infosys INFY .40e 2.2 16 18.71 13.88 5594 17.67 +8.9InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 320 21.31 +14.7InfuSystem INFU ... ... ...dd 2.95 1.20 2 2.76 +19.9IngerRd IR 1.80 2.1 19 97.67 79.63 2370 83.89 -5.9Ingevity NGVT ... ... ... 82.67 53.62 117 76.83 +9.0Ingredion INGR 2.40 2.0 16 146.28 113.42 567 121.09 -13.4InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 96 34.14 +5.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.50 -1.6Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.66 -5.1Inphi IPHI ... ... 15 44.25 23.65 423 28.58 -21.9InsightS n INSI ... ... ... 21.10 18.71 8 19.00 -4.5sInsperity s NSP ... ... 29 78.10 34.88 732 80.25 +39.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 242 57.70 -24.0Instructre n INST ... ... ...dd 46.50 24.55 333 40.55 +22.5IntegerHl ITGR ... ... ...dd 58.54 33.90 162 54.90 +21.2Intellichk IDN ... ... ...dd 4.55 1.50 7 2.12 -17.2sIntellgSys INS ... ... ...dd 5.33 3.30 20 5.32 +16.7Intelsat I ... ... ... 10.93 2.44 3646 9.77 +188.2InterXion INXN ... ... ... 65.75 43.29 497 65.02 +10.3IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1723 72.46 +2.7IntCtlHtls IHG ... ... ... 69.23 49.03 658 63.64 +.2IBM IBM 6.28f 4.3 10 171.13 139.13 4411 144.96 -5.5IntFlav IFF 2.76f 2.0 36 157.40 128.42 320 141.26 -7.4IntlGmeT n IGT .80 2.8 ... 30.82 17.25 799 28.27 +6.6IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.04 2664 51.56 -11.0IntlSeaw n INSW ... ... ... 23.43 15.23 98 20.13 +9.0IntTower g THM ... ... ...dd .78 .29 183 .62 +44.2Interpublic IPG .84f 3.6 16 26.01 18.30 5565 23.59 +17.0IntstP pfD IPLpD 1.28 4.9 ... 26.90 23.44 5 25.87 +1.5inTestCorp INTT ... ... 13 10.25 5.75 52 7.20 -16.8IntPotash IPI ... ... ...dd 5.12 2.03 1156 4.53 -4.8Intrexon XON ... ... ...dd 26.99 10.26 962 18.18 +57.8Inuvo INUV ... ... ...dd 1.39 .70 29 .95 +17.2Invacare IVC .05 .3 ...dd 19.20 11.25 116 18.20 +8.0Invesco24 n IHTA ... ... ... 10.33 8.28 24 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 47 9.95 +1.6InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 83 10.52 -7.6Inv Bond VBF .83a 4.6 ...q 20.29 17.80 25 17.89 -10.1InvCAVal VCV .79 6.8 ...q 13.20 11.53 83 11.63 -7.6InvDynCrd VTA .90 7.6 ...q 12.28 11.33 279 11.87 +1.4InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 6 13.77 -6.4Invsco iim IIM .84 5.9 ...q 15.47 13.64 65 14.23 -4.5tInvesco IVZ 1.16 4.0 12 38.43 29.19 4073 28.97 -20.7InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1235 16.23 -9.0InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 9 24.85 -.7InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 8 25.19 -2.2InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 43 23.95 -4.2Invsco oia OIA .39 5.2 ...q 8.25 7.38 68 7.49 -6.4InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 132 11.62 -6.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 90 11.75 -6.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 53 11.72 -3.6Invsco iqi IQI .76 6.5 ...q 13.04 11.70 65 11.74 -6.2InvSrInco VVR .31 7.0 ...q 4.73 4.26 343 4.44 +1.1InvTrIG VGM .88 7.2 ...q 13.80 12.09 138 12.19 -7.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 63 12.73 -7.2InvTech ITG .28 1.4 ...dd 23.96 17.63 107 20.22 +5.0InvRlEst IRET .28 5.3 4 5.93 4.05 328 5.33 +6.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 0 23.67 -9.0Invitae n NVTA ... ... ...dd 10.99 4.35 310 5.53 -39.1InvitHm n INVH .44f 1.9 ... 24.30 20.25 1386 23.14 -1.8iPBetaCmd BCM ... ... ...q 32.00 25.00 15 30.56 +4.5iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 20.52 12.86 1 20.75 +17.2iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 30 41.52 30.78 1514 33.94 -10.0iShItaly rs EWI ... ... ...q 34.45 27.27 600 33.57 +10.3iShJapan rs EWJ ... ... ...q 64.71 52.22 5713 60.64 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.37 736 35.06 +6.3iShSing rs EWS ... ... ...q 28.35 23.28 772 27.86 +7.4iSTaiwn rs EWT ... ... ...q 39.36 33.90 5060 36.30 +.2iSh UK rs EWU ... ... ...q 38.05 32.82 1403 36.25 +1.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 158 49.63 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.15 +2.6iShCvBd ICVT .67e ... ...q 58.93 51.90 10 56.05 +1.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 13419 56.85 -.1iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8iShColomC ICOL .43e 2.7 ...q 16.51 13.45 7 15.85 +9.8iShEnhBd n IGEB ... ... ... 50.77 48.07 6 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.93 2 32.91 +1.4iShRs2500 n SMMD ... ... ... 45.58 38.87 43.86 +.4iShFacSIntl INTF .17p ... ...q 31.21 25.98 124 29.12 +.9iShArgGl n AGT ... ... ... 32.94 24.18 5 29.99 -.6iShFS USA LRGF .19e ... ...q 33.93 27.78 184 31.64 -.5iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 42 39.07 -1.1iShFacSGbl ACWF .11p ... ...q 34.07 26.37 3 30.69 +.1iSh iBd23 n IBML ... ... ... 25.96 24.65 4 24.73 -2.0iSh IntDv n IDEV ... ... ... 62.47 53.10 546 58.77 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 229 42.60 -5.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 356 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 12 26.88 +1.7iSh 3-10yr n IMTB ... ... ... 50.70 47.54 3 47.95 -3.5iShSaudi KSA ... ... ... 31.62 24.50 145 30.58 +16.8iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.50 +1.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 113 30.80 +1.0iShIntDevQ IQLT .55p ... ...q 31.40 27.21 470 29.87 +.7iShLwCarb CRBN .94p ... ...q 125.97 106.16 7 116.89 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 12 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.00 -3.2iSh IntDvGr IGRO ... ... ... 62.04 53.76 17 56.93 -4.1iShMultiTc TCHF ... ... ... 42.80 34.12 0 39.35 +1.5iShMultInd INDF ... ... ... 33.67 29.24 30.32 -4.9iShMultHl HCRF ... ... ... 35.18 28.03 1 32.00 +1.2iShiB20Mun IBMI .24 1.0 ...q 25.44 25.20 55 25.20 -.6iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.83 -1.4iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.42 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 693 33.88 -2.6iSh MulConD CNDF ... ... ... 34.24 27.45 13 32.44 +3.6iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 324 30.55 +2.5iShGblReit REET .94e 3.8 ...q 26.68 23.40 106 24.80 -4.9iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 78 52.53 +.9iShEurSC HEUS ... ... ...q 30.92 27.52 1 30.49 +1.7iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 30 60.05 +.7iShEurMV HEUV .98 4.0 ...q 25.74 23.44 24.66 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 5 96.58 -.8iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.83 -2.2iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 4 70.30 +3.5iShEafeMV HEFV ... ... ...q 27.90 26.08 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.73 +1.5iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6 iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 100 50.70 +1.1iShxJMinV AXJV .84p ... ...q 38.95 32.69 0 36.72 +1.0iSh2022Mu IBMK .09e ... ...q 26.37 25.27 8 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 54.23 +.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 6 24.25 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 29 25.21 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 487 33.30 -.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 528 29.80 +.4iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.17 -.9iShCHSpain HEWP .31p ... ...q 24.41 20.85 2 22.56 +1.7iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.38 -.6iShCHItaly HEWI .55p ... ...q 18.78 16.12 1 18.68 +11.0iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.79 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.47 +1.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.86 iShGbMM rs PICK ... ... ... 37.91 25.02 69 34.29 -1.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.00 -1.4iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 23 50.28 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 1 24.19 -.5iSh ESG Sl ESGE ... ... ... 81.63 62.19 9 73.31 -.8iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.46 -2.1iShEMktMV HEMV ... ... ...q 29.20 25.09 27.88 +1.8iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 47 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 451 32.93 -1.2iShCHSoK HEWY .48p ... ...q 32.01 27.92 5 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 23 49.50 iSh iBd26 n IBDR ... ... ... 24.92 23.20 4 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 28 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 118 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 99 24.32 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 169 24.34 -2.6tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.87 33 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 17 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 201 24.38 -1.7IsoRay ISR ... ... ...dd .64 .38 133 .47 +16.5IsraelChm ICL .27e 6.1 ... 4.95 3.85 100 4.46 +10.4IssuerDir ISDR .20 1.2 55 18.95 11.65 3 16.01 -12.8ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 38 15.20 +13.1ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5203 14.53 +11.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 29 14.26 -5.7J -JAlexHld n JAX ... ... 34 12.80 8.70 43 11.95 +23.2JJill n JILL ... ... ... 13.71 4.17 195 5.11 -34.5sJBG Smth n JBGS .23p ... ... 36.88 30.79 983 36.87 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.50 -3.1JMP Grp JMP .36 7.0 73 7.70 4.92 14 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 5 25.50 +.8JPMCh pfE JPMpE 1.58 6.0 ... 27.69 25.53 41 26.23 -3.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 6 62.26 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 68 60.33 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 19 58.82 +.8JPM DREq JPUS .26p ... ...q 74.59 63.05 26 69.80 -1.0JPM DivInt JPIH ... ... ... 30.65 27.59 2 30.02 +.1JPMDsfEu JPEU ... ... ... 64.34 55.61 26 61.10 +1.3JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.17 -5.0JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.77 -1.5JPM UlSh n JPST ... ... ... 51.03 48.88 325 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 16 29.44 -.8JPM GlB n JPGB ... ... ... 52.89 50.22 16 50.41 -1.5JPM Evnt n JPED ... ... ... 25.37 24.55 1 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 10 49.87 -2.7JPM USMid JPME ... ... ... 66.84 57.20 4 63.31 -.7JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 13734 108.78 +1.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 20 25.35 -.1JPMCh pfB JPMpB 1.68 6.3 ... 27.64 25.76 124 26.44 -2.2JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 3143 25.96 -5.5JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 65 26.20 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 64 26.22 -2.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 60 26.23 -2.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1806 26.60 +1.3JacobsEng JEC .60 1.0 23 72.18 49.31 658 58.09 -11.9JaggedPk n JAG ... ... ... 16.55 11.21 824 14.33 -9.2JHardie s JHX .38e 2.1 82 18.79 13.55 7 17.81 +1.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 84 50.08 -.2JanusHn n JHG 1.28 4.1 ... 41.64 30.24 781 31.59 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 21 12.29 +4.1Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 534 28.11 -28.6JernignC n JCAP 1.40 7.3 11 24.89 15.90 93 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 125 5.47 -15.6JinkoSolar JKS ... ... 33 30.50 16.06 281 18.38 -23.6JBeanTch JBT .40 .4 42 122.65 82.45 236 107.75 -2.8JHMultLgC JHML .10p ... ...q 37.14 30.72 27 34.50 -.8JH MultMdC JHMM .08p ... ...q 36.30 30.04 18 34.04 -.2JH MultCns JHMC .07p ... ...q 33.38 27.14 3 30.65 +.2JH MultFin JHMF .08p ... ...q 39.70 30.70 9 37.02 +.7JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 31.36 +.7JH MultTch JHMT .09p ... ...q 47.35 35.22 2 43.04 +4.8JH MultEn JHME ... ... ... 32.02 24.30 2 31.48 +6.1JH MultMat JHMA ... ... ... 38.20 30.00 2 34.06 -5.2JH SmCap n JHSC ... ... ... 28.27 24.27 111 25.76 -1.3JH MultDev JHMD ... ... ... 32.58 27.70 5 30.68 +.9JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1JH MulCnSt JHMS ... ... ... 28.79 25.29 1 25.39 -8.4JH MultInd JHMI ... ... ... 37.55 29.96 34.15 -2.7JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 38 17.08 -1.9JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 34 8.46 -4.1JohnJn JNJ 3.60f 2.8 17 148.32 122.15 8071 126.49 -9.5JohnContl n JCI 1.04e 3.1 23 44.37 32.89 5406 33.87 -11.1JonesEngy JONE ... ... ...dd 2.70 .54 992 .66 -40.1JonesLL JLL .74f .4 29 178.75 110.15 318 169.51 +13.8Jumei Intl JMEI ... ... 30 4.20 2.00 3430 2.73 -6.5JnprNtwk JNPR .72 2.9 13 30.90 23.61 5903 24.59 -13.7Jupai n JP .40f 2.0 20 29.00 7.36 55 19.52 +5.6JustEngy g JE .41 ... 5 6.29 3.86 223 4.17 -2.8JustEn pfA JEpA ... ... ... 26.98 21.29 19 23.12 -7.0K -K12 LRN ... ... 77 21.18 12.72 280 15.30 -3.8KAR Auct KAR 1.40 2.7 18 56.75 40.27 820 51.99 +2.9KB FnclGp KB ... ... ... 63.96 44.21 147 56.40 -3.6KB Home KBH .10 .4 31 38.80 20.31 1218 26.55 -16.9KBR Inc KBR .32 1.9 12 21.70 13.36 2248 16.69 -15.8KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.46 +.7KKR KKR 1.31e 6.3 9 24.50 17.61 3860 20.94 -.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 11 25.95 -3.9KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 6 25.52 -4.6KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 138 15.91 -.9KKR RE n KREF 1.39e ... ... 23.99 18.09 29 19.71 -1.5KMG Chm KMG .12 .2 23 70.60 45.65 86 61.49 -6.9KT Corp KT ... ... ... 18.82 12.70 522 13.43 -14.0Kadant KAI .84 .9 28 114.00 68.55 43 92.25 -8.1Kadmon n KDMN ... ... ... 5.86 2.05 180 4.13 +14.1Kaman KAMN .80 1.3 34 65.24 45.50 133 60.64 +3.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8KC Southn KSU 1.44f 1.4 20 114.91 88.66 1239 106.63 +1.3KapStoneP KS .40 1.2 12 35.01 19.59 926 34.42 +51.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 52 16.87 -3.1KA EngTR KYE 1.32m 14.4 ...q 11.86 8.30 260 9.18 -8.7KA MLP KYN 1.80 10.1 ...q 20.38 14.38 450 17.85 -6.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.19 -.2KAMidsEn KMF 1.80m 14.3 ...q 16.00 11.36 55 12.59 -8.8KeanGrp n FRAC ... ... ... 19.83 12.51 585 15.55 -18.2Kellogg K 2.16 3.7 14 74.28 58.71 3654 58.90 -13.4KelsoTch g KIQ .03f 5.3 ... .89 .24 7 .57 +9.6Kemet KEM ... ... 24 27.35 11.73 750 17.22 +14.3Kemper KMPR .96 1.4 30 71.52 36.35 676 67.50 -2.0Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.09 Kennamtl KMT .80 2.2 23 52.52 32.23 885 36.45 -24.7KennWils KW .76 4.0 ...cc 20.75 15.95 1149 18.95 +9.2KenonHld n KEN ... ... ... 33.22 12.07 3 15.44 -28.7KeyEngy KEG ... ... ... 23.84 8.20 173 16.03 +36.0Keycorp KEY .40f 2.0 14 22.40 16.28 8869 19.92 -1.2Keycorp pfI KEYpI ... ... ... 29.97 27.08 32 27.13 -6.2Keysight KEYS ... ... 39 55.21 35.62 1736 51.68 +24.2KilroyR KRC 1.70 2.4 15 77.70 62.91 1204 71.67 -4.0KimbRoy n KRP 1.68f 9.5 ... 20.24 15.06 58 17.75 +9.2KimbClk KMB 4.00f 3.9 20 134.30 97.10 2976 103.54 -14.2Kimco KIM 1.12 7.7 15 21.24 13.16 5110 14.51 -20.1Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 17 24.11 -4.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 9 21.94 -12.4Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 6 22.34 -11.0Kimco pfL KIMpL ... ... ... 25.99 20.52 12 20.83 -15.8KindMorg KMI .80f 5.1 22 21.25 14.69 14140 15.82 -12.5KindM pfA KMIpA ... ... ... 45.94 29.98 412 31.24 -17.7KindredHlt KND .48 5.4 ...dd 11.90 5.50 670 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 6 3.96 -21.6Kinross g KGC ... ... 30 4.91 3.48 7909 3.88 -10.2KirbyCp KEX ... ... 36 89.25 59.25 586 85.30 +27.7KirklLak n KL .02e ... ... 17.74 11.52 698 17.45 +13.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 980 14.72 -24.9KlondexM g KLDX ... ... ... 3.89 1.29 1224 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 30.48 2107 39.01 -10.8Knoll Inc KNL .60 3.1 13 24.20 16.57 302 19.07 -17.2KnotOffsh KNOP 2.08 9.8 ... 24.00 19.15 185 21.20 +2.2Knowles KN ... ... 11 19.13 10.95 2387 12.80 -12.7Kohls KSS 2.44f 3.9 12 69.48 35.16 3349 62.12 +14.5Koppers KOP 1.00 2.3 12 51.80 33.90 99 43.80 -13.9KoreaElc KEP ... ... ... 20.38 14.12 338 17.39 -1.8KoreaFd KF 4.50e ... ...q 44.64 38.03 12 41.89 +1.5KornFer KFY .40 .7 23 55.45 31.19 216 53.46 +29.2KosmosEn KOS ... ... ...dd 8.62 5.15 1801 7.04 +2.8KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.59 -2.6KrS ChIn n KWEB ... ... ... 68.39 53.99 349 58.81 +.3KranChinA KBA 9.93e ... ...q 39.22 27.31 64 33.37 -3.1KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 37.01 +5.4KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.63 +.1KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.53 -3.0KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.81 +1.0KrS CnTc n KEMQ ... ... ... 28.97 23.87 87 25.25 -1.1KratonCp KRA ... ... 15 53.99 30.70 241 45.67 -5.2Kroger s KR .50 2.0 13 31.45 19.69 12104 25.19 -8.2KronosWw KRO .68f 3.0 8 29.49 16.58 397 23.04 -10.6Kyocera KYO ... ... ... 71.92 53.79 55 63.58 -2.9L -L Brands LB 2.40 6.9 10 63.10 34.20 3843 34.91 -42.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 36

L-3 Tch LLL 3.20f 1.6 19 218.71 159.43 1876 195.88 -1.0LCI Inds LCII 2.20 2.3 17 132.73 86.25 169 95.30 -26.7LG Display LPL ... ... ... 17.05 10.65 763 10.80 -21.5LGL Grp LGL ... ... 19 6.70 4.25 5.45 -3.0LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 20 12.74 -8.7LSB Inds LXU ... ... ...dd 11.71 5.36 219 5.53 -36.9LSC Com LKSD 1.04f 5.9 ... 23.37 11.79 182 17.48 +15.4LTC Prp LTC 2.28f 6.3 15 52.85 34.46 362 36.15 -17.0LaQuinta LQ ... ... 65 21.06 13.11 1832 19.54 +5.9LaZBoy LZB .48 1.7 19 34.25 23.15 296 28.80 -7.7LabCp LH ... ... 20 181.72 136.61 762 170.75 +7.0LadderCap LADR 1.26 9.1 20 15.39 12.83 425 13.90 +2.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 136 3.32 +5.1LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 16 25.12 -.8tLadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 14 24.23 -2.8LambWst n LW .77 1.2 24 66.85 41.12 808 65.32 +15.7Lannett LCI ... ... 6 30.35 14.40 426 15.60 -32.8LaredoPet LPI ... ... 5 13.46 7.41 4569 11.00 +3.7LVSands LVS 3.00 4.1 20 79.84 56.33 2653 73.33 +5.5LaSalleH LHO 1.80 6.1 16 31.75 24.10 1086 29.57 +5.3LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 3 24.54 -2.2LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 5 24.45 -5.0Latam Air LTM ... ... ... 17.39 10.53 647 15.27 +9.9LatAmDisc LDF .03e .3 ...q 13.25 9.80 3 11.71 +2.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 665 29.46 +.9LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 1 25.38 -1.5Latt RE n RORE ... ... ... 16.02 13.27 2 14.10 -9.0LattUSEqt ROUS .39e ... ...q 33.42 26.68 7 31.12 -.5LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.84 +.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 24 18.36 +2.0Lazard LAZ 1.76f 3.2 15 60.00 40.50 1017 54.42 +3.7LazWldDiv LOR .69 6.0 ...q 12.63 10.72 6 11.44 -1.6LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.35 -25.8LearCorp LEA 2.80f 1.5 14 202.42 135.62 671 186.97 +5.8Lee Ent LEE ... ... 5 2.75 1.75 61 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 0 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 10.01 +.7LeggMason LM 1.36f 3.4 11 47.13 36.10 896 39.70 -5.4LegMas56 n LMHA ... ... ... 28.47 25.57 2 25.94 -4.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 28 23.92 -5.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.24 -3.3LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.84 +4.8tLeggPlat LEG 1.44 3.6 19 53.96 41.05 2659 40.55 -15.0LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.31 +.7LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 962 64.23 -.5LejuHldgs LEJU .20e ... ...dd 3.40 1.02 64 1.04 -27.8tLendingClb LC ... ... ...cc 6.56 2.68 5628 2.69 -34.9LennarA LEN .16 .3 14 72.17 49.52 4116 52.89 -16.4LennarB LEN/B .16 .4 11 58.65 41.40 54 42.69 -17.4Lennox LII 2.04 1.1 27 223.05 160.18 467 193.37 -7.1Leo Hld un LHC ... ... ... 10.20 9.40 0 9.90 -.7LeucNatl LUK .40 1.7 44 28.30 21.61 2206 24.04 -9.2LevelBr n LEVB ... ... ... 5.52 3.50 40 4.98 +14.6LexRltyTr LXP .71f 8.8 10 10.65 7.59 1113 8.04 -16.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.23 -4.1Libbey LBY .47 8.2 ...dd 10.30 4.60 159 5.72 -23.9LbtyASE USA .72e 11.5 ...q 6.80 5.42 917 6.25 -.8LbtyASG ASG .38e 6.5 ...q 6.49 4.59 82 5.85 +5.6LibOilSv n LBRT ... ... ... 23.30 16.00 275 19.94 -12.9LibtProp LPT 1.60 3.8 19 45.40 37.77 1969 41.82 -2.8LifeStorg LSI 4.00 4.5 31 91.73 69.00 341 88.44 -.7LightInBox LITB ... ... ...dd 3.46 1.61 9 2.22 -3.5LilisEn n LLEX ... ... ...dd 5.69 2.96 118 4.13 -19.2LincNat LNC 1.32 1.9 10 86.68 63.10 1035 70.64 -8.1LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 73 87.86 -.4LineCp n LN ... ... ... 47.81 33.13 83 36.08 -12.0LionsGat A LGF/A .09p ... ... 36.48 24.60 548 24.89 -26.4LionsGat B LGF/B ... ... ... 34.41 22.50 362 23.02 -27.5LiqTech LIQT ... ... ...dd .84 .25 125 .40 -29.2LithiaMot LAD 1.16f 1.2 12 127.99 86.05 335 95.86 -15.6LiveNatn LYV ... ... ...cc 49.11 33.13 2259 39.47 -7.3LloydBkg LYG .47a 13.2 ... 4.21 3.26 3829 3.57 -4.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 47 363.00 266.01 1449 320.84 -.1Loews L .25 .5 15 53.59 45.01 1788 52.46 +4.9LomaNeg n LOMA ... ... ... 26.89 20.03 505 20.74 -10.0LaPac LPX .13p ... 15 31.19 22.07 2184 28.33 +7.9Lowes LOW 1.64 2.0 19 108.98 70.76 4194 82.43 -11.3Lubys LUB ... ... ...dd 3.43 2.35 11 2.58 -2.3LumberLiq LL ... ... ...dd 41.33 20.20 1676 24.07 -23.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 152 40.35 -27.6Lydall LDL ... ... 15 60.00 42.51 40 44.60 -12.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2167 105.73 -4.2M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 581 182.27 +6.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 225 11.13 -10.0MBIA MBI ... ... ...dd 10.97 6.04 1510 8.52 +16.4MDC MDC 1.20f 4.1 10 35.18 26.45 1144 29.01 -9.0MDU Res MDU .79 2.8 24 28.54 24.29 1589 28.17 +4.8MFA Fncl MFA .80 10.6 10 8.90 6.72 1619 7.52 -5.1MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 5 25.75 -2.3MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 38 24.87 -1.7MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 6 10.37 -9.9MCR MCR .72a 8.9 ...q 8.76 8.00 228 8.05 -5.1MGF MGF .41 9.0 ...q 5.01 4.50 61 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 39 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 65 4.42 -4.3MFS IHI CIF .25 9.1 ...q 3.03 2.63 47 2.72 -7.5MIN MIN .42 10.8 ...q 4.35 3.85 138 3.91 -5.8MFS InvG CXH .50 5.4 ...q 10.33 9.27 36 9.39 -3.3MMT MMT .52 9.1 ...q 6.29 5.65 222 5.72 -5.8MFM MFM .38 5.9 ...q 7.41 6.41 82 6.51 -5.2MFV MFV .58 9.6 ...q 6.84 5.71 18 6.01 +1.5MGIC Inv MTG ... ... 8 16.21 9.97 5986 10.02 -29.0MGMGrPr n MGP 1.68 ... ... 31.83 25.31 740 27.97 -4.0MGM Rsts MGM .48 1.5 9 38.41 29.53 13332 31.42 -5.9MI Homes MHO ... ... 14 37.41 24.08 274 30.48 -11.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 ...dd 39.38 30.88 2459 35.33 -.4MRC Glbl MRC ... ... 20 20.77 14.01 541 18.73 +10.7MSA Safety MSA 1.40f 1.6 50 91.61 65.95 675 86.84 +12.0MSC Ind MSM 2.32 2.7 17 99.94 65.42 264 86.44 -10.6MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 868 149.83 +18.4MSG Netw MSGN ... ... 9 26.30 16.25 1339 20.50 +1.2MV OilTr MVO .76e 8.7 7 9.80 4.80 12 8.69 +3.5MVC Cap MVC .60 6.0 ...q 10.97 8.59 16 9.92 -6.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.60 -.9MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 25 11.68 -6.0MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 36 22.85 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 1403 57.62 -12.3MackCali CLI .80 4.7 8 28.51 15.86 537 17.17 -19.6Macquarie MIC 5.76f 15.2 7 81.70 36.20 1312 37.90 -41.0Macys M 1.51 4.9 10 32.45 17.41 7681 31.07 +23.3MadCvCall MCN .72 9.8 ...q 8.15 7.09 57 7.37 -4.5MadSqGd n MSG ... ... 75 254.50 189.96 255 243.02 +15.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 8 11.83 +1.0MagellMid MMP 3.75f 5.7 19 75.82 54.82 742 65.83 -7.2Magna g s MGA 1.32f 2.2 10 61.56 42.20 1004 59.00 +4.1MagnaChip MX ... ... 6 13.40 8.40 716 9.35 -6.0Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 36 19.10 -22.7Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 20 17.35 -29.0MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 9 16.08 -23.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 5 20.05 -12.8MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 9 21.23 -13.1MainStCap MAIN 2.22a 5.9 13 41.79 34.37 263 37.76 -5.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 53 18.96 -4.4Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.06 -5.8tMallinckdt MNK ... ... ... 49.12 13.05 2766 13.00 -42.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 23 13.63 +1.5ManchUtd MANU .36 1.9 1 22.15 15.86 11 18.60 -6.1Manitowc rs MTW ... ... ... 44.03 21.24 293 24.65 -37.3ManngNap MN .32 10.3 13 5.38 2.95 64 3.10 -13.9ManpwrGp MAN 1.86 1.9 11 136.93 94.85 439 95.72 -24.1Manulife g MFC .44 ... ... 22.16 16.62 2201 18.87 -9.5MarathnO MRO .20 1.1 ...dd 19.52 10.55 18729 18.25 +7.8MarathPt s MPC 1.84 2.5 18 83.27 49.30 28071 74.91 +13.5MarcusMill MMI ... ... 21 36.70 23.40 126 34.16 +4.8Marcus MCS .50 1.7 24 34.60 23.55 93 29.80 +9.0MarinSft rs MRIN ... ... ... 15.45 6.25 4 7.25 -33.8MarineP MPX .40f 2.6 27 17.12 12.00 23 15.17 +19.1MarineMx HZO ... ... 21 24.30 13.80 585 21.60 +14.3Markel MKL ... ... 44 1194.98 936.95 38 1130.04 -.8MarriotVac VAC 1.60 1.3 20 154.14 107.58 3375 122.61 -9.3MarshM MMC 1.50 1.8 23 86.54 72.96 1817 81.50 +.1MartMM MLM 1.76 .9 28 241.33 190.36 612 194.77 -11.9Masco MAS .42 1.1 23 46.45 35.79 6943 37.87 -13.8Masonite g DOOR ... ... 12 83.15 50.40 130 60.70 -18.1Mastec MTZ ... ... 14 55.53 38.40 1197 44.00 -10.1MastechD MHH ... ... 17 15.93 6.13 25 14.65 +45.6MasterCrd MA 1.00 .6 41 183.73 115.55 4165 178.27 +17.8MatadorRs MTDR ... ... 35 34.23 20.13 1187 32.74 +5.2Materion MTRN .40 .8 42 55.90 33.15 172 50.75 +4.4tMatinasB n MTNB ... ... ... 3.08 .53 562 .44 -61.8Matson MATX .80 2.7 6 40.32 21.63 160 29.23 -2.0MauiLand MLP ... ... 19 27.80 9.95 35 10.65 -38.4MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 45 45.31 -29.6Maximus MMS .18 .3 20 72.71 58.58 287 67.63 -5.5MaxLinear MXL ... ... 15 32.47 20.38 348 22.33 -15.5McClatch rs MNI ... ... ...dd 11.55 5.75 11 9.44 +5.7McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.69 +5.2McCorm MKC 2.08f 2.0 16 111.46 90.25 1384 105.41 +3.4McDrmInt MDR ... ... 12 9.07 5.38 17036 6.60 +.3McDnlds MCD 4.04 2.4 29 178.70 143.40 12936 167.44 -2.7McKesson MCK 1.36 .9 13 178.86 134.25 2108 156.21 +.2McEwenM MUX .01 .5 ...dd 3.06 1.82 2318 2.08 -8.8Mechel pf MTLp ... ... ... 1.34 .80 0 1.01 -3.8Mechel rs MTL ... ... ... 5.80 3.30 316 3.67 -30.2Medequit n MRT .84 8.2 ... 13.06 9.67 101 10.19 -9.2MedProp MPW 1.00f 7.8 14 14.19 11.82 1873 12.78 -7.3Medifast MED 1.92 1.9 44 103.87 40.00 126 100.38 +43.8MedleyCap MCC .64 14.6 7 7.67 3.94 167 4.37 -16.3MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 3 25.08 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.53 -1.1Medley n MDLX .22p ... ... 25.09 23.76 8 24.84 +.2Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.22 MedleyMgt MDLY .80 14.0 17 7.15 5.45 5 5.70 -12.3Mednax MD ... ... 12 63.04 40.56 1255 45.91 -14.1Medtrnic MDT 1.84 2.3 32 89.72 76.41 5856 80.13 -.8Merck MRK 1.92 3.3 22 66.41 52.83 12350 58.87 +4.6MercGn MCY 2.50 5.5 19 61.51 41.41 3304 45.73 -14.4Meredith MDP 2.18f 4.2 12 72.25 50.63 2228 51.80 -21.6Meritage MTH ... ... 12 55.50 38.20 276 44.50 -13.1Meritor MTOR ... ... 7 29.54 14.97 972 19.47 -17.0MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 20 25.69 -1.5MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 10 26.35 -3.0ML CZN46 PIY 2.09 14.5 ... 26.88 11.66 5 14.45 -1.8MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 26 19.86 -1.9MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.67 -.1 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 6 15.25 -17.3Mesab MSB 1.49e ... ... 30.92 12.70 156 22.45 -10.7Methode MEI .44 1.1 34 48.44 36.05 257 39.90 -.5MetLife MET 1.68f 3.5 10 55.91 43.01 3773 47.67 -5.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 60 25.02 +.7MetroBkH n MCB ... ... ... 51.30 36.35 36 47.33 +12.4MettlerT MTD ... ... 38 697.26 540.78 285 559.93 -9.6MexcoEn MXC ... ... ...dd 7.18 3.00 9 4.50 +14.5MexEqt MXE 1.62e .1 ...q 12.22 9.91 14 10.93 +6.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 28 16.34 +3.7sMKors KORS ... ... 20 69.95 32.38 1576 68.42 +8.7MicrFoc n MFGP ... ... ... 36.21 12.67 588 17.32 -48.4MicrSol n MICR ... ... ... 4.29 3.19 0 3.73 +6.5MidAApt MAA 3.48 3.8 17 110.95 85.16 505 91.46 -9.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.99 -3.5MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 60 13.95 +5.3MidstPet MPO ... ... ... 19.04 10.87 60 13.99 -15.6Milacron n MCRN ... ... ... 22.62 15.09 713 18.03 -5.8MilestnSci MLSS ... ... ... 1.80 .70 18 .73 -38.2MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 63 11.80 -5.4MillerInds MLR .72 2.9 15 29.00 23.65 23 24.75 -4.1MinTech MTX .20 .3 16 77.15 62.55 162 69.05 +.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.19 -1.8Mistras MG ... ... 36 23.83 17.00 50 19.47 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.95 675 6.68 -8.1sMiX Tele MIXT .22e ... ... 17.04 5.59 45 16.71 +31.0MizuhoFn MFG ... ... ... 4.00 3.37 473 3.64 MobileTele MBT .53e 5.0 ... 12.80 7.77 1662 10.50 +3.0Model N MODN ... ... ...dd 18.90 11.35 115 17.15 +8.9Modine MOD ... ... 13 25.75 12.13 275 17.20 -14.9Moelis&Co MC 1.88f 3.5 44 57.30 34.60 561 53.80 +10.9tMohawk MHK ... ... 16 286.85 216.67 1859 209.88 -23.9MolinaHlth MOH ... ... ...dd 93.98 56.68 3467 83.25 +8.6MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 73.50 -12.5MolsCoorB TAP 1.64 2.3 11 97.50 70.05 3297 71.24 -13.2MonRE MNR .68 4.4 24 18.45 13.87 456 15.63 -12.2MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 11 24.01 -4.1Monsanto MON 2.16 1.7 22 126.80 114.19 1747 125.37 +7.4Moodys MCO 1.76 1.1 35 171.68 112.55 735 162.20 +9.9Moog A MOG/A .25p ... 21 93.93 65.41 200 81.97 -5.6Moog B MOG/B .25p ... 21 91.71 67.36 82.58 -6.9MorgStan MS 1.00 1.9 13 59.38 40.43 8209 51.62 -1.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 428 28.14 -2.8MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 33 27.50 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 267 26.74 -4.0MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 10 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.55 35 25.65 -5.4MS Asia APF .14e .8 ...q 19.99 15.73 11 17.87 -2.9MS China CAF 13.33e ... ...q 27.79 19.76 50 24.64 +5.4MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.10 81 6.52 -7.6MS EMD MSD .57e 6.1 ...q 10.27 9.25 30 9.27 -7.1tMSEMDDbt EDD .80m 10.7 ...q 8.37 7.49 412 7.48 -2.9MSEmMkt MSF .05e .3 ...q 19.86 15.59 35 17.67 -1.2MS icb ICB .54a 2.9 ...q 19.79 17.93 4 18.64 +1.6MS India IIF .04e ... ...q 35.14 28.02 77 31.20 -5.9MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 2 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 38.95 1 46.98 +9.2MkVRupee INR .20p .5 ...q 45.42 39.60 0 41.10 -5.9MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 0 48.62 +.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 23 22.42 -1.0MosaicAc n MOSC ... ... ... 9.90 9.49 1580 9.65 -.5Mosaic MOS .10m .4 36 29.20 19.23 5751 26.95 +5.0MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 896 109.83 +21.6Movado MOV .80f 2.0 ...cc 42.25 20.50 85 39.45 +22.5Mueller MLI .40 1.5 18 37.57 25.26 258 27.18 -23.3tMuellerWat MWA .20 2.0 22 12.99 9.88 617 9.79 -21.9Mulesft n MULE ... ... ... 44.72 19.40 1799 44.58 +91.7MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1721 30.11 -3.0MurphUSA MUSA ... ... 12 89.69 61.70 415 62.57 -22.1MyersInd MYE .54 2.3 47 24.60 15.40 56 23.30 +19.5Myomo n MYO ... ... ... 23.20 2.07 350 3.96 +5.6Myovant n MYOV ... ... ...dd 24.14 9.92 66 20.62 +63.1N -NCI BldSy NCS ... ... 21 21.20 13.05 319 17.50 -9.3NCR Corp NCR ... ... 27 43.38 29.20 1455 30.77 -9.5NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 600 12.65 -10.0NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.83 -2.3NL Inds NL ... ... 6 16.05 6.00 25 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 31.82 14.53 5171 31.00 +8.8NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 74 17.61 -6.6NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 386 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 4.71 +11.9NVR NVR ... ... 22 3700.00 2152.99 29 3100.00 -11.6nVent El n NVT ... ... ... Nabors NBR .24 3.2 ...dd 10.75 5.32 5527 7.61 +11.4NACCO NC 1.09f 3.0 4 92.60 23.80 20 36.85 -2.1NamTai NTP .28 2.3 49 13.90 7.60 37 12.15 -3.2tNanoViric NNVC ... ... ...dd 1.64 .72 248 .70 -20.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 29 37.08 30.10 350 35.18 +8.5NatFuGas NFG 1.66 3.2 16 59.92 48.31 2014 51.35 -6.5NatGrid NGG 2.89e 5.0 ... 70.76 51.44 313 58.18 -1.1NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 169 68.27 -9.4NHltcre NHC 1.92f 3.1 19 74.80 57.00 31 61.28 +.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 2829 38.67 +7.4NatPresto NPK 1.00a 1.0 13 121.40 88.80 71 95.75 -3.7NatRetPrp NNN 1.90 5.0 18 43.90 36.25 1806 38.04 -11.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 44 23.84 -6.7NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 28 22.63 -9.8NatlStor n NSA 1.12 4.3 91 28.55 21.17 250 26.32 -3.4tNtStorAf pfA NSApA ... ... ... 26.30 23.66 7 23.65 -9.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 130 18.02 -2.6NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.36 +1.8NatGsSvcs NGS ... ... 71 29.55 22.40 29 24.10 -8.0NatrlGroc NGVC ... ... 26 10.59 4.79 31 7.15 -19.9NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 49 33.75 +29.8Natuzzi NTZ ... ... ... 3.16 1.41 6 1.64 +2.5Nautilus NLS ... ... 17 19.80 11.30 189 14.55 +9.0NavideaBio NAVB ... ... ...dd .68 .27 306 .29 -20.6NavigCons NCI ... ... 19 21.83 14.62 263 21.39 +10.2NavigatrH NVGS ... ... ... 13.25 7.00 129 11.45 +16.2NaviosAcq NNA .08 10.3 ...dd 1.70 .67 69 .78 -30.2Navios pfG NMpG 2.19 19.4 ... 19.99 10.39 2 11.31 -30.2Navios NM ... ... ...dd 1.90 .68 816 .76 -36.8NavMH pfH NMpH 2.16 19.2 ... 18.89 10.44 1 11.24 -31.1NavMMid NAP 2.00f 46.6 ... 11.27 3.26 195 4.29 -54.9NaviosMar NMM 1.69f 98.3 6 2.62 1.45 412 1.72 -27.1Navistar NAV ... ... ...cc 47.73 24.75 607 34.81 -18.8Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64f 2.1 17 95.40 72.35 141 78.00 -14.0Nelnet NNI .64f 1.2 12 59.68 38.72 39 52.81 -3.6NeoPhoton NPTN ... ... ...dd 9.78 4.56 1317 5.14 -21.9Netshoes n NETS ... ... ... 26.96 4.59 45 4.68 -40.8Netw1Tch NTIP .10 3.6 93 4.95 2.25 8 2.78 +16.0NBCAInt NBW .74 5.9 ...q 14.61 12.57 10 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 97 11.04 -6.1NBIntMu NBH .90 6.7 ...q 16.00 13.42 40 13.53 -8.5NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.60 -4.6NBRESec NRO .36 7.6 ...q 5.70 4.29 163 4.73 -14.5NevGCas UWN ... ... 23 2.86 1.87 7 2.08 -22.1NevroCorp NVRO ... ... ...dd 93.98 65.00 251 89.36 +29.4Nevsun g NSU .04 1.4 ...dd 2.85 1.96 511 2.78 +13.9NewAmHi HYB .78a 9.0 ...q 10.20 8.48 99 8.70 -7.4NewConcEn GBR ... ... 26 2.45 1.16 25 1.31 -16.0NE Realty NEN 1.00 1.4 2 75.25 66.95 69.50 -5.2NwGold g NGD ... ... ...dd 4.25 2.22 3010 2.34 -28.9NewHome NWHM ... ... 9 13.55 9.75 199 9.98 -20.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 2 12.05 -3.8NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 940 41.35 +2.9NewMedia NEWM 1.48 8.9 24 17.95 11.87 359 16.58 -1.2NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 196 13.50 -.4NewOriEd EDU .40e ... 45 108.40 65.38 894 89.84 -4.4NewRelic NEWR ... ... ...dd 79.08 39.11 832 69.89 +21.0NewResid NRZ 2.00 11.4 6 18.43 15.04 4089 17.48 -2.2NewSenInv SNR 1.04 12.1 16 10.57 6.77 519 8.62 +14.0NY&Co NWY ... ... ...dd 4.31 1.28 181 3.93 +37.4NY CmtyB NYCB .68 5.7 14 14.53 11.67 5513 11.88 -8.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 14 27.07 -5.3tNYCmty un NYCBpU 3.00 6.1 ... 56.99 48.93 11 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3335 23.45 +26.8NewellRub NWL .92f 3.3 11 55.08 23.85 6486 27.63 -10.6NewdExp NFX ... ... 15 35.99 22.72 5079 29.80 -5.5NewMarket NEU 7.00 1.8 20 478.84 373.59 71 379.55 -4.5NewmtM NEM .56 1.4 30 42.04 31.42 5882 39.29 +4.7sNewpkRes NR ... ... ...dd 10.30 6.58 1440 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 109 2.03 -20.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 276 23.97 -5.2NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 68 26.79 -4.1NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 190 41.67 -3.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.66 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.14 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 25 24.81 -3.0NxtEra pfQ NEEpQ 3.19 4.3 ... 73.50 61.75 803 73.35 +5.4NextEraEn NEE 4.44f 2.7 25 165.15 133.42 2260 163.91 +4.9sNxtEra pfR NEEpR ... ... ... 58.45 52.40 137 57.80 +2.8NiSource s NI .78 3.2 30 27.76 22.44 2151 24.39 -5.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.5 17 43.61 30.64 3307 31.45 -13.6NikeB s NKE .80 1.2 65 70.25 50.35 6464 68.39 +9.3NoahHldgs NOAH ... ... 29 55.50 25.52 170 51.67 +11.6NobilisH n HLTH ... ... ... 2.10 1.25 50 1.50 +11.1NobleCorp NE .08 1.7 ...dd 5.80 3.14 4935 4.67 +3.3NobleEngy NBL .44 1.3 34 34.53 22.99 4372 33.83 +16.1NobleMid n NBLX 1.91e ... 11 57.98 41.90 435 45.00 -10.0NokiaCp NOK .19e 3.2 ... 6.65 4.51 19856 6.01 +29.0NomadF n NOMD ... ... ... 17.32 11.64 837 16.49 -2.5Nomura NMR ... ... ... 6.83 5.28 178 5.73 -1.5Norbord n OSB 1.29 3.1 ... 42.97 27.83 82 41.34 +22.3NordicAOff NAO .18 16.2 ... 1.60 .95 105 1.11 -7.4NordicAm NAT .41e 21.8 ...dd 7.48 1.82 1468 1.88 -23.6Nordstrm JWN 1.48a 2.9 20 54.00 37.79 2367 50.56 +6.7NorkSo NSC 2.88 2.0 22 157.15 111.21 2469 143.47 -1.0NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.6 10 9.32 5.94 11 8.72 +25.3NoWestCp NWE 2.20 4.0 16 64.47 50.01 425 54.94 -8.0NDynMn g NAK ... ... ... 2.42 .81 1477 .88 -50.3NthnO&G NOG ... ... 21 2.97 .63 996 1.67 -18.5NorthropG NOC 4.40f 1.4 34 360.88 243.39 1100 322.04 +4.9NStREur n NRE .60 4.1 ... 14.70 10.08 372 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 113 61.30 +2.8NorwCruis NCLH ... ... 17 61.48 49.52 2293 53.47 +.4NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.20 -17.0NovaGld g NG ... ... ...dd 4.94 3.35 1353 4.78 +21.6Novartis NVS 2.75e 3.6 15 94.19 75.73 1025 76.69 -8.7NovoNord NVO .96e 2.0 ... 58.37 39.72 1379 46.94 -12.5NOW Inc DNOW ... ... ...dd 18.37 9.12 1618 12.13 +10.0NuSkin NUS 1.47 2.1 34 76.24 53.50 799 71.15 +4.3Nucor NUE 1.52f 2.5 15 70.48 51.67 2286 61.62 -3.1Nush EnhYl NUAG ... ... ... 24.87 23.52 7 23.59 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.36 4 24.41 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 4 32.41 +3.9NushLCVal NULV ... ... ... 30.70 25.49 1 28.16 -1.5NushMCGr NUMG ... ... ... 31.52 26.19 3 29.80 +1.5NushMCVal NUMV ... ... ... 29.85 24.80 1 28.14 -.2NushSmCap NUSC ... ... ... 29.93 25.08 5 28.64 +.7NushShTrm NURE ... ... ... 27.05 23.57 25.56 -3.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.23 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.3 21 47.99 19.22 560 21.16 -29.3NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 19 22.22 -10.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 7 21.22 -6.3Nustar pfC NSpC ... ... ... 26.43 22.31 40 22.94 -11.6NustarGP NSH 1.32m 11.4 ... 26.90 10.40 225 11.60 -26.1Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 9 25.19 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1055 45.53 -12.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 2 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 58 9.54 +.5Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 135 12.41 -8.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 28 24.10 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.48 126 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.40 15.30 0 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 67 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 57 9.75 -13.4NuvMO Pr NOM ... ... ... 17.58 12.87 13.60 -2.5NuvAllCEn JMLP 1.37 18.1 ...q 10.22 6.79 49 7.55 -11.8tNuvAZ NAZ .80 6.2 ...q 15.43 12.84 30 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 59 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 9 21.87 -5.1NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 72 13.37 -13.0NCADvA NAC .91 6.9 ...q 15.58 13.18 232 13.31 -7.0NCalMunV NCA .47 5.0 ...q 10.70 9.16 51 9.35 -8.2NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.66 -8.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 19 11.71 -1.8NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 32 14.71 +.8NvCredStr JQC .62 7.7 ...q 8.87 7.90 389 8.06 -1.9NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 64 12.16 -1.1NuvDivA NAD .85a 6.5 ...q 14.46 12.92 316 13.04 -7.3NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 93 18.56 -1.5NuEnMLP JMF 1.35 12.9 ...p 13.80 9.65 107 10.46 -8.2NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 44 13.33 -6.1NuvFloat JFR .72 6.6 ...q 12.04 10.66 101 10.88 -2.9NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 98 10.82 -5.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 33 11.40 -9.3NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 40 16.13 -4.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 34 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.25 9.67 169 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 385 14.75 -4.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 442 12.06 -6.9NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 448 12.79 -7.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 44 12.45 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 10 12.45 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.02 -4.5tNvMAP NMT .71a 5.5 ...q 15.00 12.75 41 12.78 -10.4NMIQI NUM .74 5.9 ...q 14.05 12.41 48 12.57 -5.2NuvMNMu NMS .80 5.8 ...q 17.00 13.49 9 13.78 -6.3NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 14 23.33 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 15 22.54 -5.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 23 7.11 -6.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 14 11.21 -3.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 233 9.52 -6.0Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 18 15.76 -8.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 46 13.00 -5.1NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 44 9.15 -3.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 13 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 71 12.15 -5.8NOHQI NUO .80 5.9 ...q 15.46 13.48 31 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 37 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 35 23.72 -4.2NvPfdInco JPC .80 8.1 ...q 10.75 9.60 213 9.91 -4.2NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 306 9.43 -7.5NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 43 16.35 -8.1NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 139 13.93 -2.2NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 59 18.38 +6.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.73 -2.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 13.98 -4.4NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.51 -3.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.31 -5.8NuvSnIn NSL .42 6.4 ...q 7.00 6.28 75 6.59 +1.2NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 38 16.90 +1.6Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 18 16.80 -4.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 46 13.36 -4.2NTXQI NTX .65 5.0 ...q 14.94 12.42 6 12.96 -9.6NVAPI NPV .65a 5.4 ...q 13.46 12.08 16 12.20 -4.8NuverEnv n NES ... ... ... 26.50 9.25 0 18.31 +.7O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 7 9.50 +18.0sOFG Bncp OFG .24 1.8 10 13.90 7.80 212 13.50 +43.6OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 3 23.33 -3.3OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 4 23.21 +5.2OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 2 23.55 +4.9OGE Engy OGE 1.33 4.0 17 37.32 29.59 2235 32.87 -.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84f 2.6 23 79.51 62.20 263 69.72 -4.8OaktreeC OAK 3.59e 9.1 11 48.50 38.80 341 39.50 -6.2OasisMid n OMP ... ... ... 19.65 15.57 60 17.85 +2.4OasisPet OAS ... ... ...dd 12.51 6.69 57226 11.03 +31.2Obsidian g OBE ... ... ... 1.64 .82 1086 1.12 -9.7sOcciPet OXY 3.08 4.0 ...cc 78.09 57.84 3709 77.26 +4.9Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1204 21.24 +.5tOch-Ziff OZM .87e 44.6 22 3.95 1.99 1217 1.95 -22.0OcwenFn OCN ... ... ...dd 4.47 2.41 758 4.06 +29.7Oi SA C OIBR/C ... ... ... 9.71 4.76 410 5.43 -3.6OilStates OIS ... ... ...dd 38.95 20.23 1230 35.95 +27.0Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.76 -6.6OldRepub ORI .78f 3.8 18 22.34 17.92 4771 20.40 -4.6Olin OLN .80 2.6 9 38.84 27.79 1917 30.19 -15.1Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.2 9 34.84 24.90 2279 25.98 -5.7Omnicom OMC 2.40 3.3 15 85.44 65.32 1621 73.66 +1.1Omnova OMN ... ... ...dd 11.90 8.10 196 10.90 +9.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 356 5.25 -8.5OncoCyte n OCX ... ... ... 7.85 1.10 33 2.15 -53.8OneLibrty OLP 1.80 7.6 13 27.70 21.02 42 23.76 -8.3stOneSmart n ONE ... ... ... 11.04 10.20 2016 9.81 -10.1OneMain OMF ... ... 15 36.32 22.10 439 30.85 +18.7ONEOK OKE 3.18f 5.3 44 61.36 47.14 2115 60.22 +12.7Ooma n OOMA ... ... ...dd 12.75 7.30 25 10.65 -10.9OppLgCap RWL .72e 1.4 ...q 55.31 44.89 49 50.52 -1.7Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 20 58.20 -4.1OppSmCap RWJ .59e .9 ...q 73.30 60.34 13 68.83 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 48 36.21 -1.0OpR1000V n OVLU ... ... ... 27.53 25.07 3 25.95 -2.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 8 25.78 -1.2OpIntRev n REFA ... ... ... 30.89 25.65 1 28.22 +1.3OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.89 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.49 -1.9OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.28 45 67.15 -2.7OpEMRev n REEM ... ... ... 30.65 25.82 1 28.05 +.9OppenHldg OPY .44 1.6 ...dd 29.05 15.10 59 26.85 +.2Oracle ORCL .76 1.7 56 53.48 43.60 13891 45.67 -3.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 240 18.21 +4.7OrbitATK OA 1.28 1.0 23 134.59 93.50 245 132.38 +.7OrchidIsl ORC 1.08e 15.4 37 10.64 6.77 2171 7.00 -24.6tOrchidsPP TIS 1.40 22.9 10 18.94 6.26 151 6.11 -52.3OrientPap ONP ... ... 3 2.45 .75 3 1.13 -12.6OrionECarb OEC .72 ... ... 30.25 17.15 408 26.80 +4.7OrionGpHl ORN ... ... ...dd 8.61 5.17 57 6.06 -22.6Orix IX ... ... ... 100.03 75.78 20 88.01 +3.8OrmatTc ORA .47 .8 34 70.68 53.45 184 57.90 -9.5OshRusS n OUSM ... ... ... 27.78 24.76 24 25.92 -4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.09 -2.0OshkoshCp OSK .96 1.3 16 100.26 61.74 560 72.16 -20.6OsiskoGl n OR .20 ... ... 14.39 9.31 350 9.76 -15.6OutfrontM OUT 1.44 7.7 11 25.30 17.75 1063 18.75 -19.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 505 3.73 +36.1OwensMin OMI 1.04f 6.4 10 32.81 14.26 1061 16.25 -13.9OwensCorn OC .84 1.3 20 96.52 59.96 2389 65.49 -28.8OwensIll OI ... ... 16 25.90 19.45 1934 20.33 -8.3OwensRM ORM .80f 5.2 11 18.72 13.71 19 15.51 -3.1OxfordInds OXM 1.36f 1.8 19 84.32 52.62 121 77.04 +2.5P-QsPBF Engy PBF 1.20 3.1 12 38.95 18.48 3210 38.33 +8.1PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 16 19.95 -4.8PCM Fund PCM .96 8.3 ...q 12.13 10.15 33 11.55 -.2PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3883 46.10 +2.8PGT Inc PGTI ... ... 22 19.60 11.15 470 17.45 +3.6PHH Corp PHH ... ... ...dd 15.00 8.01 174 10.61 +3.0tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 102 49.96 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 89 51.78 -.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 168 67.01 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.43 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 25 99.76 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 74 102.93 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 764 99.96 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 39 100.80 -4.6PimShMat MINT .82e .8 ...q 101.87 101.39 1392 101.60 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 16 52.61 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.59 6 49.60 -.5Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 20 110.55 -9.0sPJT Part n PJT .20 .4 ...dd 55.56 35.47 128 55.49 +21.7PLDT Inc PHI 1.60e 5.8 ... 38.54 25.89 78 27.49 -8.6PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 37 27.13 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.07 -1.1PNC PNC 3.00 2.1 13 163.59 115.66 1609 145.61 +.9PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 640 39.65 -2.0POSCO PKX ... ... ... 93.12 58.50 210 84.85 +8.6PPDAI n PPDF ... ... ...dd 13.68 6.53 255 6.80 -4.4PPG s PPG 1.80 1.7 18 122.07 100.45 1395 105.88 -9.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 10 25.08 -2.0PPL Corp PPL 1.64f 5.6 13 40.20 27.08 9171 29.10 -6.0PQ GrpH n PQG ... ... 28 17.65 12.88 94 13.90 -15.5PS BusPk PSB 3.40 2.9 29 137.60 107.91 171 115.28 -7.8PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.65 -2.4PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.35 -3.8PS BusP pfY PSBpY ... ... ... 24.78 22.16 14 22.35 -9.1PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 16 22.93 -9.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 22.56 -10.7PVH Corp PVH .15 .1 21 163.78 96.85 619 159.67 +16.4PcrTrnd750 PTLC ... ... ...q 30.73 25.06 107 28.46 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 37

PcrTrnd450 PTMC ... ... ...q 32.86 27.37 91 30.72 -1.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 59 31.19 +3.1PacrCash n GCOW ... ... ... 34.59 29.33 22 30.76 -2.3PacrTrendp PTEU ... ... ... 33.39 27.67 42 29.70 -3.3Pacr Wlth n PWS ... ... ... 27.67 23.99 85 25.05 -.7Pac Cash n CALF ... ... ... 27.62 22.60 2 26.19 +.3PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.22 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 548 2.16 +11.3PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 2 24.90 -11.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 22.85 -11.6PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.34 -13.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 1 20.75 -14.1PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.34 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.68 -19.9PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.65 0 19.92 -13.6PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 0 19.59 -13.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 912 115.69 -4.0Pagsegur n PAGS ... ... ... 39.97 30.69 2347 33.23 +4.8PalatinTch PTN ... ... ...dd 1.59 .34 2704 1.20 +39.7PaloAltNet PANW ... ... ...dd 197.20 112.30 694 192.51 +32.8PampaEng PAM ... ... ... 72.98 50.88 416 57.04 -15.2Pandora P ... ... ...dd 10.79 4.09 7319 5.61 +16.4PanhO&G PHX .16 .8 97 25.30 17.65 19 19.45 -5.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 58 14.29 +52.8ParaGold n PZG ... ... 4 1.80 1.16 38 1.60 +23.1ParamtGp PGRE .40f 2.8 ... 16.79 13.70 842 14.35 -9.5Paretem rs TEUM ... ... ...dd 3.59 .50 1710 2.87 +38.6ParkEl PKE .40 2.3 40 20.46 13.88 72 17.03 -.1ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1397 28.78 +.1ParkNatl PRK 3.84f 3.6 17 116.75 92.42 23 107.88 +3.7ParkDrl PKD ... ... ...dd 1.65 .49 904 .63 -37.0ParkerHan PH 3.04f 1.8 20 212.80 151.17 2133 164.62 -17.5ParsleyEn PE ... ... 50 32.90 21.12 4963 30.03 +2.0PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 0 25.08 -2.0PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.43 -1.5PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 26 27.58 -3.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.36 -3.5PartyCity n PRTY ... ... 15 17.00 9.50 534 15.75 +12.9PaycomSft PAYC ... ... ...cc 118.45 62.17 751 114.21 +42.2PeabodyE n BTU .12p ... ... 41.98 22.58 1222 36.85 -6.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.0 ... 11.36 7.62 347 11.42 +16.3Pebblebrk PEB 1.52 4.3 20 39.74 29.53 1164 34.99 -5.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 24.94 -1.3Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 2 24.36 -5.4Pedevco rs PED ... ... ... 1.48 .26 65 .32 -.9Pembina g PBA 1.50 ... 24 36.99 29.28 497 31.86 -11.9PengthE g PGH .04 ... ...dd 1.23 .54 524 .90 +13.2Penney JCP ... ... 8 5.73 2.35 17790 2.91 -7.9PennaRE PEI .84 8.7 13 13.02 8.88 1037 9.68 -18.6PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 3 21.79 -13.5PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 20 21.03 -18.8PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 12 20.16 -19.7PennyMFn PFSI ... ... 7 25.20 15.65 133 20.60 -7.8PennyMac PMT 1.88 10.7 18 18.46 14.87 415 17.59 +9.5Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.72 +1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 9 25.13 -.2Penske PAG 1.36f 3.0 11 54.83 38.33 482 45.10 -5.7Pentair PNR 1.38 2.1 20 74.84 59.13 1511 67.28 -4.7Penumbra n PEN ... ... ...dd 127.95 77.75 205 124.35 +32.1PerfFood n PFGC ... ... 22 35.25 25.35 707 32.45 -2.0PerkElm PKI .28 .4 25 84.49 61.27 633 73.36 +.3Prmian PBT .56e 5.6 28 10.30 7.80 46 9.98 +12.5Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 834 78.14 -10.3PetChina PTR .70e 1.0 ... 82.33 60.69 110 73.61 +5.2PetroArg PZE .07e ... ... 14.80 10.35 19 11.75 -13.5PetrbrsA PBR/A ... ... ... 13.92 6.96 3374 13.15 +33.8Petrobras PBR ... ... ... 14.93 7.61 8294 14.09 +36.9PtroqstE rs PQ ... ... ...dd 2.55 .47 169 .56 -70.2Pfenex PFNX ... ... ...dd 6.77 2.07 78 5.56 +109.0Pzer PFE 1.36 3.7 15 39.43 31.67 26773 36.61 +1.1Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.79 4.89 91 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 80.48 6491 82.00 -22.4PhilipsNV PHG .88e 2.1 ... 42.87 34.99 791 42.22 +11.7sPhillips66 PSX 2.86f 2.6 25 113.27 75.85 3296 111.31 +10.0Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 206 49.58 -5.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 164 4.07 -37.3PhysRltTr DOC .92f 6.2 25 21.85 14.13 1305 14.94 -15.9PiedmOfc PDM .84 4.7 8 21.82 16.69 725 17.92 -8.6Pier 1 PIR .28 12.6 12 6.93 2.15 2047 2.23 -46.1PimUS Eq n MFUS ... ... ... 29.49 25.01 1 27.58 -.1Pim IntEq n MFDX ... ... ... 28.41 25.32 8 26.82 +.3PimEmMkt MFEM ... ... ... 28.32 24.30 11 25.89 -1.1PimcoCA PCQ .92 6.2 ...q 17.89 14.43 59 14.85 -14.0PimcoCA2 PCK .65 8.0 ...q 10.42 8.01 25 8.11 -20.2PimcCA3 PZC .72 7.3 ...q 12.97 9.55 32 9.87 -5.5PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 51 17.02 -1.0PimCpOp PTY 1.56a 9.0 ...q 17.58 15.85 280 17.42 +5.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 537 22.82 +1.7PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 155 30.67 +2.1PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 86 11.92 +2.1PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 121 10.51 +.8PimStPls PGP 2.20 16.3 ...q 19.85 12.37 34 13.48 -12.4PimcoHiI PHK 1.24 15.8 ...q 8.96 7.19 751 7.85 +5.2PimIncOpp PKO 2.28a 8.5 ...q 27.50 24.50 65 26.85 +3.6PimcoMuni PMF .98 7.6 ...q 14.23 12.29 42 12.75 -1.9PimcoMu2 PML .78 6.2 ...q 13.56 11.80 71 12.66 -3.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 87 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 31 11.51 -9.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 24 10.53 -12.3PimcNY3 PYN .63 7.3 ...q 10.27 8.55 13 8.65 -12.8PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 92 9.37 +2.1PinnaclFds PF 1.30 2.2 12 66.67 52.25 1860 60.40 +1.6PinWst PNW 2.78 3.5 19 92.42 73.81 752 80.50 -5.5PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 15 15.00 -4.8PionEnSvc PES ... ... ...dd 4.15 1.60 194 3.45 +13.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 44 11.60 +1.1PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 147 9.50 -2.2PioMuAdv MAV .84 7.8 ...q 11.88 10.50 61 10.71 -5.8PioMunHi MHI .84 7.5 ...q 12.35 11.10 60 11.25 -5.1sPioNtrl PXD .32f .2 ...cc 201.63 125.46 1654 201.55 +16.6PiperJaf PJC 1.50f 2.1 12 99.80 52.75 405 70.05 -18.8PitnyBw PBI .75 7.3 7 16.25 9.50 2521 10.22 -8.6PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 24.99 +2.5PivotSft n PVTL ... ... ... 19.00 15.11 611 18.04 +14.7PlainsAAP PAA 1.95 8.3 31 28.68 18.38 2209 23.51 +13.9PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1334 24.22 +10.3PlanetFit n PLNT ... ... 96 41.50 20.00 649 40.29 +16.3Plantron PLT .60 .9 21 65.99 41.28 173 65.15 +29.3PlatfmSpc PAH ... ... 14 14.82 9.09 2412 10.07 +1.5tPlatGpM rs PLG ... ... 1 1.23 .21 1941 .19 -37.5PlayAGS n AGS ... ... ... 23.81 16.66 135 22.61 +22.2PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 7 17.20 -6.9PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 0 24.43 -2.9PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 30 137.66 82.77 666 104.82 -15.5PolyMet g PLM ... ... ...dd 1.36 .57 266 .82 -4.7PolyOne POL .70f 1.7 19 47.48 34.15 592 41.85 -3.8PortGE POR 1.45f 3.4 20 50.11 39.02 668 42.48 -6.8PostHldg POST ... ... ...cc 88.93 70.66 941 79.57 +.4PowrREIT PW ... ... ...dd 8.69 5.70 6.28 +2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 77.06 -6.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 54 27.75 +1.7PS GrMult PSMG ... ... ... 14.48 12.63 0 13.91 +.7PS BalMul PSMB ... ... ... 13.94 12.78 2 13.43 -.3PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1tPSCrudeDS DTO ... ... ...q 173.13 63.55 2 65.67 -26.0PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 14.12 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.04 3.71 3 6.04 +18.5PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2sPwshDB DBC ... ... ...q 17.62 13.69 2876 17.56 +5.7PwShCurH DBV ... ... ...q 24.90 21.17 4 24.06 +1.5sPS Engy DBE ... ... ...q 16.10 10.78 167 16.10 +10.8PS PrcMet DBP ... ... ...q 40.26 35.71 39 38.31 -.5PS Silver DBS ... ... ...q 27.91 23.50 1 24.90 -4.3PS Agri DBA ... ... ...q 20.38 18.18 420 19.25 +2.6sPS Oil DBO ... ... ...q 11.90 7.40 576 11.82 +16.5PS Gold DGL ... ... ...q 43.28 38.49 5 41.56 +.5PS BasMet DBB ... ... ...q 19.94 15.29 143 18.62 -4.1PS USDBull UUP ... ... ...q 25.76 23.09 783 24.13 +.4PS USDBear UDN ... ... ...q 23.27 20.96 94 22.37 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 43 47.94 +5.5PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 87 38.12 -1.6PSAerDef PPA .50e .9 ...q 59.40 43.89 69 55.60 +3.2PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 48.08 +2.0PS BldCns PKB .07e .2 ...q 36.44 28.22 49 30.33 -12.5PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 24.63 -2.9PS EnEx PXE .50e 2.1 ...q 24.52 17.35 12 24.15 +5.5PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 29 32.76 -3.2PwSLgCG PWB .21e .5 ...q 45.22 34.75 27 43.35 +4.5PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 45 36.16 -6.8PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 44.99 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 97.25 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.18 +3.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 15 45.64 +7.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.74 -1.8PwShNetw PXQ ... ... ...q 52.10 42.37 4 50.17 +8.4PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 11 9.69 +1.6PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 40 61.49 -4.2PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.98 -.6PwSSmGr PXSG .08e .2 ...q 34.90 27.86 6 33.28 +3.6PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.41 -1.3PwSSemi PSI .04e .1 ...q 58.15 41.22 61 49.01 -2.9PwShSoft PSJ .10e .1 ...q 73.27 53.26 11 70.98 +11.8PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 117 29.53 -3.0PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.19 -.8PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.57 -9.1PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 43 12.20 -2.0PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 182 18.31 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 42.41 +.3PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 2 43.38 -.1PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.59 -.3PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.86 -.3PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 111.07 -2.2PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.37 +.8PS US Ag n PBND ... ... ... 25.01 24.08 0 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 1 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 26.88 -2.6PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 28.68 -.8PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.23 +1.0PS SC High XSHD ... ... ... 26.03 23.12 2 24.00 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 3 105.78 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 3 31.35 +.7PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 936 29.66 -3.4PS LowVol XRLV .46 1.4 ...q 36.20 29.47 9 33.65 -.9 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 19 30.80 -1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 793 24.91 -2.9PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 494 45.34 -2.0PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 181 45.04 -.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 297 39.59 -6.7PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 109 26.20 +3.4PS EMkMom EEMO ... ... ... 22.52 16.49 29 19.87 -3.2PSS&PMom SPMO ... ... ...q 38.04 28.25 2 35.72 +3.8PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 100 33.46 -.6PSS&PVal SPVU ... ... ...q 37.53 30.19 1 34.70 -.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.16 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 62 23.69 -.6PS YuanDS DSUM .77 3.2 ...q 24.71 21.91 62 24.40 +5.5PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 36 24.74 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4520 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 738 46.60 -2.4PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 103 41.95 -1.3PS IntlBd PICB .57 2.1 ...q 28.77 25.34 19 27.19 -1.4PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 65 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 23 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 31 25.52 -3.3PShNYMu PZT .86 3.6 ... 24.80 23.71 0 23.86 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 179 24.97 -3.3PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 500 18.45 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 669 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.46 2158 27.47 -7.0PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 6 12.87 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 281 22.78 +2.0PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 8 34.68 +.8PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 430 45.76 +.8PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 1 24.07 -.4PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 1 58.47 -.8PSIndia PIN .12e .5 ...q 27.95 22.54 62 25.60 -3.0PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 153 21.25 -.9Praxair PX 3.30 2.2 35 166.95 122.90 1406 152.52 -1.4PrecDrill PDS .28 ... ...dd 4.01 2.26 2207 3.56 +17.9PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 346 14.71 -27.4tPrestige rs PBH ... ... 2 287.10 30.04 691 29.44 -33.7Pretium g PVG ... ... ... 12.44 6.17 1556 6.73 -41.0Primerica PRI 1.00f 1.0 13 108.05 70.00 153 96.75 -4.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.21 -2.6PrinActGl GDVD ... ... ... 29.52 24.97 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.72 +.9Prn MegC n USMC ... ... ... 28.10 24.58 3 25.35 -3.5tPrinSpec n PREF ... ... ... 101.70 96.80 2 96.79 -3.5PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 11 16.75 -2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 146 47.30 -17.2ProLogis PLD 1.92f 3.0 25 67.53 53.85 9035 64.91 +.6ProPetr n PUMP ... ... ... 22.88 10.84 1341 18.30 -9.2ProShtDow DOG ... ... ...q 18.13 13.89 1128 15.08 +.9ProShtMC MYY ... ... ...q 12.80 10.71 8 11.30 +.9PrUltDow s DDM .79e .6 ...q 152.41 90.84 176 124.14 -6.1ProUltMC MVV .11e .1 ...q 136.15 96.65 12 117.85 -4.2PrUltQQQ s QLD ... ... ...q 91.48 56.21 1961 76.40 +4.2ProUltSP s SSO .40e .4 ...q 125.72 84.32 2512 105.69 -3.4PrUShCnG SZK ... ... ...q 16.68 12.80 16.17 +18.9ProShtHY SJB ... ... ...q 23.91 22.91 21 23.25 +.6ProUShBM SMN ... ... ...q 19.26 11.73 3 13.74 +4.1Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 7 73.50 -12.1Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 53.19 -7.4ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 10 11.62 +.4ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 36 66.44 -.5ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 2 45.31 ProUltEM EET ... ... ...q 114.48 66.00 3 90.87 -3.3ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 37.04 -1.5ProUSL7-10T PST ... ... ...q 23.49 20.50 53 23.20 +7.7ProShtEafe EFZ ... ... ...q 28.33 23.78 3 25.25 -.9ProShtEM EUM ... ... ...q 21.78 16.23 706 17.79 -.9ProUltEafe EFO ... ... ...q 150.78 108.49 0 131.40 -.9ProUEurop UPV ... ... ...q 66.95 48.15 58.93 +.5ProShtBM SBM ... ... ...q 21.23 16.90 18.05 +2.1ProUltSEM EEV ... ... ...q 12.42 6.82 39 8.05 -3.8ProUltRE s URE ... ... ...q 68.58 50.79 32 57.46 -12.9ProUltFin s UYG .51e .4 ...q 143.58 92.46 19 122.39 -4.3ProShtRE REK ... ... ...q 17.94 15.62 5 16.76 +5.9ProShtChi50 YXI ... ... ...q 24.64 16.42 7 18.49 -3.9ProUltSem s USD ... ... ...q 162.32 77.16 10 120.61 -1.5ProUltUt s UPW ... ... ...q 54.09 37.86 5 45.32 -3.7PrUltTech s ROM ... ... ...q 111.39 63.94 35 91.65 +4.4ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 49 40.73 +2.9ProUltInd s UXI ... ... ...q 83.64 52.38 67.00 -8.3PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.92 -2.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 85.43 +4.9PrUCnsGd s UGE ... ... ...q 52.04 38.68 39.41 -19.6ProUBasM UYM .15e .2 ...q 82.75 52.33 3 65.92 -11.0PrUlPR2K s URTY ... ... ...q 95.99 56.50 66 80.57 -2.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 106.20 -9.1ProUltSC s SAA ... ... ...q 108.67 75.95 1 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 879 83.99 -10.9ProUlR2K s UWM ... ... ...q 78.13 54.70 123 70.30 -.5ProSht20Tr TBF ... ... ...q 23.78 21.58 470 23.23 +6.2PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1848 130.55 -6.8ProUChin50 XPP ... ... ...q 113.86 54.38 5 83.61 -.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 132 33.57 +6.9PUVixST rs UVXY ... ... ...q 63.52 8.52 21295 15.08 +47.7ProVixST rs VIXY ... ... ...q 53.64 21.24 1255 34.33 +48.3PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 265 53.77 +44.4sPrUCrude rs UCO ... ... ...q 31.31 12.36 4217 30.50 +30.1PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 3 24.71 +16.8PrUltSilv AGQ ... ... ...q 39.51 28.47 308 30.87 -8.8PrUltShN s KOLD ... ... ...q 52.12 25.64 16 43.07 +8.6ProUShGld GLL ... ... ...q 80.66 63.08 13 68.14 -1.4PrSUShAus CROC ... ... ...q 52.60 42.20 3 48.88 +6.9PrUltShYen YCS ... ... ...q 76.95 64.93 7 71.09 -5.2ProSUltGold UGL ... ... ...q 44.38 35.62 19 40.72 +.1ProShtVx s SVXY ... ... ...q 139.47 9.53 7737 12.33 -90.4tPrUShCrd s SCO ... ... ...q 52.16 17.20 2407 17.64 -28.2ProShtEuro EUFX ... ... ...q 43.77 38.37 1 39.98 ProUltEuro ULE ... ... ...q 18.97 14.67 8 17.37 -.5ProUShEuro EUO ... ... ...q 25.55 19.46 62 21.17 -.1ProctGam PG 2.87f 4.0 19 94.67 71.95 13065 72.34 -21.3ProgsvCp PGR .69e 1.1 22 62.78 38.75 2507 60.29 +7.0ProsHldg PRO ... ... ...dd 34.91 21.36 359 29.52 +11.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1034 33.93 -4.6ProShSP rs SH ... ... ...q 34.55 28.14 2082 30.20 +.1PrUShSP rs SDS ... ... ...q 54.00 35.66 4073 40.54 -1.2PrUShDow DXD ... ... ...q 12.87 7.52 1544 8.74 +.6PUShtMdC MZZ ... ... ...q 24.44 16.91 3 18.59 -.9PUShtQQQ QID ... ... ...q 18.06 10.37 5934 11.95 -10.8PrShRs2K rs SRTY ... ... ...q 50.53 27.07 182 30.02 -7.2PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2897 19.29 -1.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 1 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 3289 37.87 +12.1PrShR2K rs RWM ... ... ...q 48.66 40.09 255 41.68 -1.4PrUShHC rs RXD ... ... ...q 38.57 24.68 1 28.53 -5.1PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 23.04 -4.8PrUShRE rs SRS ... ... ...q 37.33 28.35 27 32.41 +10.9PUShtR2K TWM ... ... ...q 23.30 15.59 518 16.77 -4.0PrUShtSC SDD ... ... ...q 21.26 14.00 3 14.73 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 28 15.39 -10.0PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.41 +2.7PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.47 +3.7PS OnlSt n CLIX ... ... ... 50.04 37.63 6 45.43 +15.6PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 1 10.05 +.2PrSh K1 n OILK ... ... ... 25.10 16.51 2 24.79 +14.5PUShtEur EPV ... ... ...q 38.55 26.83 2 29.89 -3.5PUShtSPX SPXU ... ... ...q 17.21 9.19 8148 10.93 -3.9PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 0 25.20 -4.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 873 61.63 -3.8PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 8 37.56 -10.8PrUltBra rs UBR ... ... ...q 107.88 48.32 2 82.80 +6.0PrSht20yTr TTT ... ... ...q 31.13 25.95 151 28.74 +8.0ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 4 41.00 -4.4PUltShOG DUG ... ... ...q 53.46 31.48 50 33.41 -9.7PS MngdF FUT ... ... ... 41.47 39.28 3 39.82 -1.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.36 +1.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.78 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.49 +.4ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 1 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.50 -1.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 17 94.80 -10.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 70 76.02 -1.3ProSht7-10y TBX ... ... ...q 29.70 27.55 5 29.34 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 178 7.82 -14.6PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 53.00 -2.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.30 -1.6PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.89 0 74.89 -2.6ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 5 25.49 +1.0PrUltShtTc REW ... ... ...q 23.63 12.66 9 14.54 -11.6PrUShtFn SKF ... ... ...q 30.09 18.61 4 20.67 -1.1Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 21 9.22 -11.2ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 2 37.59 -1.1sPro30BEI RINF .58e 2.0 ...q 29.43 26.66 5 29.38 +6.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 59.17 +1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 32.95 +1.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 16 25.51 -1.5ProspBcsh PB 1.44 2.0 18 79.20 55.84 501 71.77 +2.4tProtalix PLX ... ... ...dd 1.00 .42 427 .41 -38.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 60.60 101 119.15 +15.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 138 26.12 -3.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1682 106.32 -7.5Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 57 25.09 -.6PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 21 25.03 -1.0PruSDHiY GHY 1.32 9.6 ...q 15.31 13.75 197 13.81 -4.2PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 8 26.06 -.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 4 26.04 -.2Prud UK PUK 1.49e 2.9 ... 55.36 44.49 154 51.32 +1.1PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 534 14.12 -4.4PSEG PEG 1.80 3.5 18 53.28 41.67 3300 52.15 +1.3PubStrg PSA 6.80 3.4 22 219.93 180.48 882 201.78 -3.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 9 24.85 -1.2PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 14 24.26 -3.8PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 19 23.47 -6.1PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 5 23.63 -5.5PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.99 -2.3 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 5 25.66 -3.0PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.18 -7.1PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 9 23.70 -5.3PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 15 22.81 -8.4PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 19 23.09 -7.7PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.72 -2.9PubSt pfB PSApB ... ... ... 26.69 23.90 12 24.80 -3.5PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 14 25.54 -3.7PulteGrp PHM .36 1.2 18 35.21 22.15 6477 30.36 -8.7PureStrg n PSTG ... ... ...dd 22.60 9.81 2347 20.23 +27.6PutHiInSec PCF .37 4.1 ...q 9.31 8.60 9 9.09 +.8PMMI PMM .44 6.1 ...q 7.72 6.89 88 7.09 -4.3PMIIT PIM .31 6.5 ...q 4.89 4.61 96 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 41 11.57 -6.3PPrIT PPT .31 5.9 ...q 5.68 5.05 175 5.31 -.4PzenaInv PZN .41e 4.7 19 13.15 8.25 85 8.76 -17.9Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 184 49.25 +33.6QEP Res QEP .08 .7 35 12.67 7.02 4528 12.18 +27.3QIAGEN QGEN ... ... 34 36.34 30.20 658 32.71 +5.8QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 379 35.39 -34.7QuadGrph QUAD 1.20 4.9 12 31.29 18.16 169 24.71 +9.3QuakerCh KWR 1.42 1.0 29 165.93 129.98 72 146.99 -2.5QuaCare QCP ... ... ... 22.91 12.25 822 21.97 +59.1QuanexBld NX .16 .9 22 24.60 16.50 114 17.15 -26.7QuantaSvc PWR ... ... 22 40.11 30.23 1248 32.50 -16.9QntmDSS rs QTM ... ... 49 9.20 3.32 156 3.92 -30.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 25.94 -.6QnForSm n FFSG ... ... ... 27.15 24.51 5 25.59 -.8QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.22 -1.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.59 +.9InspCpBd n IBD ... ... ... 27.94 24.07 2 24.42 -3.2QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.66 +.8QuaInsLg n BLES ... ... ... 30.44 25.84 2 28.30 -.5FormInco n FFTI ... ... ... 27.57 24.06 37 24.18 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.11 -1.6QuanReal n QXRR ... ... ... 26.19 23.44 25.10 -.7QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 3 25.84 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 0 28.02 +.8Qudian n QD ... ... ... 34.91 9.63 965 9.90 -21.1QstDiag DGX 1.80 1.8 19 112.97 90.10 711 101.20 +2.8QuintEn n QES ... ... ... 10.00 7.47 89 7.74 -14.0QuormHl n QHC ... ... ... 10.00 2.54 768 7.05 +13.0QuotientTc QUOT ... ... ...dd 17.85 10.35 260 13.40 +14.0Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.87 -7.1Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 2 25.12 -.2Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 14 22.77 -4.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 5 23.38 -1.6Qwest53 CTY 1.53 7.7 ... 25.57 18.66 46 19.95 -9.3Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 32 21.22 -6.3Qwest 56 CTAA ... ... ... 27.77 21.51 20 23.81 -3.6Qwest57 n CTDD ... ... ... 25.97 20.51 34 21.56 -5.8Qwest56 n CTBB ... ... ... 25.60 19.86 32 21.12 -6.2R -RAIT pfA RASpA 1.94 16.3 ... 21.76 5.90 2 11.90 -2.1RAIT pfB RASpB 2.09 17.2 ... 23.77 6.21 2 12.15 -3.5RAIT pfC RASpC 2.22 17.4 ... 25.39 6.35 7 12.74 -3.8RAIT Fin RAS .20m 110.5 ...dd 2.74 .16 2049 .18 -51.7RAIT Fn 24 RFT 1.91 10.1 ... 24.49 15.99 2 19.00 -.5RAITFn 19 RFTA 1.78 7.9 ... 25.28 16.60 8 22.66 +.7RELX NV s RENX .45e 2.1 ... 23.30 19.63 74 21.27 -7.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 108 21.62 -8.8RH RH ... ... 59 109.53 41.52 542 95.45 +10.7RLI Corp RLI .84 1.3 26 65.68 50.34 297 63.28 +4.3RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 891 20.77 -5.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 19 25.32 -6.3RPC RES .40 2.2 24 27.07 16.70 1291 18.01 -29.5RPM RPM 1.28 2.7 17 56.69 46.36 1568 48.30 -7.9sRSP Perm RSPP ... ... ...cc 50.00 28.76 1863 49.61 +22.0RYB Edu n RYB ... ... ... 31.80 15.50 93 16.51 -2.2tRadianGrp RDN .01 .1 8 23.49 14.69 6871 14.30 -30.6RadiantLog RLGT ... ... ...cc 6.59 3.51 75 3.53 -23.3RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 2 25.52 -1.4RafaelHl n RFL ... ... ... 8.44 3.05 137 8.20 +67.3RLauren RL 2.00 1.8 19 119.33 66.06 638 109.85 +5.9RamcoG RPT .88 7.4 9 15.00 11.34 421 11.95 -18.9RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.32 -11.0RangeRs RRC .08 .6 15 26.22 11.93 8188 13.85 -18.8RngrEnS n RNGR ... ... ... 15.70 6.88 23 8.25 -10.6RJamesFn RJF .88f 1.0 19 99.26 71.35 967 89.75 +.8RayAdvM RYAM .28 1.3 40 22.96 12.52 878 21.40 +4.6RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 98.21 0 149.50 +3.8sRayonier RYN 1.00 2.7 40 37.68 27.27 1062 37.19 +17.6Raytheon RTN 3.47f 1.7 29 229.75 155.84 2241 204.94 +9.6RealityETF DIVY .46p ... ...q 28.89 25.25 45 26.97 +3.5RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.59 -1.1RealDivc n DFND ... ... ...q 28.60 24.70 0 26.88 -1.4RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4Realogy RLGY .27p 1.1 13 35.18 23.86 2767 24.81 -6.4RltyInco O 2.53 5.0 28 60.05 47.25 2904 50.51 -11.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 116 28.16 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1140 163.06 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 29 9.85 RedwdTr RWT 1.12 7.3 11 17.45 14.29 290 15.34 +3.5Reeds REED ... ... ... 3.50 1.30 60 2.20 +41.9RegalBel RBC 1.04 1.5 15 87.50 67.84 219 71.20 -7.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1336 58.85 -14.9RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 66 .28 +64.1RegHlt pfA RHEpA 2.72 37.5 ... 22.90 5.72 2 7.26 -9.3RegnlMgt RM ... ... 14 35.34 19.49 64 32.87 +24.9RegionsFn RF .36 1.9 17 20.21 13.03 9582 18.70 +8.2Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 27 25.51 +.7Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 13 27.58 -3.0Regis Cp RGS ... ... ...cc 17.13 9.08 198 15.62 +1.7ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 890 149.40 -4.2ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 17 26.62 -3.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 70 25.71 -8.1RelStlAl RS 2.00 2.3 19 95.97 68.46 594 87.92 +2.5RELM RWC .08 2.1 19 5.05 3.40 1 3.80 +6.9RemaxHld RMAX .72 1.3 61 67.50 43.85 69 54.15 +11.6RenaisIPO IPO .02e .1 ...q 30.61 24.15 1 28.62 +1.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 2 24.57 +.8RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 462 136.04 +8.3RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 9 24.38 -3.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.40 -.4ReneSola rs SOL ... ... ... 3.79 2.12 24 2.85 +7.1RennFund RCG ... ... ...q 2.20 1.11 0 1.40 -6.9Renren rs RENN ... ... ...dd 18.70 6.01 948 8.97 -13.7RepubSvc RSG 1.38 2.1 30 69.40 60.26 1290 64.68 -4.3ResMed RMD 1.40 1.5 46 104.78 67.15 1110 94.64 +11.7ResolEn rs REN ... ... ... 44.44 23.64 541 33.39 +6.1ResoluteF RFP ... ... ...dd 12.15 4.10 201 9.90 -10.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 5 25.63 +.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 102 9.76 +4.2RestBrnds QSR 1.80 3.3 20 68.89 53.09 1605 54.42 -11.5RetailProp RPAI .66 5.7 11 13.78 10.84 2146 11.54 -14.1RetractTc RVP ... ... ...dd 1.48 .54 25 .89 +30.1RevGp n REVG .20 1.1 ... 33.15 17.57 382 18.05 -44.5Revlon REV ... ... ...dd 27.90 15.60 60 22.80 +4.6RexAmRes REX ... ... 17 107.87 70.48 27 74.78 -9.7RexahnPh rs RNN ... ... ...dd 4.74 1.42 259 1.74 -13.9RexfordIR REXR .58 1.9 52 31.71 25.04 1326 30.55 +4.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.47 -8.7RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 2 23.56 -5.0Rexnord RXN ... ... 22 31.44 22.43 789 27.51 +5.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 75 61.62 +5.3RiceMidstr RMP 1.22f 6.6 13 25.66 16.87 740 18.38 -14.4RingCentrl RNG ... ... ...dd 69.60 31.05 482 67.05 +38.5RingEngy REI ... ... ...dd 17.10 10.88 368 16.72 +20.3RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1855 54.95 +3.8RitchieBr RBA .68 2.1 37 35.17 24.08 396 32.73 +9.4RiteAid RAD ... ... 2 4.23 1.38 9237 1.67 -15.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 27 20.87 +4.2Riv/Doubl n OPP ... ... ... 19.76 17.47 29 17.85 -2.9RoadrnTrn RRTS ... ... 3 9.75 1.98 288 2.15 -72.1sRobtHalf RHI .96 1.6 23 61.40 42.92 1110 60.75 +9.4RockwlAut ROK 3.68f 2.2 24 210.72 151.78 1211 164.53 -16.2RockColl COL 1.32 1.0 21 139.63 101.09 650 132.54 -2.3RogCm gs RCI 1.57 ... 13 54.95 43.11 336 47.21 -7.3Rogers ROG ... ... 30 184.00 104.25 234 106.70 -34.1Rollins s ROL .56 1.2 60 54.25 39.49 576 48.52 +4.3Roper ROP 1.65 .6 28 292.97 216.80 518 264.19 +2.0RosettaStn RST ... ... ...dd 14.81 8.71 64 13.91 +11.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2987 14.44 -7.8RBCda pfT RYpT 1.69 ... ... 31.75 28.13 30.08 +.5RoyalBk g RY 3.76f ... ... 87.10 66.66 469 76.05 -6.9RBScotlnd RBS ... ... ... 8.74 6.24 471 7.48 -2.1RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 31 25.63 +.7RylCarb RCL 2.40 2.2 14 135.65 103.52 4776 108.19 -9.3RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1181 72.42 +6.0RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3050 69.90 +4.8RoyceGVal RGT .10e ... ... 11.73 9.12 4 10.90 +.8RoyceMC RMT .63e 6.6 ...q 9.99 8.09 97 9.58 +1.5Royce RVT 1.20e 7.5 ...q 17.18 14.02 128 16.10 -.4RubiconPrj RUBI ... ... ...dd 6.28 1.48 540 2.18 +16.6Rudolph RTEC ... ... 20 30.85 21.10 155 25.35 +6.1Ryder R 2.08f 3.1 16 90.26 62.52 707 67.43 -19.9RyersonH RYI ... ... 36 12.90 7.65 177 10.05 -3.4RymanHP RHP 3.40f 4.3 16 80.04 57.78 316 78.38 +13.6S -S&P Glbl SPGI 2.00f 1.1 31 197.76 136.22 1534 188.60 +11.3SAP SE SAP 1.31e 1.2 ... 116.90 99.20 412 110.83 -1.4SCANA SCG 2.45 6.7 9 71.28 34.76 1118 36.77 -7.6SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.75 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 54 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 0 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.67 -.5SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 13 22.54 -6.2SJW SJW 1.12a 1.9 21 69.29 45.39 193 60.45 -5.3SK Tlcm SKM ... ... ... 28.97 22.92 601 23.75 -14.9SLGreen SLG 3.25 3.3 29 109.00 89.46 1139 97.74 -3.2SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 6 25.18 +.4SM Energy SM .10 .4 ...dd 28.20 12.29 2522 23.95 +8.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3473 241.54 -2.4SpdrGold GLD ... ... ...q 129.52 114.80 9829 124.59 +.8SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.36 -1.6SpdrNoANR NANR ... ... ...q 37.79 30.22 27 35.16 -.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 2 89.98 +.2SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1708 41.60 +2.2Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.83 -4.6S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 27 104.36 -.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.50 +3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 38

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.13 0 80.32 +2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 58.89 -3.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 1 64.31 +.5S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 48 108.36 +1.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.48 5 64.18 -.5SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 65.46 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 4 69.32 -2.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.52 -.4SpdEMkt s SPEM ... ... ...q 42.47 32.30 337 38.08 -.2SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 43 34.21 +4.1SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 194 50.44 +2.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 121 47.00 -3.8SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 56 51.12 -1.7SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 58 40.05 -2.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 187 39.11 +.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 50.05 -3.4SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 676 40.81 +.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 392 35.59 +.3SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 592 31.87 +.5SP Mid MDY 2.94e .9 ...q 363.70 306.23 1354 340.51 -1.4S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 80409 264.51 -.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 12 26.78 +1.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 2 32.71 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 16 38.12 -.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 235 47.44 +.6SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.54 16 74.39 -.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 183 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 13 66.80 +.9SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.19 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3755 86.98 +2.5Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 540 90.88 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 84.59 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 1688 38.96 -12.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2106 47.96 +1.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 9 59.07 +2.0SpdrS&PIn s KIE ... ... ...q 32.34 27.81 174 30.89 +.6Spd LgCap s SPLG ... ... ...q 33.54 27.74 231 31.08 -.7SpdrLCpG s SPYG ... ... ...q 35.96 28.81 323 33.59 +1.8SpdrLCapV s SPYV ... ... ...q 32.54 27.55 144 29.54 -3.7Spd MidC s SPMD ... ... ...q 35.09 29.60 165 33.19 -.5SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 29 155.40 -.1SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 26 99.86 -2.9SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 31 88.10 +5.1SpdrSemi s XSD .16e .2 ...q 76.57 58.91 61 67.07 -3.9SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 27 233.54 +2.7SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 138 125.62 -.1SpdrRs3K s THRK ... ... ...q 35.46 29.32 434 33.00 -.6SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 306 87.39 -6.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 81 29.53 -1.2SpFcStIn n XITK ... ... ... 93.60 67.82 5 87.57 +12.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 90.87 0 102.14 +.1SpdrScored CBND .99 3.2 ...q 32.94 31.02 2 31.08 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 52 35.17 -.5SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 446 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 31 55.85 +.3SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 35 42.80 -2.8SpdrBarITB BWZ .01e ... ...q 33.49 30.15 112 32.31 +.6SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1234 51.44 +1.7SpdrLTBd s SPLB ... ... ...q 28.77 26.22 253 26.49 -7.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.21 1206 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 31 25.32 -2.7SpdrEMBd EBND ... ... ...q 30.91 28.21 113 29.34 -1.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2028 27.42 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12376 35.87 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 343 30.17 -.8SP IntTip WIP .41e .2 ...q 60.27 54.40 135 57.22 -.5SPLIntTB s BWX ... ... ...q 29.72 26.59 1704 28.66 +.8SpdrTrans s XTN .25e .4 ...q 69.36 50.21 5 61.98 -4.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 69.90 +2.3SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.13 +5.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 260 71.26 +10.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 5 77.44 +11.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 29 25.56 -3.9SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 131 85.07 +1.8SpdAgBd n SPAB ... ... ... 28.84 27.73 704 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 38 55.41 -1.5SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 323 91.54 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.62 287 34.31 -6.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 34 58.40 -1.7SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4944 61.64 +4.7Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 116.25 +1.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3859 45.18 SpdNuBMu s TFI ... ... ...q 49.42 47.52 890 47.67 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 112 40.27 -7.4SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 24108 39.38 +5.9SpNuBST rs SHM ... ... ...q 48.95 47.52 394 47.63 -.6SpdrGendr SHE ... ... ... 75.63 65.01 5 70.90 +.1SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 450 17.07 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.46 7 71.24 -1.8SpdrMetM XME .24e .7 ...q 39.62 27.86 1782 34.97 -3.8SpdrR1KMo ONEO ... ... ... 77.42 67.47 8 71.75 -1.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.72 -1.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 233 36.19 -3.4SpdrFosFFr SPYX ... ... ...q 69.64 56.97 13 64.31 -.8SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.15 -1.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 75.96 -1.7Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 16 134.64 +1.2SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.12 -.4SpdrSCap n SPSM ... ... ... 31.73 28.11 270 30.22 -4.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 40 19.17 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 89.37 -2.2SPX Cp SPXC ... ... 13 33.93 23.41 255 31.64 +.8SPX Flow n FLOW ... ... 87 54.92 31.10 268 45.00 -5.4SRC Eng SRCI ... ... 16 11.36 6.19 2521 11.04 +29.4STMicro STM .40 1.8 24 25.30 14.07 1767 21.74 -.5SABESP SBS .39e 3.9 ... 11.96 8.15 1557 9.98 -4.5SabnR SBR 2.29m 5.0 22 50.00 36.80 10 46.25 +3.7SachemC n SACH .42 11.7 ... 5.10 3.30 26 3.60 -8.6SafeBulk SB .04 1.4 ... 4.00 1.76 414 2.92 -9.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.9 ... 24.26 18.26 4 22.49 -5.9SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 6 22.40 -4.8SafegdSci SFE ... ... ...dd 14.40 10.65 59 12.95 +15.6SafeInco n SAFE .60 3.3 ... 20.00 15.57 78 17.95 +2.0SagaComm SGA 1.20 3.2 4 51.70 36.10 11 37.10 -8.3SailptTch n SAIL ... ... ... 25.80 12.82 385 24.09 +66.1StJoe JOE ... ... 52 20.00 16.75 533 17.25 -4.4Salesforce CRM ... ... ...cc 128.87 83.55 2776 120.99 +18.4SalMidMLP SMM 1.30 12.9 ...q 13.73 8.53 42 10.05 -8.8SallyBty SBH ... ... 11 21.36 14.05 2387 17.29 -7.8SJuanB SJT .77e 11.2 15 10.54 6.04 117 6.88 -16.5SanchezEn SN ... ... ...dd 8.45 2.78 2072 3.07 -42.2SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 57 12.50 +12.6SandRidge SD ... ... ... 21.90 13.02 170 14.54 -31.0SandRMiss SDT .22e 25.2 1 1.69 .73 94 .89 +7.7SandRMs2 SDR .21e 19.5 1 1.59 .74 137 1.10 +29.3SandRdgP PER .50e 22.9 5 3.20 1.80 306 2.20 +7.3SandstG g SAND ... ... ... 5.64 3.26 891 4.63 -7.2Sano SNY 1.58e 4.0 ... 50.65 38.14 1070 39.32 -8.6SantCUSA SC .23e ... 6 19.02 11.12 1631 18.45 -.9SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 27 25.85 +.7SaratogaI SAR 2.00f 9.7 7 22.99 19.62 11 20.56 -8.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 16 25.64 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 186 35.53 +3.9tSaulCntr BFS 2.08 4.3 16 65.43 48.09 99 47.85 -22.5SaulCtr pfC BFSpC 1.72 7.1 ... 25.98 23.79 2 24.30 -4.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6241 68.56 +1.7SchndrNt n SNDR .24 .9 ... 30.00 17.69 978 26.68 -6.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 563 64.03 -.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 705 63.28 -.8SchwLCGr SCHG .63e .9 ...q 76.83 61.43 260 72.15 +2.0SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 176 52.82 -3.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 215 52.74 -1.0SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 269 69.59 -.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 652 27.83 -.4Sch 1000 n SCHK ... ... ... 28.14 24.88 57 26.05 -.8SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 167 30.58 +3.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 94 36.09 +.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 194 30.69 +1.0SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 208 37.61 -.8SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 204 36.71 -2.0SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.62 -1.8SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 922 48.48 -5.3SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1496 34.19 +.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 378 50.54 -2.9SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 484 38.81 -6.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 105 52.02 -2.4SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 279 49.69 -.7SchUSTips SCHP ... ... ...q 56.10 54.06 1470 54.73 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 98 36.83 +.5Schwab SCHW .40 .7 31 58.11 37.63 5418 55.68 +8.4Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 28 25.99 -3.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 21 26.01 -3.7SchwitMau SWM 1.72 4.4 14 48.06 36.26 111 39.03 -14.0SciApplic SAIC 1.24 1.4 24 88.49 60.21 247 85.79 +12.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.48 +.1ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 213 7.65 +3.4ScorpioTk STNG .04 1.5 ... 4.59 1.85 2111 2.66 -12.8ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.04 -3.3ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.48 +.2Scotts SMG 2.12 2.5 20 110.12 80.21 677 83.58 -21.9tScrippsEW SSP .05p ... 36 21.30 11.13 586 11.13 -28.8Sea Ltd n SE ... ... ... 15.73 10.22 261 10.49 -21.3SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4007.05 -9.1SeabGld g SA ... ... ... 13.70 9.50 263 10.45 -7.5SeacorHld CKH ... ... ...dd 59.00 31.90 174 54.84 +18.6SeacrMar SMHI ... ... ... 25.00 11.66 76 23.69 +102.5SeadrillLtd SDRL ... ... 1 .68 .15 2971 .26 +12.6Seadrill SDLP .40 12.2 ... 4.20 2.60 299 3.29 -10.1SealAir SEE .64 1.5 22 49.94 40.76 1476 43.85 -11.1Seaspan SSW .50 6.5 12 8.09 5.02 761 7.69 +13.9Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 12 24.31 -2.1Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 22 25.34 -.8Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 10 24.17 -1.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 20 23.43 -.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 10 24.08 -.9Seaspan n SSWA ... ... ... 24.58 23.15 12 23.38 -3.9SeaWorld SEAS ... ... ...dd 19.23 10.42 1698 15.09 +11.2SelEngS n WTTR ... ... ... 21.96 11.22 196 15.05 -17.5SelMedHld SEM ... ... 13 19.78 13.05 417 18.05 +2.3SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.05 -.5SemGroup SEMG 1.89f 7.5 ...dd 33.90 20.20 860 25.15 -16.7SemiMfg SMI ... ... 19 9.14 4.49 135 6.48 -24.3SempraEn SRE 3.58f 3.2 21 122.98 100.63 1949 111.80 +4.6Sempra pfA SREpA ... ... ... 104.97 96.15 103 102.83 +3.7SendGrid n SEND ... ... ...cc 32.03 17.50 246 28.86 +20.4SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 287 66.65 -8.9SequansC SQNS ... ... ...dd 4.75 1.44 362 1.60 -16.2Seritage n SRG 1.00 2.8 ... 50.00 34.07 406 35.57 -12.1Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 4 21.22 -12.9ServiceCp SCI .68f 1.9 24 40.28 31.17 1478 36.51 -2.2ServiceMst SERV ... ... 29 55.36 36.34 964 50.60 -1.3ServcNow NOW ... ... ...dd 176.56 95.50 1886 166.14 +27.4Servotr SVT .30e 3.2 ...cc 12.80 8.50 2 9.47 -14.9sShakeShk n SHAK ... ... 77 47.50 30.12 897 47.61 +10.2ShawCm g SJR 1.18 ... ... 23.44 18.50 441 20.57 -9.9ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 521 21.59 -27.6Sherwin SHW 3.44f .9 28 435.15 326.68 857 367.66 -10.3ShinhanFn SHG ... ... ... 50.37 40.44 130 44.62 -3.8ShipFin SFL 1.40 9.8 12 15.98 12.30 725 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 3824 133.63 +32.3Shutterstk SSTK ... ... 88 52.78 29.85 365 42.14 -2.1SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1417 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 2044 2.51 +2.4SierraMt n SMTS ... ... ... 3.00 2.13 55 2.78 +12.1Sifco SIF ... ... ...dd 8.00 5.00 3 5.45 -18.0SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1229 38.88 -31.2Silvrbow n SBOW ... ... ... 34.76 19.89 22 30.65 +3.1SlvrcpMt n SVM .02 ... ... 3.43 2.12 437 2.73 +4.2SimonProp SPG 7.80 5.0 21 173.02 145.78 2551 156.34 -9.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.15 -4.7SimpsnM SSD .84 1.5 28 61.62 39.82 221 54.68 -4.8SinopcShg SHI ... ... ... 66.96 50.67 35 66.02 +15.8Siteone n SITE ... ... 54 80.56 47.41 169 68.50 -10.7SixFlags SIX 3.12f 4.9 20 70.44 51.25 1210 63.24 -5.0Skechers s SKX ... ... 15 43.08 22.64 3340 28.50 -24.7Skyline SKY ... ... 27 27.26 5.07 56 25.38 +97.5Smart&Fnl SFS ... ... 20 13.95 5.00 577 5.10 -40.4Smartsh n SMAR ... ... ... 19.70 18.06 640 19.30 -1.0Smith&N SNN .61e 1.6 68 40.41 33.69 367 38.87 +11.0SmithAO s AOS .72 1.2 34 68.39 52.90 1119 61.35 +.1Smucker SJM 3.12 2.7 15 134.12 99.57 1146 114.08 -8.2SnapInc A n SNAP 3.28 22.9 ... 23.57 11.28 21332 14.33 -1.9SnapOn SNA 3.28 2.3 14 185.47 140.83 587 145.25 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 85 10.06 -.3SocCapH un IPOA/U ... ... ... 10.97 10.02 33 10.53 -.7SocQ&M SQM .99e 1.8 ... 64.20 32.38 361 54.89 -7.5Sogou n SOGO ... ... ...cc 14.69 7.91 786 8.60 -25.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 798 18.80 -12.2tSolitario XPL ... ... ...dd .88 .43 432 .40 -33.7SonicAut SAH .24 1.2 10 22.75 15.95 202 19.80 +7.3SonocoP SON 1.56 3.0 26 55.77 46.55 971 51.36 -3.3SonyCp SNE ... ... ... 53.91 35.06 1113 45.83 +2.0Sothebys BID .40 .8 17 57.95 42.78 326 52.80 +2.3SourcC SOR 1.00f 2.5 ...q 42.97 37.68 2 40.04 -1.8SoJerInd s SJI 1.12 3.6 27 37.55 25.96 962 30.90 -1.1SthcrssEn SXE ... ... ...dd 4.44 1.44 269 1.70 +.6SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.54 -6.4SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.66 -4.5SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.11 -8.3SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 23.65 -7.0SouthnCo SO 2.40f 5.2 51 53.51 42.38 4989 46.12 -4.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 25.90 -4.0SouthCo ef SOJB ... ... ... 26.25 23.71 31 24.33 -5.3SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 44 23.97 -5.8SthnCopper SCCO .23e .4 45 58.09 32.63 1027 52.81 +11.3SwstAirl LUV .50f .9 9 66.99 49.76 8018 52.83 -19.3SwtGas SWX 2.08f 2.8 23 86.87 62.54 233 72.99 -9.3SwGA Fn SGB .44 2.1 16 24.00 18.50 1 20.90 -12.9SwstnEngy SWN ... ... 5 7.81 3.42 20591 4.10 -26.5SprkNtSE wi LOV ... ... ... 15.40 10.15 4 14.67 +16.0Sparton SPA ... ... 21 23.59 16.35 23 18.47 -19.9SpdFosFr n EFAX ... ... ... 77.82 67.00 11 73.15 +.4SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.84 -1.1SpdEmFos EEMX ... ... ... 76.80 59.58 12 69.01 -1.1SpdDbEMk EMTL ... ... ... 52.27 48.82 4 48.93 -2.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.06 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.94 +.3SpectraEP SEP 2.95f 8.3 10 46.47 32.12 514 35.65 -9.8SpectrmB SPB 1.68 2.3 13 138.45 60.13 2139 72.10 -35.9SpeedM TRK .60 3.4 19 23.47 16.80 29 17.65 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.42 +1.4SpinMedT n FFIU ... ... ... 25.15 24.21 3 24.38 -1.8Spire SR 2.25f 3.1 20 82.85 60.09 373 72.15 -4.0SpiritAero SPR .48f .6 18 105.20 51.85 1272 80.37 -7.9SpiritAir SAVE ... ... 10 56.89 30.32 1363 35.72 -20.4SpiritRltC SRC .72 8.9 12 8.81 6.98 7404 8.05 -6.2tSpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.90 10 20.85 -16.1Spotify n SPOT ... ... ... 169.00 135.51 3637 161.67 +8.5SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 18 23.55 -2.7Sprint S ... ... 3 9.02 4.81 106665 5.61 -4.8SprottSilv PSLV ... ... ...q 6.85 5.83 906 6.06 -4.4SprottGold PHYS ... ... ...q 11.15 9.83 442 10.69 +.9SprottPPP SPPP ... ... ... 9.91 7.44 24 8.61 -7.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 16724 47.34 +36.5STAG Indl STAG 1.39 5.7 33 28.95 22.42 768 24.57 -10.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 0 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 8 25.50 -2.6StageStrs SSI .20 6.9 ...dd 3.18 1.45 155 2.91 +73.2SP Matls XLB .98e 1.7 ...q 64.17 51.35 4875 57.01 -5.8SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7181 82.26 -.5SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 13884 50.45 -11.3SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5003 103.70 +5.1SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 12962 73.81 +2.1SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 41721 27.45 -1.6SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 15867 72.22 -4.6SP Tech XLK .78e 1.2 ...q 71.34 54.25 8686 65.46 +2.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2896 30.89 -6.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12746 51.56 -2.1StdMotor SMP .84f 1.9 26 54.73 40.56 72 45.35 +1.0Standex SXI .72 .7 20 110.00 84.30 39 96.95 -4.8StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1656 141.59 -16.6StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 62 25.18 -.2StanBlD un SWP ... ... ... 128.00 105.13 41 107.50 -12.4Stantec g STN .55f ... 17 29.25 22.25 9 25.40 -9.1StarGas SGU .47f 4.8 15 11.70 8.74 45 9.72 -9.6Starret SCX .40 6.6 20 9.90 5.80 3 6.10 -29.1Startek SRT ... ... 63 14.78 8.61 56 8.84 -11.3StarwdPT STWD 1.92 9.2 11 23.01 19.47 1217 20.96 -1.8StateStr STT 1.68 1.7 17 114.27 79.28 1765 99.78 +2.2StateSt pfC STTpC ... ... ... 25.55 24.01 86 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 57 26.39 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 22 25.66 -5.4StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.05 -1.5Statoil ASA STO .92e 3.6 ... 26.36 16.18 1859 25.60 +19.5tSteelPtrs SPLP .38p ... 8 20.70 16.90 33 16.80 -14.1SteelPr pfA SPLPpA ... ... ... 22.74 19.78 8 19.98 -5.6Steelcse SCS .51 3.8 15 18.15 12.50 486 13.25 -12.8StellusCap SCM 1.36 10.7 10 14.48 11.07 125 12.73 -3.1Stepan SCL .82 1.2 17 92.97 68.75 88 70.32 -11.0Steris plc STE 1.24 1.3 24 97.47 73.85 281 94.52 +8.1SterlingBc STL .28 1.2 16 26.50 21.00 2529 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 21 25.90 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 147 41.71 -1.4StifelFin SF .40 .7 18 68.76 41.93 391 58.28 -2.1Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.19 -3.0StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 196 35.60 +10.7StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 93 14.87 -6.5StonHEmM EDI 1.81 12.7 ...q 16.79 13.37 85 14.32 -8.0StoneMor STON 1.32 22.0 ...dd 9.62 4.61 47 6.00 -8.5Stonerdg SRI ... ... 19 30.34 14.16 200 26.33 +15.2StoreCap STOR 1.24 4.9 22 26.58 19.65 1060 25.23 -3.1StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 18.65 1 20.78 +2.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.70 -.7sStratPG34 GJR .27 1.2 ... 22.60 20.85 3 22.20 +.8StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5StratWMT GJO .22 1.0 ... 22.87 21.72 5 22.16 -.4sStryker SYK 1.88 1.1 29 171.35 132.44 2064 169.42 +9.4SturmRug RGR .92 1.7 19 68.80 43.00 123 55.25 -1.1SubPpne SPH 2.40 10.4 33 27.05 21.85 221 23.13 -4.5SumitMitsu SMFG ... ... ... 9.67 7.10 933 8.40 -3.3SummitHtl INN .72f 5.0 14 19.39 12.77 558 14.48 -4.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 1 24.12 -5.4SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.52 -8.4SumtMtls n SUM .29t ... 26 34.06 25.38 946 28.14 -10.5SummitMP SMLP 2.30 15.1 64 24.75 13.10 224 15.25 -25.6SunCmts SUI 2.84f 3.0 95 96.08 80.12 406 93.85 +1.2SunLfFn g SLF 1.74 ... ... 44.50 32.22 386 41.28 SunCokeE SXC .99e ... 6 13.43 7.82 591 11.49 -4.2SunCokeEn SXCP 1.60m 10.4 7 21.95 14.55 585 15.35 -12.0Suncor g SU 1.44f ... ... 38.87 27.96 3186 38.23 +4.1SunlOnl n STG ... ... ... 14.08 6.80 428 8.92 -19.6SunLink SSY ... ... ...dd 2.08 1.27 0 1.39 -12.6SunocoLP SUN 3.30 12.0 81 33.11 24.76 422 27.52 -3.1SunstnHtl SHO .20 1.3 18 17.46 14.09 2166 15.60 -5.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.06 -4.1SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1938 66.80 +3.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.30 -1.2SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 54 1.86 +26.5SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3505 10.73 +11.4SuperiorInd SUP .36 2.7 20 20.95 12.70 100 13.15 -11.4Supvalu rs SVU ... ... 4 29.68 13.60 1476 17.51 -18.9SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 26 14.40 -5.0SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 10 24.93 -2.8SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.81 +14.1SwRCmETR RJN ... ... ... 3.72 1.87 0 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 32 6.30 +5.0SwERCmTR RJI ... ... ... 5.75 4.64 127 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.25 -4.0Switch n SWCH .14p ... ... 20.45 13.10 469 14.25 -21.7Synchrony SYF .60 1.8 12 40.59 26.01 3980 33.17 -14.1Synnex SNX 1.40 1.4 13 141.94 93.87 436 100.17 -26.3Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 6 25.38 -2.9sSynovusFn SNV 1.00f 1.9 21 53.62 40.08 1223 52.27 +9.0SynthBiol SYN ... ... ...dd 1.05 .19 315 .24 -52.8Sysco SYY 1.44 2.3 25 64.27 48.85 2942 62.54 +3.0Systemax SYX .22f .7 30 34.91 15.03 82 31.43 -5.5 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2848 36.42 +22.6TC PpLn TCP 4.00 11.4 11 59.32 30.34 414 35.09 -33.9TCF Fncl TCF .60 2.4 16 25.41 14.58 1538 24.83 +21.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.85 -3.4TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 33 5.42 -7.7TE Connect TEL 1.60 1.7 26 108.23 73.01 1861 91.75 -3.5THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.36 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.70 -.9THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 20 17.32 +2.7TIM Part TSU .28e 1.2 ... 23.12 13.63 625 22.75 +17.8sTJX TJX 1.56f 1.8 21 86.73 66.44 4096 84.85 +11.0sTPG Pace n TPGE ... ... ... 10.32 9.67 645 10.32 +6.0TPG Pac n TPGH ... ... ... 9.90 9.67 30 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 76 19.79 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 492 18.06 -8.8TableauA DATA ... ... ...dd 87.60 57.25 1116 85.05 +22.9TahoeRes TAHO .24 4.8 ... 9.68 3.76 2142 5.03 +5.0sTailorBr TLRD .72 2.3 17 31.52 9.40 958 31.55 +44.5Taiwan TWN ... ... ...q 22.25 18.95 4 19.91 -4.6TaiwSemi TSM .73e 1.9 17 46.57 34.31 7968 38.45 -3.0Takung n TKAT ... ... ... 8.09 1.88 1 2.02 -19.5TallgEGP n TEGP 1.95f 9.5 ...dd 28.94 17.14 574 20.46 -20.5TallgrsEn TEP 3.90f 9.5 11 52.84 34.37 272 41.21 -10.1TangerFac SKT 1.40f 6.4 11 29.00 21.14 4575 21.95 -17.2sTanzRy g TRX ... ... ... .60 .24 1034 .68 +144.6Tapestry TPR 1.35 2.5 34 55.50 38.70 4312 53.77 +21.6TargaRes TRGP 3.64 7.7 ... 52.14 39.59 3036 46.97 -3.0TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 13 26.35 -.5Target TGT 2.48 3.4 14 78.70 48.56 4802 72.60 +11.3TaroPhrm TARO ... ... 10 128.46 93.01 46 101.98 -2.6Taseko TGB ... ... ... 2.46 1.03 203 1.21 -48.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 940 25.12 -24.0Taubmn TCO 2.62f 4.7 20 66.61 44.78 659 55.98 -14.4Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 2 24.06 -4.2Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.77 -5.7TaylorMH TMHC ... ... 16 28.42 19.68 1614 23.76 -2.9Team TISI ... ... ...dd 30.20 10.45 254 16.95 +13.8Technip FTI .13 ... 19 35.00 24.53 2962 32.96 +5.3TeckRes g TECK .16e ... ... 30.80 14.56 2895 25.13 -4.0Teekay TK .22 2.5 ...dd 10.90 5.14 395 8.82 -5.4TeekLNG TGP .56 3.1 ... 21.65 14.05 149 18.25 -9.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 5 24.39 -3.4TeekOffsh TOO .04m 1.4 ... 4.82 1.65 309 2.79 +18.2TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.37 -3.1TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 4 24.20 -2.6TeekayTnk TNK .21 18.3 ... 2.20 1.08 402 1.15 -17.9Tegna TGNA .28 2.6 6 16.70 10.46 1306 10.57 -24.9TejonRnch TRC ... ... ...cc 24.58 18.59 80 24.33 +17.2TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 172 20.87 -7.5TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 143 16.59 -5.3TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.21 42 18.58 -5.3TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 105 12.86 -5.5TelInstEl TIK ... ... 34 6.35 2.05 15 2.40 -7.7Teladoc n TDOC ... ... ... 44.65 22.80 707 43.00 +23.4Telaria n TLRA ... ... ...dd 5.30 3.42 69 4.20 +4.2TlcmArg TEO .71e 2.4 ... 40.19 22.39 249 30.04 -18.0TelItalia TI ... ... ... 11.28 7.57 77 10.01 +16.0TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 14 8.63 +19.7Teledyne TDY ... ... 29 201.40 123.29 117 187.09 +3.3Teleex TFX 1.36 .5 33 288.78 191.40 214 267.88 +7.7TelefBrasil VIV .64e 4.5 16 17.33 13.06 1076 14.12 -4.8TelefEsp TEF 1.20e 11.8 ... 11.58 8.99 1293 10.15 +4.9TelData TDS .64f 2.3 9 29.87 23.54 2389 27.33 -1.7TelData45 TDI 1.66 6.7 ... 26.61 23.29 2 24.81 -2.9TelData 61 TDA 1.47 6.2 ... 25.64 23.11 8 23.56 -5.4TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 24.98 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 24.83 -1.9Telus gs TU 2.02 ... ... 38.50 32.94 294 35.79 -5.5TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.70 18 21.86 +1.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 26 15.77 -3.9TmpEMI TEI .80a 7.1 ...q 11.98 10.93 72 11.33 +1.4TmpGlb GIM .30 4.7 ...q 6.77 6.29 219 6.45 -.2TempurSly TPX ... ... 12 68.05 41.10 2337 44.75 -28.6Tenaris TS .69e 1.8 ... 38.21 25.91 2051 37.38 +17.3TenetHlth THC ... ... ...dd 25.24 12.25 2313 23.94 +57.9Tengsco TGC ... ... ...dd 1.19 .55 10 .79 -1.3Tennant TNC .84 1.1 ...cc 77.20 59.00 81 74.00 +1.9tTenneco TEN 1.00 2.2 7 65.59 45.05 1324 44.69 -23.7TVA 28 TVC .96 3.8 ... 25.97 24.58 11 24.94 -.6tTVA 29 TVE .84 3.4 ... 26.98 24.82 12 24.85 -.6Teradata TDC ... ... 25 42.84 27.05 937 40.92 +6.4Teradyn TER .36f 1.1 25 50.68 29.68 5848 32.55 -22.3Terex TEX .40f 1.1 32 50.17 31.25 1070 36.52 -24.3Ternium TX 1.00e 2.5 12 42.43 22.78 662 39.67 +25.6TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 30 38.54 31.40 990 37.15 +6.0TetraTech TTI ... ... ...dd 4.54 1.85 540 3.93 -8.0TeucrCorn CORN ... ... ...q 20.05 16.53 109 18.19 +8.5TeucrSug CANE ... ... ...q 11.33 7.30 54 7.67 -21.6TeucrWht WEAT ... ... ...q 8.43 5.80 278 6.72 +12.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 51 18.90 +5.7TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.1 6 33.82 10.85 17191 17.98 -5.1TexPacLd TPL .29f .1 95 569.99 279.33 12 544.88 +22.0Textainer TGH .96 5.6 ...dd 26.50 9.60 122 17.20 -20.0Textron TXT .08 .1 40 65.99 45.00 2273 62.14 +9.8Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1367 210.35 +10.8Thermon THR ... ... 47 26.50 15.74 85 22.79 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 297 13.30 -9.2ThomsonR TRI 1.38 3.4 17 48.61 38.22 735 40.22 -7.7Thor Inds THO 1.48 1.4 13 161.48 87.96 649 106.14 -29.63D Sys DDD ... ... 40 23.70 7.92 1869 10.04 +16.23M Co MMM 5.44f 2.8 29 259.77 193.54 4002 194.39 -17.4sTidwtr TDW 1.00 2.9 ...dd 35.09 .66 164 34.26 +40.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 99 19.01 -6.8Tiffany TIF 2.00 1.9 35 111.44 84.15 964 102.83 -1.1Tillys TLYS ... ... 27 16.57 8.42 73 11.21 -24.1TimeWarn TWX 1.61 1.7 16 103.90 85.88 8297 94.80 +3.6Timken TKR 1.08 2.5 17 55.65 41.85 1058 42.75 -13.0TimknSteel TMST ... ... ...dd 20.24 12.48 257 16.79 +10.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 268 10.30 -20.0TollBros TOL .44f 1.0 13 52.73 36.38 1690 42.16 -12.2Tompkins TMP 1.92 2.5 23 90.50 71.27 75 77.70 -4.5TootsieR TR .36b 1.3 26 37.48 28.25 179 28.55 -19.2TopBuild n BLD ... ... 34 82.26 49.61 387 79.70 +5.2Torchmark TMK .64f .7 7 93.60 73.99 445 86.74 -4.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.20 -2.1Toro Co s TTC .70 1.2 24 73.86 58.39 391 58.39 -10.5TorDBk gs TD 2.68f ... ... 61.06 45.18 956 56.15 -4.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 59 21.85 -6.5TortWat n TBLU ... ... ... 30.84 24.91 1 28.85 -3.2TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 52 12.35 -7.0TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 251 28.07 -3.5TortMLP NTG 1.69 9.4 ...q 21.09 14.91 146 17.98 +2.4TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 26 17.00 -9.6TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 29 18.60 -9.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 1471 62.61 +13.3TotalSys TSS .52f .6 25 90.74 57.32 1730 84.06 +6.3TowerIntl TOWR .48 1.6 13 33.65 21.00 133 29.50 -3.4TownsqMda TSQ .07p ... 10 11.74 6.28 47 7.62 -.8Toyota TM ... ... ... 140.99 103.62 171 130.98 +3.0TrCda g TRP 2.76 6.5 16 51.85 39.16 1073 42.45 -12.7TransEntx TRXC ... ... ...dd 5.00 .45 1124 1.72 -10.9TransUn n TRU ... ... 26 68.22 40.88 1220 64.91 +18.1Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.28 -11.3TrnsatlPet TAT ... ... ...dd 2.18 .58 63 1.64 +18.0TrnsRty TCI .20p ... ...dd 50.99 16.50 1 43.84 +40.0TransDigm TDG 24.00 ... 22 333.62 237.54 706 320.57 +16.7TrnsMont TLP 2.48f 6.4 16 47.45 33.98 17 38.65 -2.0Transocn RIG ... ... ...dd 12.75 7.20 12212 12.37 +15.8TrGasSur TGS ... ... ... 24.22 14.10 293 19.06 -14.3Travelers TRV 3.08f 2.3 18 150.55 113.76 1705 131.60 -3.0Travelport TVPT .30 1.8 ... 17.65 12.10 755 17.14 +31.1TrecoraRs TREC ... ... 18 14.40 10.25 30 12.95 -4.1Tredgar TG .44 2.5 23 20.65 14.65 69 17.60 -8.3TreeHseF THS ... ... 12 85.99 36.35 669 38.50 -22.2Trex TREX ... ... 32 120.40 61.57 175 103.88 -4.2TriPointe TPH ... ... 14 19.55 12.11 1992 17.11 -4.5TriContl TY 1.07e 4.0 ...q 28.32 22.63 38 26.71 -.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 258 11.59 +22.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.24 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.28 +.3TribMda A TRCO 1.00 2.6 73 43.71 37.59 246 37.79 -11.0TrilogyMtl TMQ ... ... ...dd 1.64 .58 80 1.20 +10.1TrimShrk n TTAC ... ... ... 36.45 28.39 9 34.35 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 3 27.04 -.5sTriNetGrp TNET ... ... 38 52.23 30.21 558 51.65 +16.5Trinity TRN .52 1.6 7 38.25 25.05 2406 31.87 -14.9TrinityPlce TPHS ... ... ... 7.59 5.86 42 6.55 -5.8Trinseo SA TSE 1.44 2.0 9 85.35 57.70 278 72.95 +.5TrioTch TRT ... ... 16 8.47 4.05 13 5.42 -22.7TriplePtV TPVG 1.44 11.8 7 14.19 11.12 45 12.21 -3.8TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.40 -1.9Triple-S GTS ... ... 26 29.43 15.05 82 28.35 +14.1TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 528 31.01 -17.2TriumphGp TGI .16 .7 5 34.80 19.65 670 23.65 -13.1Tronox TROX .18 1.0 41 28.40 12.88 913 17.18 -16.2TrueBlue TBI ... ... 16 29.50 19.30 114 26.65 -3.1Tsakos TNP .20 5.5 ... 5.27 3.11 165 3.62 -7.4TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 4 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 14 25.12 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.90 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 678 44.56 -28.9Turkcell TKC ... ... ... 11.29 7.79 428 8.65 -15.2TurnPtBr n TPB .16 .8 ... 22.99 14.45 25 21.22 +.4TurqHillRs TRQ ... ... 27 3.59 2.44 1685 2.97 -13.4TutorPerini TPC ... ... 11 29.90 20.20 314 20.65 -18.522ndCentry XXII ... ... ...dd 4.44 1.29 1148 2.07 -26.1Twilio n TWLO ... ... ... 42.88 22.80 2123 42.21 +78.9Twitter TWTR ... ... ...dd 36.80 15.67 41564 30.31 +26.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 35 25.97 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 14 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 2455 15.26 -6.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 45 23.92 -4.6TylerTech TYL ... ... 51 230.82 160.12 358 218.92 +23.6Tyson TSN 1.20 1.7 13 84.65 57.20 1595 70.10 -13.5U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 10 34.16 +45.1tUBS 3xInvC WTID ... ... ... 49.24 8.73 57 9.03 -40.9VelDlyIn n EXIV ... ... ... 61.00 24.65 35 37.22 -23.1VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.95 -8.7UBS FILCG FBGX ... ... ...q 264.15 161.21 4 232.24 +2.2UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 78.00 -8.8UBS Grp UBS .69e 4.1 ... 20.89 15.77 1487 16.80 -8.6UDR UDR 1.29f 3.6 22 40.71 32.88 1368 36.15 -6.2UGI Corp UGI 1.04f 2.1 10 52.00 42.51 1577 48.39 +3.1UMH Prop UMH .72 5.3 26 17.90 11.38 150 13.53 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 39

UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.50 -3.0UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .63 60 1.23 -11.5US FdsHl n USFD ... ... 26 35.75 25.43 1273 34.18 +7.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 70 91.25 +26.4US Silica SLCA .25 .8 39 41.79 23.75 2358 30.11 -7.5USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 216 17.90 +8.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 51.26 -1.4Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.68 -.1USAA IntlVl UIVM ... ... ... 55.54 49.30 6 52.29 +1.7Usaa EMVl UEVM ... ... ... 56.13 48.97 6 51.31 -.1Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 5 48.51 -3.3USANA s USNA ... ... 27 110.30 52.80 208 105.55 +42.5USCF Oil n USOU ... ... ... 65.12 22.66 3 63.25 +47.1USCF ShOil USOD ... ... ... 26.29 6.52 6 6.84 -39.6USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 0 25.68 -.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 40 11.15 -.9USG USG ... ... 22 41.50 25.60 574 40.23 +4.3Ultrapar UGP .55e 3.2 ... 26.48 17.15 488 17.32 -23.8UndrArm s UAA ... ... 31 23.46 11.40 11715 17.76 +23.1UnAr C wi UA ... ... ... 21.81 10.36 4747 15.35 +15.2Uni UFI ... ... 14 39.21 27.11 108 29.61 -17.5UniFirst UNF .15 .1 22 176.15 134.65 66 160.60 -2.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1186 57.12 +1.4Unilever UL 1.48e 2.6 ... 60.13 50.74 908 55.97 +1.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.15 +1.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 3823 133.63 -.4UniqueF n UFAB .60 6.5 11 12.21 7.05 6 9.30 +25.3Unisys UIS ... ... ...dd 13.90 6.90 591 11.20 +37.4Unit UNT ... ... 12 26.82 15.29 455 22.68 +3.1UtdContl UAL ... ... 10 83.04 56.51 2461 67.54 +.2UtdMicro UMC .09e 3.4 ... 2.73 1.96 339 2.67 +11.7UPS B UPS 3.64f 3.2 19 135.53 101.45 4471 113.50 -4.7UtdRentals URI ... ... 8 190.74 100.62 1256 150.00 -12.7USNatGas UNL ... ... ...q 11.27 8.54 8 9.10 -.8sUS12MoOil USL ... ... ...q 24.05 15.45 35 24.00 +14.7USAntimny UAMY ... ... ... .47 .20 11 .25 -21.9US Bancrp USB 1.20 2.4 14 58.50 49.03 7704 50.45 -5.8US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 24 22.70 +.5US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 35 27.60 -2.2US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 12 25.03 -1.0US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.77 11.88 414 20.75 +14.6US Cellular USM ... ... 52 41.82 32.06 150 39.57 +5.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 14 24.88 -1.4US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 9 25.03 -2.7US Cell64 UZC 1.81 7.2 ... 27.50 24.55 11 25.10 -3.2USCmdtyFd USCI ... ... ...q 44.50 36.98 81 44.04 +3.6sUSDslHtOil UHN ... ... ...q 20.23 12.90 2 20.31 +5.0US GasFd UGA ... ... ...q 34.33 22.30 20 33.90 +6.4USCoppFd CPER ... ... ...q 21.26 16.00 2 19.50 -7.4USAgriFd USAG ... ... ...q 17.98 15.87 1 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 2183 22.56 US OilFd USO ... ... ...q 14.00 8.65 28929 13.80 +14.9US ShrtOil DNO ... ... ...q 81.00 48.19 3 48.60 -14.4USSteel X .20 .6 20 47.64 18.55 18105 33.83 -3.9UtdTech UTX 2.80 2.3 21 139.24 109.10 4434 120.15 -5.8UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3441 236.40 +7.2UNITIL UTL 1.46 3.0 26 52.84 40.92 50 48.59 +6.5Univar n UNVR ... ... ...cc 32.42 25.79 771 27.56 -11.0UnvslCp UVV 2.20 4.7 36 73.45 45.95 120 47.05 -10.4UnvHR UHT 2.64 4.4 35 84.90 53.00 49 59.93 -20.2UnivHlthS UHS .40 .4 15 128.15 95.26 1069 114.20 +.7Univ Insur UVE .69a 2.1 11 33.95 15.08 186 32.45 +18.6UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 2 3.13 +30.4UnumGrp UNM .92 1.9 2 58.73 43.55 1290 48.38 -11.9Ur-Energy URG ... ... ... .79 .50 221 .73 +6.0UraniumEn UEC ... ... ...dd 2.00 .96 511 1.51 -14.7UrbnEdg n UE .88 4.3 24 26.19 19.51 844 20.57 -19.3UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.15 +1.2UrsBidA UBA 1.08f 5.4 16 23.94 17.20 71 19.87 -8.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 0 25.12 -4.5UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 1 24.05 -8.0V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 3687 80.87 +9.3VICI Pr n VICI ... ... ... 21.33 17.58 1641 18.18 -13.0VOC EnTr VOC .47e 9.2 11 6.66 3.15 51 5.10 -13.9VaalcoE EGY ... ... ... 1.17 .68 116 .97 +39.7VailRsrt MTN 5.88 2.6 48 237.77 197.29 243 229.31 +7.9Vale SA VALE .29e 2.1 13 14.67 7.47 13045 13.84 +13.2ValeantPh VRX ... ... 5 24.43 9.70 6300 18.07 -13.0sValeroE VLO 3.20f 2.9 30 112.30 60.69 5654 110.93 +20.7ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 97 39.43 -11.4Valhi VHI .08 1.0 75 9.24 2.13 265 8.30 +34.5Validus VR 1.52 2.2 15 67.79 41.15 595 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 3 25.00 -3.5Validus pfB VRpB ... ... ... 26.23 24.15 6 24.87 -2.9VlyNBcp VLY .44 3.5 22 13.38 10.61 2073 12.55 +11.9VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.42 -3.9Valmont VMI 1.50 1.1 20 176.35 137.90 121 142.10 -14.3tValvoline n VVV .30 1.5 ... 25.63 20.40 2022 20.28 -19.1VanEMGold OUNZ ... ... ...q 13.44 11.93 30 12.94 +.7VanEGold GDX .06e .3 ...q 25.58 20.84 48294 22.28 -4.1VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.08 -.9VanE Grn n GRNB ... ... ... 27.50 25.37 18 26.62 -1.4VnEkSteel SLX .40e .8 ...q 51.91 35.03 50 48.38 +5.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 4 22.24 -4.7VanE Env EVX .53e .6 ...q 91.16 76.33 0 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.69 111 23.70 -3.2VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 241 31.08 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 23.99 +5.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 12769 21.02 -.9VanE BDC BIZD 1.47e 9.1 ...q 18.67 15.39 28 16.09 -3.1VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 70 19.14 -2.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 345 29.10 -2.8VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 61 25.15 -1.9VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 21 22.76 -5.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.00 -6.1VanE EmM EMAG .92 4.4 ...q 22.45 21.08 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 332 25.35 +.3VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 1602 18.73 -1.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.88 -.5VEckMun PRB .15e .6 ...q 24.71 24.19 2 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.07 14 17.08 -.9VanE LgMu MLN .62 3.2 ...q 20.43 19.41 40 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 233 23.35 -3.0VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 3 12.13 -9.7VanE GenDr GNRX ... ... ... 26.68 20.60 23.87 -1.8sVanE OilR CRAK ... ... ...q 32.40 22.33 17 32.30 +5.2V IntMoat MOTI ... ... ...q 36.88 31.98 6 34.34 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 51.23 +4.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.24 +.3VanEChAMC CNXT ... ... ...q 37.10 28.38 7 33.47 -3.3VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.99 -1.3VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 46 42.03 -1.0VanE UncOG FRAK .06e .4 ...q 17.10 12.59 21 16.49 +5.3VnEkSemi SMH .58e .6 ...q 114.55 80.50 7962 97.16 -.7VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 7 96.75 +5.9VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 17 61.87 +.4VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5634 27.14 +4.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 20 37.81 -7.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 72 27.30 -9.3VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 46.22 -4.2VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 70 59.10 -12.9VanE Egyp EGPT ... ... ...q 40.97 26.30 39 39.91 +22.1VEckPoland PLND .29e 1.6 ...q 21.80 17.28 1 18.01 -8.9 VanE JrGld GDXJ ... ... ...q 37.76 29.69 11381 32.51 -4.7VanE Coal KOL .13 .8 ... 18.49 12.48 52 15.35 -4.2VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 336 17.88 VanEBrzSC BRF ... ... ...q 26.12 17.43 2 22.78 -2.9VanEIndo IDX .25e 1.1 ...q 26.90 22.31 26 22.37 -9.9VanENatRs HAP .64e 1.7 ...q 39.67 32.28 27 37.03 -.2VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 3 25.19 +1.3VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 46.83 +.4VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 75 88.62 -6.8VangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 1099 80.73 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1355 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1603 79.05 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 57 111.43 -7.9VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 79 112.70 +1.2VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 60 74.40 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 529 82.60 -3.5VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 124 111.80 +.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 490 142.27 +1.2VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 244 121.59 -.8VangMidC VO 1.76e 1.1 ...q 164.17 138.25 310 153.91 -.6VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 277 147.47 -.2VangSCG VBK 1.19e .7 ...q 172.17 140.10 113 164.37 +2.2VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 140 129.94 -2.1VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2277 136.33 -.7VangValu VTV 2.05e 2.0 ...q 113.46 93.39 913 103.61 -2.5VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2126 242.92 -1.0VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 165 109.88 -1.5VangMCGr VOT .82e .6 ...q 136.45 114.04 93 128.52 +.6VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 6626 76.09 -8.3VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1034 100.11 -1.9VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 67 119.61 +.3VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 2546 54.68 -.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 10113 45.68 -.5VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 117 73.20 +.4VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2866 59.40 +.4VangTEBd VTEB .28e ... ...q 52.07 50.36 388 50.53 -2.2Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 40 139.46 +1.8Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 13 106.05 -3.6VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 132.67 +.3VanSC600G VIOG 1.13e .8 ...q 155.84 128.05 5 150.09 +2.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 24 141.59 +1.6VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 14 119.05 -2.2VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 133.32 +.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 17 126.16 -1.4VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 5684 44.81 -.1VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 40 161.68 +3.7VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 100 131.07 -10.3VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 182 101.32 +2.4VangFncl VFH .90e 1.3 ...q 75.48 58.40 255 69.22 -1.2VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 110 154.93 +.5VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 72 135.38 -4.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 510 170.96 +3.8VangMat VAW 2.12e 1.6 ...q 144.65 116.44 78 129.52 -5.3VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 199 114.57 -1.7VangTel VOX 3.14e 3.7 ...q 96.48 81.68 60 84.81 -7.0VantageEn VEI ... ... ... VarianMed VAR ... ... 88 130.29 93.60 967 115.59 +4.0VectorGp VGR 1.60b 8.2 24 23.14 18.70 483 19.50 -12.9Vectren VVC 1.80 2.6 27 70.73 57.48 1803 70.27 +8.1Vectrus VEC ... ... 17 41.48 25.17 86 36.00 +16.7VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.82 426 17.72 -14.9VeevaSys VEEV ... ... 86 78.28 52.17 411 70.13 +26.9VenatorM n VNTR ... ... ... 26.90 17.07 1104 18.01 -18.6Ventas VTR 3.16 6.1 14 72.36 46.55 4103 51.42 -14.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.32 +.6Vereit VER .55 8.1 12 8.75 6.52 6123 6.80 -12.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 16 25.16 -1.6sVeriFone PAY ... ... 18 23.05 14.90 1472 23.01 +29.9Veritiv VRTV ... ... ...cc 46.10 20.35 45 38.05 +31.7VerizonCm VZ 2.36 4.8 7 54.77 42.80 28735 49.35 -6.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 35 25.53 -3.2VermilnE g VET 2.03 ... ... 40.59 29.91 145 33.81 -6.9Verso Cp VRS ... ... ... 19.67 3.17 228 18.06 +2.8Versum VSM .20 .6 ... 42.74 29.77 715 35.18 -7.1ViadCorp VVI .40 .8 25 61.85 42.05 117 50.75 -8.4Vicon VII ... ... ...dd .76 .30 43 .41 +2.5VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.07 -3.4VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.27 +19.7VinceHlg rs VNCE ... ... 3 9.52 3.06 17 8.98 +45.1Vipshop VIPS ... ... 32 19.14 7.79 6210 15.48 +32.1tVirnetX VHC ... ... ...dd 8.75 2.35 387 2.20 -40.5VirDynCr n BLHY ... ... ... 25.49 24.40 12 24.47 -1.3VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 9.0 ...q 14.18 10.74 82 10.85 -19.0VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 67 15.09 -13.8sVisa s V .84 .7 42 127.59 91.36 8448 126.88 +11.3VishayInt VSH .27f 1.5 ...dd 23.85 15.90 1250 17.65 -14.9VishayPrc VPG ... ... 26 33.45 16.55 57 28.30 +12.5VistaGold VGZ ... ... ...dd 1.00 .60 90 .73 +4.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 936 16.75 +15.0sVistraEn n VST ... ... ... 23.01 14.50 4033 22.85 +24.7VitaminSh VSI ... ... 5 19.85 2.95 390 4.95 +12.5VivintSolar VSLR ... ... 8 6.10 2.65 151 3.95 -2.5VMware VMW ... ... 67 165.00 85.45 1062 133.26 +6.3VoceraCm VCRA ... ... ...dd 32.23 22.43 305 25.07 -17.0VolarisAv VLRS ... ... ... 16.00 5.59 822 6.24 -22.2tVolitionRX VNRX ... ... ... 4.00 2.01 65 2.01 -31.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 14 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1186 11.18 +9.9Vornado VNO 2.52 3.7 24 80.92 64.14 1448 68.03 -13.0Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 8 23.90 -5.4Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 12 22.70 -8.8Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 23 21.77 -13.3Voxeljet VJET ... ... ... 6.37 3.07 10 3.33 -27.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.35 -1.2VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 24 9.30 +4.5VoyaFincl VOYA .04 .1 19 54.87 33.53 2158 52.35 +5.8VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 25 11.11 -2.8VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 353 7.38 -4.8VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 83 15.31 -9.1VoyaIntHD IID .83 11.9 ...q 7.94 6.79 22 6.93 -8.1VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 240 5.17 +2.0VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 132 6.14 -1.9VulcanM VMC 1.12f 1.0 24 141.20 109.69 1271 111.69 -13.0W -W&T Off WTI .40 6.6 11 6.27 1.81 2554 6.10 +84.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.03 -4.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.48 -7.1WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.20 -.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.70 -3.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 25.81 -.9WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 27.84 -3.7WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 6 25.08 -3.0WBI LCTS WBIL .04e .2 ...q 29.15 24.20 5 26.34 -4.0WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.32 -1.1WBITacRot WBIR ... ... ... 26.78 23.65 4 25.26 -.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 9 24.12 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 10 23.82 -4.5WEC Engy WEC 2.21 3.4 20 70.09 58.92 2687 64.28 -3.2WEX Inc WEX ... ... 31 165.58 97.68 322 161.92 +14.6WGL Hold WGL 2.06f 2.4 19 86.89 80.91 633 85.10 -.9WNS Hldg WNS ... ... 27 49.85 31.47 356 48.93 +21.9WP Carey WPC 4.06f 6.4 17 72.41 59.23 456 63.85 -7.3WPP plc WPP 3.91e 4.6 ... 113.51 76.68 910 85.62 -5.5WPX Engy WPX ... ... ...dd 17.40 8.39 7333 17.09 +21.5WPX pfA WPXp 1.56 2.2 ... 72.20 42.50 93 71.51 +15.6Wabash WNC .30 1.5 14 26.54 18.25 656 20.06 -7.6WABCO WBC ... ... 18 162.20 114.53 345 128.99 -10.1Wabtec WAB .48 .5 27 93.81 69.20 492 88.81 +9.1WaddellR WDR 1.00m 4.9 14 23.82 16.32 1827 20.24 -9.4WageWrks WAGE ... ... 29 74.40 38.40 532 41.65 -32.8WalMart WMT 2.08f 2.4 20 109.98 73.13 8541 88.46 -10.4WalkerDun WD ... ... 9 61.44 42.66 416 57.11 +20.2WarrMet n HCC .20 ... ... 26.43 7.40 1376 23.25 +17.9WashPrGp WPG 1.00 15.5 17 9.79 5.40 37298 6.47 -9.1WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 9 21.99 -10.6 WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 13 19.80 -20.1WREIT WRE 1.20 4.2 28 33.96 24.92 337 28.72 -7.7WasteCon s WCN .56 ... 39 74.59 60.35 867 72.30 +1.9WsteMInc WM 1.85f 2.3 17 89.73 70.09 3212 81.29 -5.8Waters WAT ... ... 28 220.20 169.34 619 188.41 -2.5Watsco WSO 5.80f 3.5 31 192.94 135.80 313 167.42 -1.5WatscoB WSO/B 5.00f 2.9 35 191.01 138.12 170.23 +.7WattsWtr WTS .76 1.0 25 84.25 59.15 78 74.50 -1.9Wayfair W ... ... ...dd 100.14 48.01 3734 62.30 -22.4WeathfIntl WFT ... ... ...dd 5.48 2.07 14465 2.95 -29.3sWebsterFn WBS 1.32f 2.2 21 61.08 44.04 534 60.19 +7.2WtWatch WTW ... ... 64 77.19 21.85 1065 70.05 +58.2WeinRlt WRI 1.58f 5.8 10 33.83 25.67 761 27.47 -16.4WeisMk WMK 1.20 2.6 22 58.75 31.26 69 46.02 +11.2Welbilt WBT ... ... ... 23.77 18.51 967 19.16 -18.5Wellcare WCG ... ... 24 221.75 162.25 412 205.16 +2.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 64 25.99 +1.3WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1280.18 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 9 24.44 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 12 24.44 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 113 25.80 -4.4WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 37 27.40 -4.3WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 32 25.49 -3.6WellsFargo WFC 1.56 3.0 12 66.31 49.27 17044 51.96 -14.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 74 24.74 -4.6WellsF pfX WFCpX ... ... ... 26.16 24.15 48 24.73 -3.2WellsF pfW WFCpW ... ... ... 26.65 24.32 59 25.02 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 42 25.77 -3.9EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 272 5.95 +.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 276 8.07 -3.9WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 92 12.96 -.8WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 8 25.80 -2.6WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 21 12.39 -6.1Welltower WELL 1.68e 3.1 12 78.17 49.58 3859 53.44 -16.2Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 231 55.99 -6.5WescoAir WAIR ... ... ...dd 11.30 6.05 786 10.10 +36.5Wesco Intl WCC ... ... 18 69.35 48.95 406 59.55 -12.6WestPhrm WST .56 .6 38 103.36 80.02 528 88.21 -10.6WestarEn WR 1.60 3.0 24 57.32 47.06 460 54.18 +2.6WstnAlliB WAL ... ... 18 62.49 44.64 464 58.98 +4.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 81 25.78 -1.7WstACpLn TLI .87 8.3 ...q 11.70 10.30 13 10.54 +.2WAstEMkt EMD .84 5.9 ...q 16.16 14.12 170 14.14 -9.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 31 16.61 -7.7WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 111 9.46 -7.4WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 410 6.55 -6.0WAHiInOp HIO .43 8.8 ...q 5.23 4.76 413 4.85 -4.3WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 57 14.77 -2.3WstnAsst PAI .69 5.0 ...q 17.37 13.32 19 13.89 -12.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 67 8.67 -6.9WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 26 20.92 -8.5WAMgdMu MMU .78 6.1 ...q 14.60 12.74 74 12.83 -8.9WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 253 9.95 WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 53 24.88 +.9WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 13 21.95 +5.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 17 7.23 -2.3WAMunPrt MNP .87 6.2 ...q 16.26 13.94 22 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 38 12.74 -7.7WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.90 -2.7WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.48 -2.6WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 56 11.38 -.4WstC&G gs WRN ... ... ... 1.44 .71 24 .83 -18.3WstnGasEq WGP 2.19f 6.5 21 45.99 31.63 313 33.89 -8.8WstnGasPt WES 3.74f 7.8 39 58.48 40.44 546 48.06 -.1WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 5153 19.75 +3.9WestlkChm WLK .76 .7 11 121.30 59.58 616 106.97 +.4WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 63 22.55 -9.6WestmRs s WMLP .46m 44.0 ...dd 4.60 .98 21 1.05 -62.4WestpacBk WBK 1.52e 7.1 ... 26.38 21.13 259 21.44 -12.1WestRck WRK 1.72 2.9 17 71.55 51.22 2598 59.16 -6.4WestwdH WHG 2.72 4.7 12 71.00 52.15 33 57.98 -12.4Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4475 36.78 +4.3WheatPr g WPM .26e ... 26 22.72 18.32 1822 20.79 -6.1Whrlpl WHR 4.60f 3.0 32 202.99 145.59 901 154.95 -8.1WhtMtIns WTM 1.00 .1 58 903.26 786.23 41 865.29 +1.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 370 10.85 -24.7sWhitngPet rs WLL ... ... ...dd 41.12 15.88 5632 40.82 +54.2tWidOpW n WOW ... ... ... 17.89 6.40 191 6.33 -40.1WidePoint WYY ... ... ...dd .73 .40 51 .59 -9.2sWildhRs n WRD ... ... ... 25.78 10.36 831 26.15 +42.0WileyJA JW/A 1.20 1.8 21 68.40 49.50 339 65.95 +.3WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7WLyonHm WLH ... ... 14 32.95 18.85 178 26.86 -7.6WmsCos WMB 1.36f 5.3 10 33.67 24.00 6401 25.73 -15.6WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 822 36.40 -6.1WmsSon WSM 1.72f 3.6 14 56.38 42.68 1054 47.80 -7.5Winnbgo WGO .40 1.1 15 58.65 24.15 430 37.90 -31.8Wipro s WIT .03e .6 ... 6.40 4.73 573 4.78 -12.6WirelessT WTT ... ... ...dd 2.64 1.35 35 2.27 -6.6WT IntQua IQDG ... ... ... 32.75 27.91 15 30.59 -.3WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.24 +.5WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 7 33.88 +2.0WT G exMx XMX ... ... ... 31.68 26.41 0 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 32.16 +2.1WT DyInEq DDWM ... ... ... 32.00 28.25 13 30.61 +.2WT DyInSm DDLS ... ... ... 34.74 29.59 1 33.01 -1.5WT DynCJp DDJP ... ... ... 31.29 27.00 29.57 -1.0WTBearEq DYB ... ... ...q 26.34 24.64 0 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 13 32.01 -1.7WT EuLoc EZR ... ... ... 34.19 27.47 8 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 1 25.66 -2.1WT GlSmC GSD ... ... ... 35.24 30.06 3 32.34 -2.2WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 42 48.62 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 31.65 +1.8WT PutStr PUTW ... ... ... 30.04 26.65 10 28.91 -.5WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 31 31.32 -1.7WT JpDvG JHDG ... ... ...q 30.34 25.50 3 28.80 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 58 31.42 -.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 10 26.47 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.96 31 25.09 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1800 64.99 +2.0WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 2 45.24 -1.0WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 95 37.67 -2.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 24.92 -.5WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.92 -1.6Wis US Mul USMF ... ... ... 29.45 24.68 3 28.26 +1.7GrnHCmdty GCC ... ... ...q 19.78 17.92 55 19.44 +1.1WT Diefa DWM .74e 1.3 ...q 59.63 51.45 10 56.09 +.6WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 4 44.40 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.41 -3.4WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 46.93 -3.3WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 84 70.80 +.3WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 15 68.31 -6.2WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.26 7 44.37 +2.2WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 13 50.96 +.7WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 3 69.68 +1.0WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 53 76.33 -.6WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 3 58.57 -1.0WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 11 81.41 +1.2WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1879 57.29 -3.4WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 21 88.51 -3.9WT MCD s DON ... ... ...q 36.59 31.43 152 34.38 -2.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 56.04 -5.9WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 7 70.20 WT SC s DES ... ... ...q 29.75 25.48 297 27.93 -3.9WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 5 89.40 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 7 13.43 -8.3AAON AAON .26 .8 36 40.25 29.95 272 34.00 -7.4AC Immun n ACIU ... ... ... 13.91 6.03 13 10.31 -19.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 533 23.25 +2.6ACM Rsc n ACMR ... ... ... 15.60 4.74 9 10.10 +92.4ACNB Cp ACNB .92f 3.1 16 31.60 24.45 11 30.00 +1.5AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 2899 18.92 -6.3AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 15 25.69 -.6AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 14 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.05 -34.9AMAG Ph AMAG ... ... ...dd 24.65 11.93 559 20.55 +55.1AMC Net AMCX ... ... 11 67.44 46.89 745 52.00 -3.8ANGI Hme ANGI ... ... ... 15.77 5.70 526 13.36 +27.7ANI Ph h ANIP ... ... 25 74.70 42.23 78 59.35 -7.9ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.76 .45 151 .53 -61.1ARMO Bi n ARMO ... ... ... 57.19 25.10 126 26.62 -10.5ASML Hld ASML 1.71e .9 38 216.00 126.03 646 188.45 +8.4ASV Hld n ASV ... ... ... 10.80 6.45 2 8.00 -21.2ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.18 +12.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 119 53.00 -4.1AV Homes AVHI ... ... 4 20.50 14.65 292 16.65 AXT Inc AXTI ... ... 19 10.75 5.80 454 5.85 -32.8Abaxis ABAX .72f 1.1 56 78.53 43.66 234 66.57 +34.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 564 17.45 +10.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 67 2.63 -40.2Abiomed ABMD ... ... ...cc 309.28 123.60 543 300.95 +60.6Ablynx n ABLX ... ... ... 55.29 17.75 667 53.78 +115.2Abraxas AXAS ... ... 72 2.99 1.45 926 2.86 +16.3AcaciaC n ACIA ... ... 32 50.10 24.72 545 28.15 -22.3AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 218 3.65 -9.9AcadiaHlt ACHC ... ... 16 54.34 26.92 1236 35.58 +9.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 2873 15.81 -47.5Acasti g rs ACST ... ... ...dd 3.36 .75 226 .77 -18.3AccelrDiag AXDX ... ... ...dd 30.45 16.75 150 22.20 -15.3Acceleron XLRN ... ... ...dd 46.93 24.37 361 34.91 -17.7AccessNt ANCX .60 2.2 24 30.99 24.36 54 27.81 -.1Accuray ARAY ... ... ...dd 6.15 3.60 515 5.00 +16.3AcelRx ACRX ... ... ...dd 5.75 1.55 486 2.40 +18.5AcerTh rs ACER ... ... ... 22.63 5.70 21 20.50 +48.0AcetoCorp ACET .26 10.3 6 17.10 2.22 541 2.52 -75.6Achaogen AKAO ... ... ...dd 27.49 9.83 3676 14.31 +33.2AchvLfS rs ACHV ... ... ...dd 6.27 1.15 19 1.36 +1.3Achillion ACHN ... ... ...dd 5.66 2.58 488 3.77 +30.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 178 17.75 -28.0AcordaTh ACOR ... ... ...dd 29.60 13.60 307 23.10 +7.7ActivsBliz ATVI .34f .5 45 79.63 52.32 5045 66.35 +4.8Acxiom ACXM ... ... ...cc 32.93 18.60 556 25.98 -5.7AdamasPh ADMS ... ... ...dd 44.00 13.50 676 30.19 -10.9AdamisPh ADMP ... ... ...dd 6.45 2.35 335 3.60 -18.2Adaptim n ADAP ... ... ... 13.70 4.28 172 12.71 +90.3AddusHmC ADUS ... ... 45 55.75 30.95 64 52.50 +50.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.27 -13.6AdestoTc n IOTS ... ... ...dd 9.20 4.00 226 9.00 +39.5AdmaBio ADMA ... ... ...dd 5.50 2.01 226 4.97 +54.8 AdobeSy ADBE ... ... 65 233.17 130.82 1763 221.60 +26.5Adomani n ADOM ... ... ... 18.31 .59 86 .60 -86.4Adtran ADTN .36 2.5 40 25.10 14.30 471 14.65 -24.3AduroBio n ADRO ... ... ...dd 14.05 5.83 257 6.90 -8.0AdvEmis n ADES 1.00 9.1 3 12.20 7.00 100 11.02 +14.1AdvEnId AEIS ... ... 17 95.00 58.58 501 59.55 -11.8AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 50529 10.88 +5.8Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 418 1.60 -43.7AdverumBi ADVM ... ... ...dd 8.59 2.40 468 6.25 +78.6AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.20 -3.9Aegion AEGN ... ... 18 28.19 19.11 93 22.69 -10.8AegleaBio n AGLE ... ... ...dd 11.35 2.81 372 9.34 +72.6AehrTest h AEHR ... ... ... 4.83 2.12 38 2.32 -14.4Aemetis AMTX ... ... ...dd 3.12 .45 49 1.72 +212.7AeriePhm AERI ... ... ...dd 66.60 38.14 423 51.20 -14.3AeroViron AVAV ... ... 61 58.99 28.13 237 54.50 -3.0AEtern g rs AEZS ... ... ...dd 3.29 .78 65 1.66 -29.8Aethlon rs AEMD ... ... ...dd 3.85 .79 131 1.34 +18.6AeviGeno GNMX ... ... ...dd 2.65 .98 72 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 395 1.95 +50.0Agenus AGEN ... ... ...dd 6.19 3.24 1616 3.43 +5.2AgileThera AGRX ... ... ...dd 5.60 1.93 57 2.83 +5.2Agilysys AGYS ... ... ...dd 13.00 9.32 26 11.78 -4.1AgiosPhm AGIO ... ... ...dd 89.33 45.11 334 83.91 +46.8AgroFresh AGFS ... ... 15 9.05 4.94 103 6.92 -6.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.06 21 5.08 -51.8Aimmune n AIMT ... ... ...dd 42.00 15.97 316 31.04 -17.9AirT Inc AIRT ... ... ...dd 34.83 14.40 27.25 +10.4AirTrnsp ATSG ... ... ...dd 27.67 18.28 426 20.24 -12.5tAirMedia AMCN ... ... ...dd 2.87 .65 199 .68 -41.3Airgain n AIRG ... ... 47 16.23 7.31 75 7.95 -11.6AkamaiT AKAM ... ... 57 78.28 44.65 3706 71.65 +10.2AkariTh rs AKTX ... ... ... 15.34 1.70 17 1.91 -55.9AkceaTh n AKCA ... ... ... 33.99 8.10 138 26.11 +50.4AkebiaTher AKBA ... ... ...dd 20.25 9.04 297 9.21 -38.1AkersBios AKER ... ... ...dd 1.82 .12 3045 .53 +295.5Akorn Inc AKRX ... ... 16 33.95 12.40 2017 14.43 -55.2Akoustis n AKTS ... ... ... 10.80 4.86 19 5.07 -18.6Alarm.cm n ALRM ... ... 48 49.49 31.28 311 40.38 +7.0AlaskCom ALSK ... ... ...dd 2.91 1.39 110 1.47 -45.1Albireo ALBO ... ... ... 39.87 15.31 16 30.57 +19.4Alcentra ABDC .72m 11.7 ...dd 14.61 5.90 31 6.17 -26.5AlderBioPh ALDR ... ... ...dd 22.25 8.60 565 14.20 +24.0AldeyraTh ALDX ... ... ... 11.90 3.80 98 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 96.18 2309 117.63 -1.6Alico ALCO .24 .7 44 34.80 25.55 7 32.30 +9.5AlignTech ALGN ... ... 98 287.32 131.32 1097 249.85 +12.4AlimeraSci ALIM ... ... ...dd 1.70 1.00 211 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 41.15 811 44.27 -19.1AllgnceBc n ABTX ... ... 28 42.60 31.75 21 40.45 +7.4AllegiantT ALGT 2.80 1.7 12 181.45 111.54 254 160.25 +3.6AllenaPh n ALNA ... ... ... 17.56 6.13 108 14.33 +42.4AlliHold AHGP 2.99f 11.7 8 31.79 22.56 200 25.58 -4.5All MMA n AMMA ... ... ... 3.07 .31 158 .35 -70.2AllnceRes ARLP 2.06f 11.7 5 23.45 15.55 1338 17.65 -10.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 2 2.54 +21.5 AlliedMot AMOT .10 .3 46 42.70 21.02 61 39.87 +20.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 12 2.23 +23.2AllotComm ALLT ... ... ...dd 6.09 4.54 22 5.25 -1.5AllscriptH MDRX ... ... ...dd 16.13 10.78 3116 11.62 -20.1AlnylamP ALNY ... ... ...dd 153.99 52.03 677 94.53 -25.6AlphaOmg AOSL ... ... 18 20.48 13.53 83 15.16 -7.3Alphabet C GOOG ... ... 26 1186.89 894.79 1664 1017.33 -2.8Alphabet A GOOGL ... ... 31 1198.00 915.31 1699 1018.58 -3.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 23 3.84 +44.4AlpImmu n ALPN ... ... ...dd 12.87 2.15 28 7.78 -30.5AlpsRtSec n SWIN ... ... ... 31.35 26.05 0 29.98 +.7Altaba AABA ... ... ...cc 80.56 47.74 5862 70.08 +.3Altair A n ALTR ... ... ...dd 33.38 16.55 270 28.98 +21.2Altimm rs ALT ... ... ...dd 7.91 .65 826 .73 -63.6Altisrce n ASPS ... ... 2 31.49 16.17 268 27.38 -2.2AltraIndlM AIMC .68 1.6 21 53.70 38.80 149 41.65 -17.4Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 471 12.89 +28.0Amarin AMRN ... ... ... 4.60 2.66 1603 2.75 -31.4Amazon AMZN ... ... ...cc 1638.10 927.00 5420 1566.13 +33.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 244 17.03 +6.6Ambarella AMBA ... ... 24 66.23 40.06 564 46.59 -20.7Amdocs DOX 1.00f 1.5 18 71.72 60.82 563 67.25 +2.7Amedica rs AMDA ... ... ... 6.94 1.10 39 1.18 -63.9Amedisys AMED ... ... 47 68.50 45.60 230 66.09 +25.4AMERCO UHAL 2.50e ... 18 400.99 326.30 47 337.52 -10.7AmeriHld n AMRH ... ... ... 13.50 1.10 34 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8sAFMulti ATAX .50 7.8 21 6.40 5.69 196 6.40 +5.8AmCarM CRMT ... ... 13 54.25 33.05 28 53.30 +19.4AmAirlines AAL .40 .9 7 59.08 40.65 6454 42.93 -17.5ACapSenF ACSF 1.16 10.4 5 13.65 10.35 26 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 15 .67 -55.3AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 9 38.45 +.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 45 120.67 -5.9AmOutBr AOBC ... ... 7 24.49 8.32 1066 11.00 -14.3AmPubEd APEI ... ... 34 45.75 17.40 96 40.30 +60.9AmRailcar ARII 1.60 4.2 5 42.88 34.29 78 37.95 -8.9AmrRvr AMRB .20 1.3 29 16.49 12.21 7 15.50 +1.7ASoft lf AMSWA .44 3.4 25 13.69 9.00 44 12.76 +9.7AmSupr rs AMSC ... ... ...dd 6.60 2.89 68 5.90 +62.5AWoodmk AMWD ... ... 23 148.44 78.75 186 82.20 -36.9AmerisBc ABCB .40 .8 20 59.05 41.05 115 51.70 +7.3Amerisafe AMSF .88 1.5 23 67.82 51.20 88 59.30 -3.7AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 41 4.10 -1.2AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 0 27.50 -5.2AmesNatl ATLO .92f 3.3 18 31.90 26.00 9 27.65 -.7Amgen AMGN 5.28 3.0 15 201.23 152.16 3609 174.48 +.3AmicusTh FOLD ... ... ... 17.40 6.41 2031 14.15 -1.7AmkorTch AMKR ... ... 7 12.35 8.26 2097 8.28 -17.6Amphastar AMPH ... ... ... 20.45 13.15 74 19.09 -.8AmpOnRt ef IBUY ... ... ... 47.99 31.54 52 44.90 +9.8tAmtechSys ASYS ... ... ... 15.45 6.83 139 6.93 -31.2Amyris rs AMRS ... ... ...dd 9.26 1.86 377 6.61 +76.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 40

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3727 87.35 -1.9Anlogic ALOG .40 .5 ...dd 101.80 66.00 362 83.10 -.8Anaptys n ANAB ... ... ... 134.00 18.15 268 93.78 -6.9Anavex rs AVXL ... ... ...dd 6.27 1.85 132 2.28 -29.2AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.75 -.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 71 32.65 +4.8AngioDyn ANGO ... ... ... 20.71 14.97 99 19.38 +16.5AnikaTh ANIK ... ... 21 69.81 42.51 225 44.01 -18.4Ansys ANSS ... ... 51 171.92 109.63 341 161.66 +9.5AntaresP ATRS ... ... ...dd 4.09 1.58 534 2.34 +17.6AntherP rs ANTH ... ... ... 2.97 .30 397 .32 -80.6Apellis n APLS ... ... ... 32.00 12.45 177 24.11 +11.1ApogeeE APOG .63 1.5 15 59.76 37.24 204 41.11 -10.1ApollEnd rs APEN ... ... ... 9.11 3.55 53 5.75 +2.7ApolloInv AINV .60 11.2 ... 6.82 5.18 707 5.37 -5.1ApolMed n AMEH ... ... ... 30.00 10.00 9 16.50 -31.3AppFolio n APPF ... ... ...cc 52.25 25.55 142 47.95 +15.5Appian A n APPN ... ... ... 43.26 14.60 198 27.11 -13.9Apple Inc AAPL 2.52 1.5 19 183.50 142.20 41456 165.26 -2.3ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 30 1.51 -5.0AppGenTc AGTC ... ... 27 6.05 3.25 77 4.58 +27.1ApldMatl AMAT .80f 1.6 16 62.40 40.79 12678 49.67 -2.8ApldOptoel AAOI ... ... 9 103.41 22.54 1382 31.96 -15.5Approach AREX ... ... ...dd 4.21 1.95 349 2.78 -6.1Apptio n APTI ... ... ... 30.83 12.74 1047 29.51 +25.5ApricusB rs APRI ... ... ...dd 3.34 .25 398 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 141 4.43 +4.5AptoseB g APTO ... ... ...cc 3.97 .86 74 3.24 +44.6AquaMetal h AQMS ... ... ...dd 18.70 1.42 2821 3.13 +46.9AquaB Tc n AQB ... ... ... 9.99 2.25 314 3.10 -11.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 35 12.19 +3.7ArQule ARQL ... ... ...dd 3.35 .92 467 2.59 +57.0Aradigm h ARDM ... ... ...dd 7.35 .78 21 1.50 -77.6AralezPh ARLZ ... ... ...dd 2.98 .95 301 1.41 -.7AratanaTh PETX ... ... ...dd 7.67 3.67 275 5.15 -2.1ArbutusB g ABUS ... ... ...dd 8.25 3.20 180 5.70 +12.9ArcBest ARCB .32 1.0 14 39.70 16.95 137 32.10 -10.2ArcadB rsn RKDA ... ... ... 66.56 3.60 215 12.41 +125.6ArchCap ACGL ... ... 24 102.60 78.20 667 80.13 -11.7ArchCap pfF ACGLO ... ... ... 25.99 23.67 10 24.13 -4.8ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 11 23.77 -5.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 5 2.81 -29.9ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.13 -35.5Ardelyx ARDX ... ... ... 14.05 4.05 143 4.80 -27.3ArenaPh rs ARNA ... ... ...dd 45.85 11.30 623 39.84 +17.3AresCap ARCC 1.52 9.5 10 17.68 15.03 1557 16.04 +2.0Argenx n ARGX ... ... ... 90.20 17.33 104 87.62 +38.8ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.35 +.3ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 127 58.45 +9.0ArkRst ARKR 1.00 4.2 88 29.49 21.75 0 23.75 -12.1Arotech ARTX ... ... 29 4.35 2.70 53 3.20 -9.9ArrayBio ARRY ... ... ...dd 18.78 6.73 2388 13.56 +5.9ArrisIntl ARRS ... ... 31 30.38 22.60 770 27.00 +5.1ArrowFn AROW 1.00b 2.8 16 38.60 29.81 14 35.40 +4.3ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.76 +1.0ArrowPhm ARWR ... ... ...dd 8.09 1.42 656 6.42 +74.5Arsanis n ASNS ... ... 12 28.69 10.40 32 20.03 +57.0ArtesRes ARTNA .94 2.5 26 43.22 32.00 10 38.30 -.7ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 2 2.60 -12.9AscenaRtl ASNA ... ... ...dd 3.98 1.65 632 2.22 -5.5Ascendis n ASND ... ... ... 69.00 21.95 26 63.01 +57.3AscentCap ASCMA ... ... ... 17.84 3.30 32 3.46 -69.9AsiaPWire APWC .10e ... ... 3.10 2.26 3 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 56 7.77 -12.9AspenTech AZPN ... ... 36 92.59 53.51 552 87.75 +32.6AssembBio ASMB ... ... ...dd 67.36 18.60 119 43.48 -3.9AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 26 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 85 55.56 -5.0AstroNova ALOT .28 1.6 36 18.80 11.00 7 17.85 +28.9Astronics ATRO ... ... 43 49.45 23.95 88 36.58 -11.8Astrotch rs ASTC ... ... ... 6.60 2.01 10 2.20 -34.3AsureSftw h ASUR ... ... ...dd 17.53 9.89 59 15.14 +7.2AtaraBioth ATRA ... ... ...dd 49.90 11.80 586 40.35 +122.9athenahlth ATHN ... ... 79 158.66 95.01 1326 122.47 -7.9Athenex n ATNX ... ... ... 20.79 11.21 77 16.01 +.7Athersys ATHX ... ... ...dd 2.63 1.29 284 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 1 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 1 3.25 -4.4sAtlCapBc n ACBI ... ... 32 19.95 15.20 142 19.30 +9.7AtlCstFin ACFC ... ... 28 11.21 7.05 4 10.13 +7.4AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 266 20.09 -5.3Atlanticus ATLC ... ... ... 2.76 1.95 0 2.20 -8.3AtlasAir AAWW ... ... 7 68.70 45.45 175 63.40 +8.1AtlasFin AFH ... ... ...dd 21.50 9.90 57 10.50 -48.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 1120 55.98 +23.0Atomera n ATOM ... ... ...dd 8.00 2.45 67 5.06 +16.9AtriCure ATRC ... ... ...dd 25.18 14.88 245 22.23 +21.9Atrion ATRI 4.80 .8 35 694.00 506.35 5 622.10 -1.3sAttunity ATTU ... ... ...dd 8.88 6.25 101 8.80 +26.1aTyrPhm n LIFE ... ... ... 6.50 2.25 24 2.25 -35.7AubNB AUBN .96f 2.3 19 41.75 33.00 2 41.50 +6.7Audentes n BOLD ... ... ...dd 41.80 13.90 185 37.36 +19.6AudCodes AUDC ... ... 19 8.43 5.83 40 7.20 -2.2AuriniaPh AUPH ... ... ...dd 8.19 4.41 537 5.25 +15.9AutoWeb AUTO ... ... 10 14.30 2.88 25 3.65 -59.5Autodesk ADSK ... ... ...dd 141.26 91.17 1433 125.90 +20.1AutoData ADP 2.76f 2.3 31 125.24 95.50 2819 118.08 +.8tAvadelPh AVDL ... ... 4 11.93 6.71 650 6.63 -19.1AveThera n ATXI ... ... ... 8.58 3.40 7 3.79 +4.7AVEO Ph h AVEO ... ... ...dd 4.24 .57 1640 2.38 -14.7Avexis n AVXS ... ... ...dd 213.79 65.54 596 212.66 +92.2AviatNet rs AVNW ... ... ...dd 24.14 12.90 7 16.27 +7.3AvidBios rs CDMO ... ... ... 5.78 2.24 864 3.67 -5.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 90 7.65 3.99 252 4.48 -16.9Avingr nrs AVGR ... ... ...dd 38.24 .95 237 1.17 -84.0AvisBudg CAR ... ... 17 50.88 20.71 2191 49.41 +12.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 35 5.40 3.70 9 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 285 22.00 -23.3AxoGen AXGN ... ... ...dd 41.73 11.70 560 39.80 +40.6AxonEntpr AAXN ... ... ...cc 44.75 20.57 428 41.98 +58.4Axovant n AXON ... ... ...dd 27.98 1.02 208 1.07 -79.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 635 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .38 4905 .47 -79.1AzurRx n AZRX ... ... ... 5.25 2.31 23 2.83 -22.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 12.26 -33.4BRileyFn RILY .49e 2.4 14 21.60 13.55 31 20.65 +14.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.00 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 37 24.70 -2.7BCB Bc BCBP .56 3.6 16 16.10 12.05 23 15.50 +6.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.59 +.2BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1167 13.36 -11.6BIO-key n BKYI ... ... ... 3.67 1.20 5 2.11 +19.2sBJsRest BJRI .44 .8 23 56.25 28.00 816 55.85 +53.4BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 34.31 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 1 23.30 -1.0BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 3 43.84 +1.6BldrsEur ADRU .78e 3.4 ...q 24.65 20.93 48 22.73 -.8tBMC Stock BMCH ... ... 23 25.70 17.18 420 17.25 -31.8BOK BOKF 1.80 1.8 18 107.00 77.10 299 100.68 +9.1BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 3 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.18 -.5BSB Bcp BLMT ... ... 21 33.20 27.25 9 32.25 +10.3Baidu BIDU ... ... 9 274.97 173.52 4268 250.90 +7.1Balchem BCPC .42f .5 43 90.27 70.23 82 88.24 +9.5BaldwLy BWINA 1.12f 4.7 54 26.95 21.41 23.79 -1.9BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 18 23.30 -2.7BallardPw BLDP ... ... ...dd 5.94 2.55 898 3.21 -27.2BncFstOK s BANF .84 1.5 20 61.65 45.74 24 57.15 +11.7Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 5 14.85 +.7BncpBnk lf TBBK ... ... ...dd 11.63 6.02 333 10.35 +4.8Bandwith n BAND ... ... 35 33.23 18.05 72 32.45 +40.4BkCmcCA BOCH .12 1.1 15 12.40 9.90 10 11.15 -3.0BankMarin BMRC 1.24 1.7 21 77.90 59.05 17 72.55 +6.7BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 19 33.22 -3.3BankSC BKSC .60 2.8 21 21.99 15.77 3 21.75 +23.9BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.00 +.5BkOzarks OZRK .78f 1.7 15 53.70 40.15 720 46.80 -3.4BankFncl BFIN .36f 2.1 30 17.25 13.97 19 16.93 +10.4BankwellF BWFG .48 1.5 15 37.95 29.90 9 31.58 -8.0Banner Cp BANR 1.40f 2.4 19 62.75 52.07 201 57.40 +4.1Baozun n BZUN ... ... ...cc 52.33 15.23 2109 45.99 +45.7BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 20.60 +26.1BiP10yTBear DTYS ... ... ...q 24.15 13.93 26 23.46 +28.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.43 29.57 1 39.27 +12.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 28.36 +29.1BarHilc n BHAC ... ... ... 12.35 10.20 13 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 13 .16 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 31 87.52 +35.7BassettF BSET .44 1.5 25 41.30 27.70 54 29.05 -22.7BeacnRfg BECN ... ... 17 66.48 39.57 378 48.95 -23.2BeasleyB BBGI .20f 1.8 4 14.40 8.15 7 11.35 -15.3BedBath BBBY .64f 3.7 6 38.80 17.11 3339 17.46 -20.6BeiGene n BGNE ... ... ...dd 182.79 34.36 207 169.58 +73.5BelFuse A BELFA .24 1.4 18 29.90 15.24 17.61 -19.3BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.35 -23.1Belleroph n BLPH ... ... ...dd 2.74 1.00 154 2.30 -10.9BellicumP BLCM ... ... ...dd 14.49 5.02 1681 6.69 -20.5BenefBncp BNCL .24a 1.5 ... 17.50 14.30 111 15.85 -3.6Benetfoc BNFT ... ... ...dd 37.10 21.75 148 30.20 +11.9Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 42 2.62 -11.5Beyondsp n BYSI ... ... ... 48.49 19.55 17 31.00 +6.6Big 5Sprt BGFV .60 7.1 8 17.10 5.05 641 8.40 +10.5BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 89 .41 +10.8BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 1091 10.92 -2.8BioTechne TECH 1.28 .8 49 154.56 106.80 179 150.91 +16.5BioDlvry lf BDSI ... ... ...cc 3.60 1.65 218 2.00 -32.2BioHiTch n BHTG ... ... ... 4.55 2.68 19 3.17 -30.4BioLifeSol BLFS ... ... ...dd 7.83 2.01 43 7.23 +20.5BioLneRx h BLRX ... ... ... 1.34 .80 118 .80 -26.6BioXcelT n BTAI ... ... ... 11.94 6.76 22 7.60 -31.1BioanlySys BASI ... ... 16 2.95 1.24 3 1.73 -29.5Bioblast rs ORPN ... ... ... 5.99 1.81 2 2.20 -3.8tBiocept rs BIOC ... ... ...dd 1.90 .21 3095 .19 -72.8Biocryst BCRX ... ... ...dd 7.39 3.95 425 4.92 +.2Biofront n BFRA ... ... ... 17.98 11.25 3 13.10 +7.6Biogen BIIB ... ... 17 370.57 244.28 2083 273.60 -14.1Biolase BIOL ... ... ...dd 1.33 .28 70 .35 -17.1BioMarin BMRN ... ... ...dd 100.51 75.81 1775 83.51 -6.3Biomeri n BMRA ... ... ... 9.32 2.30 16 3.56 -4.8BiondVax n BVXV ... ... ... 10.75 4.60 34 6.05 +12.9BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 340 2.63 -9.6BioSpecif BSTC ... ... 27 58.79 38.05 28 42.42 -2.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 89 2.02 +14.1BioTelem BEAT ... ... ...cc 39.20 23.30 461 38.20 +27.8BisnCap n BCAC ... ... ... 10.05 9.67 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.5BlackBox BBOX .48 24.6 ...dd 11.00 1.80 63 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 8 9.74 +.9BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5 BlackLin n BL ... ... ... 45.19 28.79 616 41.40 +26.2BlkRkCap BKCC .72 11.4 23 7.88 5.48 282 6.31 +1.3Blckbaud BLKB .48 .5 77 116.07 75.93 497 104.96 +11.1BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1018 44.90 +25.9BlinkCh n BLNK ... ... ... 3.29 1.28 56 1.48 -52.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1866 23.66 +10.9Blucora BCOR ... ... ...dd 27.25 18.05 229 26.00 +17.6BlueBird BLBD ... ... 10 24.99 15.66 75 23.75 +19.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 3.0 25 22.05 17.35 46 20.33 +1.1BluebBio BLUE ... ... ...dd 236.17 74.45 441 170.15 -4.5BlueknEP BKEP .58 12.5 ... 7.20 4.05 126 4.65 -8.8Bluekn pf BKEPP .72 10.1 ... 8.52 6.85 7 7.10 -8.6BlueprtM n BPMC ... ... ...dd 109.00 34.38 290 76.72 +1.7BofI Hld s BOFI ... ... 18 43.50 21.60 511 40.28 +34.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 8 25.65 -.7Boingo WIFI ... ... ...dd 28.34 13.45 467 23.46 +4.3Bojangles n BOJA ... ... 8 22.35 11.35 167 14.75 +25.0BonsoElec BNSO ... ... ... 4.10 1.96 2 2.98 +21.6BookingHl BKNG ... ... 30 2228.99 1630.56 468 2178.00 +25.3BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.00 +46.8BosOma n BOMN ... ... ... 35.49 12.15 31 21.45 -33.8BostPrv BPFH .48 3.0 18 17.15 13.95 222 16.05 +3.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.06 25.43 -.8BttmlnT EPAY ... ... 43 40.97 23.29 266 39.52 +14.0Boxlight n BOXL ... ... ... 9.17 3.00 0 3.55 -38.7Brainstorm BCLI ... ... ...dd 5.18 2.88 34 3.28 -16.3BravoBrio BBRG ... ... ...dd 5.10 1.65 88 4.00 +60.0BridgeBcp BDGE .92 2.8 16 37.75 29.80 35 32.90 -6.0Bridglne rs BLIN ... ... ... 4.45 1.55 28 1.64 -32.5BridgBcs n BWB ... ... ... 13.87 12.60 60 13.01 +3.1BridgfdFds BRID ... ... 15 21.55 11.05 1 15.03 +19.8sBrightcove BCOV ... ... ...dd 9.60 5.40 821 9.65 +35.9BrghtFn n BHF ... ... ... 70.00 49.05 514 50.78 -13.4BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 3947 229.42 -10.7BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.28 -36.7BrdwyFn h BYFC ... ... 27 2.67 1.70 2 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 35 2.64 -2.9BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 137 19.33 -12.8BrklneB BRKL .40f 2.4 20 17.20 13.60 211 16.60 +5.7BrooksAuto BRKS .40 1.6 27 34.77 21.61 815 24.88 +4.3BrukerCp BRKR .16 .5 29 36.53 24.31 501 29.53 -14.0BrynMawr BMTC .88 2.0 28 47.20 38.75 66 44.60 +.9Bsquare BSQR ... ... ...dd 5.84 3.35 11 4.50 -3.2BldrFstSrc BLDR ... ... 21 23.28 13.33 1183 18.23 -16.3BusinFst n BFST .08p ... ... 30.00 25.00 2 26.08 +3.2C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 11 57.90 -.2CA Inc CA 1.02 2.9 16 37.25 30.45 1623 34.80 +4.6CAS Med CASM ... ... ...dd 1.35 .59 17 1.19 +54.5CASI Phr h CASI ... ... ...dd 7.61 .91 246 6.66 +104.9CB FnSvcs CBFV .88 2.8 17 32.65 25.10 11 31.91 +6.4CBAK Eng CBAK ... ... ... 2.35 1.20 5 1.33 -10.2CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 794 106.78 -14.3CBTX Inc n CBTX .20 .7 ... 30.87 27.00 110 29.00 -2.2CDK Globl CDK .60 .9 26 76.04 59.33 1004 65.24 -8.5CDW Corp CDW .84 1.2 25 76.73 55.80 557 71.29 +2.6CEVA Inc CEVA ... ... 20 51.80 32.35 216 32.60 -29.4CH Robins CHRW 1.84 2.0 28 100.18 63.41 1444 92.03 +3.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 52 3.04 -12.1CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 29.85 -.9CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 34 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 12 27.40 +.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 10 26.31 -.6CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.56 -2.1CIM CmTr CMCT .50a 3.4 40 20.45 11.75 4 14.85 -22.3CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 16 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 77 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 8 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1409 157.68 +8.0CNBFnPA CCNE .66 2.3 16 31.46 20.91 58 28.36 +8.1CPI Crd rs PMTS ... ... ... 18.75 2.36 25 2.57 -30.0CPS Tech CPSH ... ... 26 2.20 1.02 37 1.28 -22.9CRA Intl CRAI .68 1.2 36 58.74 31.77 64 56.47 +25.6CRISPR n CRSP ... ... ... 61.24 13.50 1417 46.86 +99.6CSG Sys CSGS .84f 2.0 24 48.82 35.48 184 42.79 -2.4CSI Comp CCLP .75 10.0 ...dd 8.10 4.12 94 7.52 +37.5CSP Inc CSPI .44 3.9 27 18.89 9.61 1 11.20 -29.2CSW Ind n CSWI ... ... 30 50.00 34.85 70 43.35 -5.7CSX CSX .88f 1.5 9 61.50 47.99 5224 59.39 +8.0CTI BioP rs CTIC ... ... ...dd 4.30 2.45 150 3.88 +44.8CTI Inds CTIB ... ... ... 6.19 3.25 6 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.42 2.44 35 2.75 CVB Fncl CVBF .56 2.5 21 25.49 19.58 268 22.15 -6.0CVD Eqp CVV ... ... 18 13.50 7.79 7 8.23 -29.2CabotMicro CCMP 1.60f 1.6 45 115.94 68.00 189 101.45 +7.8Cadence CDNS ... ... 50 46.00 32.07 3067 40.06 -4.2Cadiz h CDZI ... ... ...dd 16.25 9.65 135 13.45 -5.6CaesarStne CSTE .29e ... 25 44.00 18.25 124 18.45 -16.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 6508 11.35 -10.3CafePress PRSS ... ... ...dd 2.89 1.26 48 1.46 -20.9Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 342 48.70 +9.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.17 +18.8CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 171 12.12 +2.3CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 133 11.33 +1.3CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 38 20.42 +1.7CalaGDyIn CHW .84 9.2 ...q 9.87 8.03 106 9.18 +1.1CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 118 13.84 -8.1CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 313 11.97 -.9CalAmp CAMP ... ... 40 25.45 17.52 699 19.75 -7.8CalavoGr h CVGW .95f 1.0 40 98.85 64.00 155 93.70 +11.0Calithera CALA ... ... ...dd 20.05 5.35 189 6.15 -26.3CalumetSp CLMT ... ... ...dd 9.95 3.45 196 7.10 -7.8CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 66 16.81 -23.7CambLrn ABCD 1.36 13.4 33 13.77 4.67 236 10.14 +78.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 89.00 +11.5CamdnN s CAC 1.00f 2.3 17 47.41 37.10 29 44.31 +5.2Camtek h CAMT .14p ... 11 7.96 3.77 34 6.88 +20.3CdnSolar CSIQ ... ... 9 19.09 12.07 376 15.63 -7.3CancerGen CGIX ... ... ...dd 4.40 .90 198 .93 -49.7CantbryPk CPHC .28f 1.9 23 17.55 10.00 3 14.70 -9.5CpStarFn n CSTR ... ... ...cc 22.22 16.00 18 19.09 -8.1CapellaEd CPLA 1.72 1.9 26 96.95 65.15 39 91.75 +18.5CapCtyBk CCBG .28 1.3 22 26.50 17.68 48 22.38 -2.4CapProd CPLP .32 9.9 14 4.00 2.98 769 3.24 -3.6CapSwst CSWC .99e 5.8 18 18.00 14.85 9 16.99 +2.7CapitalaF CPTA 1.00 12.5 73 14.24 6.88 61 7.98 +9.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 0 25.37 +.7CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 20 15.11 12.19 512 12.47 -7.0Capricor CAPR ... ... ...dd 4.25 .63 110 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.85 .58 894 1.40 +81.8CarGurus n CARG ... ... ... 40.60 25.85 759 30.92 +3.1CaraThera CARA ... ... ...dd 28.50 11.11 469 12.38 +1.1Carbonite CARB ... ... ...cc 33.55 18.30 194 31.10 +23.9Crdiom grs CRME ... ... ...dd 4.84 1.29 107 2.35 +51.6CardiovSys CSII ... ... ...dd 33.11 20.58 145 22.85 -3.5Cardlytc n CDLX ... ... ... 20.99 11.10 132 14.02 +4.9Cardtronic CATM ... ... 10 43.20 15.80 385 26.25 +41.7CareTrust CTRE .82f 6.2 28 19.86 12.73 701 13.21 -21.2sCareDx h CDNA ... ... ...dd 9.55 .76 1593 9.79 +33.4CareerEd CECO .30f 2.3 ...dd 14.33 8.10 186 12.97 +7.4CarlyleGp CG 1.41e 6.9 8 25.90 16.85 420 20.50 -10.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 15 23.45 -7.6CaroFin s CARO .20 .5 20 42.42 29.67 48 39.21 +5.5CarolTrBk CART ... ... 30 10.00 6.90 4 8.10 -15.2Carrizo CRZO ... ... 14 26.66 11.10 1890 20.07 -5.7CarrolsRst TAST ... ... 15 14.25 9.90 246 10.30 -15.2CarverBc lf CARV ... ... 29 7.95 2.01 6 2.94 +1.1CasaSys n CASA ... ... ... 34.21 13.25 1108 23.39 +31.7CasellaW CWST ... ... ...dd 27.38 13.32 164 24.51 +6.5Caseys CASY 1.04 1.1 24 128.51 95.93 648 96.60 -13.7CassInfo CASS 1.04f 1.7 31 65.00 53.23 12 60.48 +3.9Catabasis n CATB ... ... ... 3.78 1.09 113 1.62 +8.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 159 28.49 +108.9CatalystPh CPRX ... ... ...dd 4.51 1.64 508 2.80 -28.4Catasys n CATS ... ... ... 5.79 3.30 14 5.20 +38.5CathayGen CATY .96 2.4 18 45.59 34.00 286 40.01 -5.1CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 50 170.35 +11.6Cavium CAVM ... ... ...dd 92.66 56.96 683 75.01 -10.5CecoEnv CECE .30 6.4 ... 12.03 4.00 94 4.70 -8.4Celcuity n CELC ... ... ... 22.73 11.10 2 19.27 +1.7Celgene CELG ... ... 26 147.17 84.25 13898 87.10 -16.5Celgene rt CELGZ ... ... ... 1.61 .11 22 .23 -76.8CelldexTh CLDX ... ... ...dd 3.33 .65 2942 .74 -73.9CellectBio n APOP ... ... ... 13.50 6.12 15 6.52 -6.9CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 10 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 84 28.70 -1.5CallularBio CBMG ... ... ...dd 22.75 5.05 20 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 64 2.23 -16.8CelsiusH n CELH ... ... ... 7.00 3.42 31 5.29 +.8Celyad n CYAD ... ... ... 64.75 29.00 19 34.11 -20.9Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 28 2.81 +10.2Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.05 -.1CntRsDvA CDEV ... ... ... 22.14 14.10 1845 18.50 -6.6sCntrStBk CSFL .40f 1.4 ... 29.31 21.77 707 28.98 +12.6CEurMed CETV ... ... ...dd 5.20 3.75 139 4.25 -8.6CentrlFedl CFBK ... ... 35 2.75 1.85 14 2.44 -11.1CentGard lf CENT ... ... 22 43.30 29.08 100 37.49 -3.7CenGrdA lf CENTA ... ... ... 41.34 28.12 116 35.50 -5.9CntlVyCm CVCY .28 1.4 16 23.28 18.05 13 20.60 +2.1CentAl CENX ... ... 29 24.77 12.53 909 17.47 -11.0CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 80.00 +2.2CentCas CNTY ... ... 27 9.85 6.28 88 7.68 -15.9CeragonN CRNT ... ... ... 3.65 1.64 176 2.63 +32.8Cerecor n CERC ... ... ...dd 5.74 .42 113 3.72 +16.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 3071 58.25 -13.6CerusCp CERS ... ... ...dd 5.85 1.93 452 5.20 +53.8CescaTh rs KOOL ... ... ... 6.44 1.36 115 1.52 -49.3Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 59 4.34 +11.7Changyou CYOU ... ... 7 30.35 18.35 306 19.03 -23.3Chantic rs BURG ... ... ... 6.89 1.81 44 3.41 +29.7CharlsCol h CTHR ... ... ...dd 1.60 .80 31 1.44 +6.7ChartInds GTLS ... ... 47 63.23 32.04 206 56.74 +21.1ChartCm n CHTR ... ... 92 408.83 250.10 6429 271.29 -19.2sCharterFn CHFN .34f 1.5 23 23.55 15.81 150 23.26 +32.6ChkPoint CHKP ... ... 20 119.20 93.76 1081 96.51 -6.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 4896 12.79 +22.5ChckPnt n CKPT ... ... ... 10.50 3.20 52 3.48 -10.3Cheesecake CAKE 1.16 2.2 17 67.14 38.34 1250 51.95 +7.8ChefsWhs CHEF ... ... 58 25.93 11.85 110 24.25 +18.3Chembio CEMI ... ... ...dd 9.20 5.70 7 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 271 54.89 +2.7ChemoCntx CCXI ... ... 32 15.08 5.42 191 10.93 +83.7ChemungF CHMG 1.04 2.2 23 56.83 36.74 1 47.20 -1.9Cherokee h CHKE .20 27.7 ...dd 10.70 .62 26 .72 -62.1ChkSoup n CSSE ... ... ... 13.26 6.19 46 7.62 -15.3ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 501 127.55 -12.2Chimerix CMRX ... ... ...dd 5.99 4.17 429 4.58 -1.1ChAdvCns CADC ... ... ...dd 9.75 1.55 11 2.05 -52.3ChinAutLog CALI ... ... ... 8.77 1.50 54 2.68 -16.3ChinaAuto CAAS ... ... 6 5.90 4.04 18 4.27 -11.0ChinaBio CBPO ... ... 19 120.46 71.85 147 86.87 +10.3ChinCer rs CCCL ... ... ... 4.28 1.25 15 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 10 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 348 17.04 -.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 21 1.92 -28.4ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.32 +7.6ChinInfoT h CNIT ... ... ...dd 5.20 .65 32 1.66 +12.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 185 31.99 -23.7ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.39 +11.8ChinLend h CLDC .32e 14.8 ... 6.89 1.66 28 2.16 -30.6ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 408 139.66 -3.3ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.04 -23.6 ChiRecy rs CREG ... ... ... 9.39 .95 11 1.46 -47.9tChnaTcF rs CNTF ... ... ... 3.60 2.06 37 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 4.00 41 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 60 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 274 2.73 +150.5ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 87 13.77 -22.0ChromaDx n CDXC ... ... ... 7.24 2.86 848 3.51 -40.3ChrchllD CHDN 1.52f .6 32 285.70 162.25 99 274.60 +18.0ChuysHldg CHUY ... ... 28 32.10 18.00 240 28.60 +2.0CideraTh n CDTX ... ... ...dd 8.80 3.70 106 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 177 143.81 +20.0CinnFin CINF 2.12f 3.0 20 81.98 68.49 1132 70.34 -6.2Cinedigm rs CIDM ... ... ... 3.00 1.11 66 1.65 +10.0Cintas CTAS 1.62f 1.0 32 178.34 119.54 758 170.30 +9.3Cirrus CRUS ... ... 12 71.97 34.78 2018 36.47 -29.7Cisco CSCO 1.32f 3.0 23 46.16 30.36 19883 44.29 +15.6CitiTrends CTRN .32 1.0 30 32.49 17.34 75 30.63 +15.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 12 2.53 -33.4Citiz&Nthn CZNC 1.08 4.5 20 26.75 22.00 18 24.15 +.6CtzCmtyBc CZWI .20f 1.5 18 14.43 12.73 42 13.71 +1.6CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.45 -2.8sCitrixSy s CTXS ... ... 29 103.57 73.34 1892 102.91 +16.9CtyHld CHCO 1.84f 2.6 20 75.85 58.80 47 71.58 +6.1CivistaBcsh CIVB .28 1.2 19 24.69 18.82 30 22.94 +4.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 74 7.15 -8.9CleanEngy CLNE ... ... ...cc 3.05 1.31 338 1.61 -20.7ClearOne CLRO .28 4.6 ...dd 11.25 5.92 16 6.15 -31.3ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.71 +3.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 24 15.30 11.00 23 12.20 -.4ClearsBio n CLSD ... ... ...dd 15.06 5.30 408 12.18 +74.0ClearSign CLIR ... ... ...dd 4.70 1.65 14 1.80 -50.0ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 60 16.27 -14.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 71 2.88 -28.2tClovisOnc CLVS ... ... ...dd 99.45 44.38 1952 43.38 -36.2CoDiagn n CODX ... ... ... 6.85 1.45 7 1.92 -27.3CoBizFncl COBZ .40f 2.0 26 22.01 15.39 163 20.15 +.8CoStar CSGP ... ... 84 392.07 238.91 253 366.66 +23.5CoastwayB CWAY ... ... 74 27.60 19.30 11 27.30 +28.8CocaBtl COKE 1.00 .6 28 249.54 160.00 31 168.39 -21.8CocrystP n COCP ... ... ... 6.45 2.05 57 2.12 -54.0CodaOct n CODA ... ... ... 6.56 3.28 37 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 256 11.25 +34.7CdrsVlly CVLY .62b 2.1 17 33.46 22.82 4 29.21 +6.1CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.18 -1.8CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 257 47.15 +4.1Cognex s CGNX .18 .4 34 72.99 42.08 3551 46.25 -24.4CognizTch CTSH .80f 1.0 25 85.10 60.16 2643 81.82 +15.2CohBar n CWBR ... ... ... 6.97 4.44 22 4.85 -2.4Coherent COHR ... ... 24 329.00 157.47 898 168.22 -40.4CoherusBio CHRS ... ... ...dd 24.70 8.05 517 12.10 +37.5Cohu COHU .24 1.1 52 26.17 15.55 111 21.40 -2.5CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70m 4.5 14 30.82 14.23 28 15.67 -45.3Collegium n COLL ... ... ...dd 29.90 7.37 546 23.65 +28.1Colliers CIGI .10 .1 23 72.05 46.60 25 68.05 +12.8ColonyBk CBAN .20f 1.2 16 19.50 11.10 2 16.35 +12.0ColBnkg COLB 1.04f 2.6 21 48.06 35.67 663 40.21 -7.4ColumFn n CLBK ... ... ... 15.83 15.30 561 15.50 +.5ColuSprtw COLM .88 1.1 30 87.97 51.56 450 83.01 +15.5Colmbus CMCO .20f .6 97 44.55 23.19 134 35.88 -10.3tComcast s CMCSA .76f 2.4 15 44.00 31.80 38284 31.39 -21.3CommScpe COMM ... ... 39 42.75 30.95 2710 38.22 +1.0CmcBMO CBSH .94f 1.5 20 65.13 49.43 990 63.52 +13.8CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 156 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 289 22.67 +10.1CmclVehcl CVGI ... ... ...dd 13.90 5.55 183 6.71 -37.2CommSys JCS .16 4.4 ...dd 4.89 3.18 1 3.62 +1.7CmtyBkTr ESXB ... ... 23 9.35 7.65 10 8.70 +6.7CmtyFinCp TCFC .40 1.1 17 40.69 32.06 6 36.04 -5.9CommuFt n CFBI ... ... ... 15.00 10.95 7 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 29 .01 +57.1CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 34 48.00 +1.9CmtyWest CWBC .20f 1.8 17 12.97 9.95 3 11.38 +6.9CommVlt CVLT ... ... ... 71.45 48.35 783 69.95 +33.2Compugn CGEN ... ... ...dd 5.40 2.25 167 3.50 +40.0CmptrPr CPSI .40 1.3 48 36.15 26.35 88 29.85 -.7CmpTask CTG .24 3.1 ... 9.62 4.90 43 7.67 +50.4CmstkH rs CHCI ... ... ... 3.90 1.20 6 2.41 +41.8Comtech CMTL .40 1.3 29 32.94 13.75 83 30.59 +38.3ConatusPh CNAT ... ... ...dd 9.20 3.22 403 3.41 -26.2ConcertPh CNCE ... ... ...dd 30.71 11.88 134 18.25 -29.5ConcrdInt g CXRX .30 66.5 1 2.10 .45 68 .45 -31.4Conformis n CFMS ... ... ...dd 5.98 1.15 1476 1.30 -45.6ConiferH n CNFR ... ... ...dd 8.00 5.00 0 5.75 -.9Conmed CNMD .80 1.2 22 67.39 47.41 255 65.03 +27.6Conns CONN ... ... ...cc 37.80 15.10 378 25.50 -28.3ConnectOne CNOB .30 1.1 20 31.40 21.04 752 26.40 +2.5ConnWtrSv CTWS 1.19 1.8 33 69.50 48.86 82 68.00 +18.4ConsolCom CNSL 1.55 13.7 ... 24.06 10.31 523 11.30 -7.3ConsolWtr CWCO .34 2.4 37 15.35 11.10 36 14.15 +13.1ConstAlph n CNAC ... ... ... 9.95 9.55 294 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10 10.60 +4.1ConstAl rt CNACR ... ... ... .95 .25 1 .37 +20.3ConsuPtf CPSS ... ... 5 4.94 3.27 39 3.42 -17.6ContraFect CFRX ... ... ... 2.31 .80 69 1.51 +49.5ContraVir CTRV ... ... ...dd .84 .21 128 .25 -30.6Control4 CTRL ... ... 35 35.99 16.32 225 20.84 -30.0ConvrgOn n CVON ... ... ... 10.83 8.01 14 8.79 -11.9ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1484 51.08 +18.3CorbusPhm CRBP ... ... ...dd 9.96 5.30 593 5.95 -16.2Corcept CORT ... ... 18 25.96 9.00 1068 16.68 -7.6CoreMrk s CORE .40 1.9 23 38.37 19.53 531 20.61 -34.7Corium CORI ... ... ...dd 13.93 4.04 126 9.88 +2.8CorOnDem CSOD ... ... ...dd 46.19 33.24 355 44.13 +24.9Corvel CRVL ... ... 27 61.20 44.35 35 49.05 -7.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 27 9.60 -7.3Costco COST 2.28f 1.2 31 199.88 150.00 2148 197.16 +5.9CountrP rs CPAH ... ... ...dd 7.30 1.75 19 2.60 -19.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.16 -5.4CoupaSft n COUP ... ... ... 50.90 27.33 500 46.37 +48.5Covenant CVTI ... ... 31 33.36 15.86 123 27.75 -3.4CowenInc s COWN ... ... 42 18.25 11.63 315 15.50 +13.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 10 25.40 -1.2CrackerB CBRL 4.80 2.9 20 179.12 141.75 366 164.59 +3.6CraftBrew BREW ... ... 39 20.40 13.35 42 19.30 +.5Cray Inc CRAY ... ... 64 26.65 16.50 594 23.85 -1.4CreditAcc CACC ... ... 16 377.82 201.89 72 330.84 +2.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 11.30 +26.0CSVixSh rs TVIX ... ... ...q 34.45 4.66 48318 7.18 +29.6CSVixST rs VIIX ... ... ...q 27.21 10.84 47 17.54 +48.9CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 19 7.61 -3.7CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 9 9.03 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 260 25.46 +7.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 66 42.58 -2.4CS VS3xGld UGLD ... ... ...q 12.72 9.19 1024 11.01 -1.2CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.10 +17.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 92 68.23 -23.0CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.20 +9.6CS VSSilv USLV ... ... ...q 14.96 9.03 6794 9.74 -16.1Cree Inc CREE ... ... ...dd 45.43 20.50 2192 37.32 +.5Cresud CRESY .45e 2.2 ... 23.69 17.31 55 20.54 -7.0Criteo SA CRTO ... ... 22 56.00 21.00 845 25.77 -1.0Crocs CROX ... ... ...dd 17.43 5.93 361 15.80 +25.0CronosGp n CRON ... ... ... 10.39 5.12 1800 6.91 -9.3CrssCtryHl CCRN ... ... 29 14.65 9.07 220 12.58 -1.4CrownCfts CRWS .32 5.4 12 8.05 5.40 20 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 204 7.21 -16.1Ctrip.com s CTRP ... ... 25 60.65 40.13 3235 40.90 -7.3tCueBioph n CUE ... ... ... 17.99 11.10 126 11.04 -5.1CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.49 -11.8Curis CRIS ... ... ...dd 2.48 .47 761 .53 -23.7Cutera CUTR ... ... 64 55.00 18.50 146 50.15 +10.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.20 +7.4CybrOpt CYBE ... ... 80 25.69 11.35 123 15.25 +1.7CyberArk CYBR ... ... 72 55.63 39.34 441 54.96 +32.8Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 82 1.46 -16.3CymaBay CBAY ... ... ...dd 15.59 3.18 420 11.63 +26.4CypSemi CY .44 3.0 24 18.87 12.50 8774 14.58 -4.3Cyren Ltd CYRN ... ... ...dd 3.15 1.35 131 3.00 +20.0CyrusOne CONE 1.84f 3.4 ...dd 65.73 43.49 1125 53.59 -10.0CytRx rs CYTR ... ... ... 5.99 1.43 73 1.69 Cytokinetic CYTK ... ... ...dd 16.70 6.75 444 8.30 +1.8CytomX n CTMX ... ... ...dd 35.00 13.00 170 26.30 +24.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 217 .28 -7.0Cytosorbnt CTSO ... ... ... 8.35 3.30 123 7.55 +16.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 118 21.95 -10.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 30 6.05 2.70 32 2.70 -23.9DLH Hldgs DLHC ... ... 65 6.83 4.10 1 5.83 -5.4DMC Globl BOOM .08 .2 ...dd 40.50 12.40 368 38.70 +54.5DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.85 +3.4DSP Gp DSPG ... ... ...dd 13.95 10.80 77 11.95 -4.4DXP Ent DXPE ... ... 39 43.21 24.86 133 36.30 +22.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.55 -1.6Daktronics DAKT .28 3.1 39 10.86 8.54 124 9.01 -1.3DareBio rs DARE ... ... ... 12.40 .74 4133 1.26 -41.7DarioHlth DRIO ... ... ... 3.64 1.32 106 1.81 +13.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 7 11.03 +19.1Daseke n DSKE ... ... ... 14.52 8.17 516 8.28 -42.1Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 14 16.49 4.72 81 6.27 -47.9Datawatch DWCH ... ... ...dd 12.65 7.40 82 9.20 -3.2DaveBuster PLAY ... ... 15 73.48 37.85 1063 42.49 -23.0DavidsT g n DTEA ... ... ...dd 6.75 3.20 10 3.92 +.5DavSelFn n DFNL ... ... ... 25.62 20.49 7 24.01 +.3DavSelEq n DUSA ... ... ... 25.32 20.34 3 23.55 +.6DavSelW n DWLD ... ... ... 28.88 21.57 10 26.17 -.3sDawsonGeo DWSN ... ... ...dd 7.45 3.70 71 7.20 +44.9Deciphera n DCPH ... ... ... 29.98 15.15 71 22.44 -1.0DelFriscos DFRG ... ... ...dd 18.85 11.70 78 15.90 +4.3DelTaco TACO ... ... 9 15.99 10.15 170 11.16 -7.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 102 .94 -13.8DeltaTch h DELT ... ... ... 4.70 .91 22 1.06 DenaliTh n DNLI ... ... ... 25.79 14.72 199 18.48 +18.2Dennys DENN ... ... 32 17.65 10.87 399 17.51 +32.3Dentsply XRAY .35 .7 ...dd 68.98 48.25 2923 50.34 -23.5Depomed DEPO ... ... ...dd 12.30 4.31 1424 6.28 -22.0Dermira DERM ... ... ...dd 34.45 6.98 541 9.11 -67.2DescSys DSGX ... ... 87 31.23 22.65 31 29.55 +4.0DestMatrn DEST .80 28.2 ...dd 4.98 1.02 43 2.84 -4.4Dest XL DXLG ... ... ...dd 2.75 1.46 76 1.70 -22.7Deswell DSWL .28 9.2 ...dd 3.64 1.85 9 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 25 1.42 -21.4DexCom DXCM ... ... ...dd 81.91 42.62 826 73.18 +27.5DiamHill DHIL 7.00e ... 14 219.90 187.63 11 195.42 -5.4DiambkEn FANG ... ... 26 134.60 82.77 1389 128.45 +1.7DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 76 1.48 -63.5DicernaPh DRNA ... ... ...dd 15.00 2.69 321 12.21 +35.2DifferBr rs DFBG ... ... ...dd 2.45 .70 1 1.07 +12.7DiffusP hn DFFN ... ... ...dd 3.93 .50 148 .55 -53.4DigiIntl DGII ... ... 34 12.53 8.50 161 11.50 +20.4Digimarc DMRC ... ... ...dd 41.75 22.85 84 28.85 -20.2Digirad DRAD .22 14.7 ...dd 4.75 1.25 129 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 8 2.30 -13.2DigitlTurb APPS ... ... ...dd 2.59 .94 475 1.59 -11.2DimeCBc DCOM .56 2.8 21 22.65 17.75 129 19.75 -5.7Diodes DIOD ... ... 48 35.36 22.44 299 28.55 -.4DiscIncA DISCA ... ... 12 29.00 15.99 3934 23.65 +5.7DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2DiscIncC DISCK ... ... 11 28.09 14.99 4260 22.22 +5.0tDishNetw h DISH ... ... 16 66.50 34.66 4267 33.55 -29.7 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 Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 41

Diversicre DVCR .22 3.1 19 12.25 6.45 0 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 16 1.32 -17.5DixieGrp DXYN ... ... ...dd 5.21 2.60 9 3.05 -20.8DocuSign n DOCU ... ... ... 40.89 37.00 3312 38.63 -2.8DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.80 -35.6DollarTree DLTR ... ... 13 116.65 65.63 1738 95.89 -10.6DolphnEnt n DLPN ... ... ... 5.77 2.47 21 3.35 -6.9DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 64 13.92 -19.5tDonegalB DGICB .50f 3.8 25 15.91 13.35 0 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 43 18.10 +19.1Dorman DORM ... ... 21 88.50 60.93 165 64.26 +5.1DovaPh n DOVA ... ... ... 37.00 16.98 646 28.81 DragVic n LYL ... ... ... 14.99 3.09 19 4.06 -6.9DrprOkw n DOTA ... ... ... 9.90 9.71 0 9.86 +.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 0 .58 +16.4DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.72 +1.8DropCar rs DCAR ... ... ... 13.52 1.57 57 1.72 -57.8Dropbox n DBX ... ... ... 34.83 27.75 1239 30.11 +5.7DryShips s DRYS .15e ... 1 320.95 .98 324 3.48 -1.4DuluthH n DLTH ... ... 23 22.49 15.13 117 17.35 -2.8Dunkin DNKN 1.39 2.3 26 68.45 50.89 950 60.96 -5.4DurectCp DRRX ... ... ...dd 2.55 .75 539 2.03 +120.2Dynasil DYSL ... ... 8 2.06 1.09 6 1.30 +10.2Dynatronic DYNT ... ... ...dd 3.75 2.10 2.98 +3.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1373 16.95 -9.4E -:sE-Trade ETFC ... ... 24 61.80 33.06 2683 60.68 +22.4eBay s EBAY ... ... 25 46.99 32.99 10607 37.88 +.4eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 51 26.10 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 12 2.25 -21.5eHealth EHTH ... ... ...dd 28.59 13.61 256 18.84 +8.5EMC Inc s EMCI .88f 3.4 14 32.19 25.70 38 25.98 -9.4ENDRA n NDRA ... ... ... 5.88 2.15 1 2.49 -48.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 5 .82 -5.7ESSA Bcp ESSA .36 2.5 22 16.80 14.16 31 14.62 -6.7EtfLonCanc CNCR ... ... ... 32.32 21.09 35 26.20 +10.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 0 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 2 26.47 -2.8EV Engy EVEP ... ... ...dd 1.52 .13 394 .13 -74.3EXFO g EXFO ... ... ...dd 5.40 3.65 4 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 120 58.70 +1.4EagBcMT EBMT .36 1.8 16 21.95 17.35 3 19.60 -6.4EagleBkS rs EGLE ... ... ...dd 5.75 4.18 204 5.06 +12.9EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.50 -4.1EaglePhm EGRX ... ... 16 97.15 45.05 141 52.01 -2.6EstWstBcp EWBC .80 1.2 19 69.25 52.86 1091 66.62 +9.5EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.30 +2.0EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 31 28.40 +8.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.16 +77.7EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 124 77.50 -2.2Echelon rs ELON ... ... ...dd 7.20 4.09 11 4.30 -22.4EchoGLog ECHO ... ... 65 32.95 13.00 676 27.30 -2.5EchoStar SATS ... ... 13 62.50 51.70 234 52.54 -12.3Eco-StimE ESES ... ... ...dd 1.97 .86 77 .94 -25.4sEcologyEn EEI .40 3.1 ...dd 13.06 10.25 18 13.05 +24.3EdgeTher n EDGE ... ... ...dd 17.77 .95 1975 1.10 -88.3Edgewater EDGW ... ... ...dd 7.52 5.19 59 5.75 -7.9EditasM n EDIT ... ... ...dd 45.02 13.12 1039 31.40 +2.2EducDevel EDUC .36 1.5 41 27.93 6.90 14 24.30 +28.2eGain EGAN ... ... ...dd 9.50 1.45 69 8.65 +64.8EgaletCp EGLT ... ... ...dd 3.83 .55 468 .66 -34.2EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 8.80 -36.98Point3E n CAFD 1.12 9.3 13 15.92 11.69 79 12.10 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 1249 1.88 -11.7ElPolLoc h LOCO ... ... 45 14.85 9.05 308 10.00 +1.0ElbitIm rs EMITF ... ... ... 3.55 2.12 76 2.58 -9.2ElbitSys ESLT 1.76 1.5 19 153.13 113.59 36 115.62 -13.3EldorRsts ERI ... ... 53 43.15 18.05 590 40.50 +22.2ElectSci ESIO ... ... 30 27.72 6.73 1065 18.00 -16.0ElectroSen ELSE ... ... 12 5.24 2.96 0 3.96 -2.2ElectArts EA ... ... 26 131.13 93.62 2228 117.98 +12.3EFII lf EFII ... ... ... 50.98 25.28 618 27.70 -6.2sElectrAc n ELEC ... ... ... 10.45 9.93 152 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.60 .62 10275 2.79 +244.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 4 20.50 +.2EloxxPh n ELOX ... ... ... 12.99 11.11 90 12.27 +7.6EltekLtd rs ELTK ... ... ... 8.95 2.65 30 3.63 -11.0EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 1 31.21 +2.8Emcore EMKR 1.50e ... 20 12.20 4.40 152 4.50 -30.2EmmisC rs EMMS ... ... 1 4.80 2.33 3 4.49 +27.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 19.05 -29.4EnantaPh ENTA ... ... ...cc 95.91 29.46 130 93.05 +58.6EncoreCap ECPG ... ... 13 52.00 32.21 113 44.60 +5.9EncorW WIRE .08 .2 16 58.70 37.30 44 52.65 +8.2Endo Intl ENDP ... ... ...dd 14.15 5.27 4435 5.73 -26.1Endocyte ECYT ... ... ...dd 11.54 1.17 604 9.57 +123.6Endologix ELGX ... ... ...dd 7.66 3.75 316 4.31 -19.4EndurIntl EIGI ... ... ...dd 9.50 6.95 712 7.35 -12.5Energous WATT ... ... ...dd 33.50 6.91 1196 17.96 -7.7EngyFocus EFOI ... ... ...dd 3.52 1.51 7 2.68 +9.4EnrgyRec ERII ... ... ...cc 11.30 6.13 440 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 303 5.78 +.7Enphase ENPH ... ... ...dd 5.58 .65 1529 4.15 +72.2EnsignGp s ENSG .18 .6 33 29.24 18.00 163 27.87 +25.5EnstarGp ESGR ... ... 13 237.30 180.50 15 210.15 +4.7EntegraFn ENFC ... ... 24 30.70 22.00 21 29.05 -.7Entegris ENTG .28 .9 33 38.25 21.78 938 32.20 +5.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 9 36.18 +6.3sEntFinSv EFSC .44 .9 18 51.13 36.65 234 50.85 +12.6Epizyme EPZM ... ... ...dd 21.40 9.30 374 12.85 +2.4ePlus s PLUS ... ... 21 97.75 67.65 50 79.85 +6.2Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 531 420.79 -7.2EquitFin n EQFN .20p ... ... 10.95 9.90 3 10.60 -2.8EqtyBcsh n EQBK ... ... 24 40.94 29.13 29 38.13 +7.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 3656 7.55 +13.0ErieInd ERIE 3.36 2.9 31 129.73 106.63 32 116.77 -4.2ErytechP n ERYP ... ... ... 30.56 17.50 20.65 -6.2Escalade ESCA .50 3.8 14 14.40 11.31 6 13.25 +7.7Esperion ESPR ... ... ...dd 82.68 30.95 422 70.01 +6.3EsqFnHld n ESQ ... ... ... 25.92 14.51 16 24.09 +22.0EssaPh gs EPIX ... ... ... 51.00 2.00 51 3.67 -16.2Essendant ESND .56 7.5 ...dd 18.30 7.20 1173 7.44 -19.7EstreAm n ESTR ... ... ... 12.50 8.39 7 12.00 +38.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 44 30.95 9.90 1519 29.94 +46.4EuroTech CLWT ... ... ... 5.65 2.00 14 2.15 -35.0Euronet EEFT ... ... 18 101.07 70.67 790 78.11 -7.3Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.40 +40.6Ever-Glory EVK ... ... 9 3.90 1.96 2 3.80 +61.7Everbrdg n EVBG ... ... ...dd 39.12 21.56 192 37.35 +25.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 128 6.83 -8.9EvineLive EVLV ... ... ... 1.62 .76 924 1.16 -17.1EvofemBio EVFM ... ... ...dd 12.56 .30 9 7.21 +269.7Evogene EVGN ... ... ...dd 5.75 2.66 7 3.10 +1.0EvokePhm EVOK ... ... ...dd 4.09 1.85 1067 2.48 +9.7tEvolus n EOLS ... ... ... 12.97 7.00 102 6.85 -40.4EvolvgSys EVOL .44 11.6 10 5.85 3.60 7 3.80 -19.1ExOne XONE ... ... ...dd 14.43 6.72 92 6.92 -17.6ExactSci h EXAS ... ... ...dd 63.60 29.45 4273 50.01 -4.8ExTrRobo ROBO .07e .2 ...q 46.20 33.14 399 40.26 -2.6ExelaTch n XELA ... ... ... 10.00 4.37 79 4.52 -12.2Exelixis EXEL ... ... 42 32.50 18.03 2408 20.82 -31.5ExlSvcHld EXLS ... ... 42 64.34 46.56 109 57.81 -4.2Expedia EXPE 1.20 1.0 46 161.00 98.52 2270 115.14 -3.9ExpdIntl EXPD .84 1.3 24 67.63 51.96 1089 63.86 -1.3Exponent s EXPO 1.04 1.2 52 87.53 56.95 55 86.40 +21.5ExpScripts ESRX ... ... 10 85.07 55.80 3623 75.70 +1.4ExtrOilGs n XOG ... ... ... 17.15 10.28 1546 14.12 -1.3ExtrmNet EXTR ... ... ...dd 15.55 7.47 1330 10.70 -14.5EyePtPh EYPT ... ... ...dd 2.75 .93 1582 2.46 +127.8EyegatePh EYEG ... ... ... 2.43 .29 797 .53 -50.6Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 6 8.33 -16.0Ezcorp EZPW ... ... 20 14.30 7.55 506 13.70 +12.3F -:sF5 Netwks FFIV ... ... 22 161.99 114.63 1171 163.09 +24.3FAT Br n FAT .12p ... ... 13.99 5.54 7 5.75 -35.5FC GlbRlty FCRE ... ... ... 1.68 .65 868 .94 +3.7FFBW n FFBW ... ... ... 12.50 10.30 6 10.99 -.3FLIR Sys FLIR .64 1.2 32 54.82 33.95 1483 53.55 +14.9FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 10 36.22 -.7FNCB Bc n FNCB .04p ... ... 10.00 8.79 2 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 21 57.50 +29.9FS Bncp FSBW .56f 1.0 13 59.81 42.77 32 57.58 +5.5FSB Bcp n FSBC ... ... ... 18.23 14.60 7 17.50 +2.9FTD Cos FTD ... ... ...dd 20.73 3.46 256 6.44 -10.4Facebook FB ... ... 32 195.32 144.42 20658 172.00 -2.5FDaves DAVE ... ... ...dd 9.65 3.38 49 8.20 +25.2Fanhua FANH .52e 1.9 47 33.81 7.31 81 27.45 +26.9FarmerBrs FARM ... ... ...dd 35.75 28.20 47 28.35 -11.8sFarmMer s FMAO .52 1.2 24 45.64 24.00 5 44.11 +8.1sFarmCB FFKT .50 1.0 21 50.90 32.60 58 50.15 +30.3FarmersNB FMNB .28f 1.9 18 15.95 12.80 33 14.75 FaroTech FARO ... ... ...dd 65.35 32.00 169 50.50 +7.4Fastenal FAST 1.48 3.0 24 58.74 39.79 2474 49.99 -8.6FateThera FATE ... ... ...dd 14.45 2.52 697 10.10 +65.3Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.25 -3.0FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0FedNatHld FNHC .32 1.9 22 17.50 9.78 24 16.90 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 96 12.50 +24.8Ferrogl n GSM .16 1.4 ... 17.61 8.54 597 11.30 -30.2Fibrocll rs FCSC ... ... ...dd 4.64 .51 86 .57 -10.9FibroGen FGEN ... ... ...dd 63.00 25.35 217 45.45 -4.1FidD&D n FDBC .96 1.9 ... 52.00 33.09 4 49.73 +20.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 19 277.67 +2.4FidelSo LION .48 2.1 15 24.96 20.28 72 22.73 +4.3FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 104 13.06 -14.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.94 +3.8FiestaRst FRGI ... ... ...dd 25.30 15.50 243 21.00 +10.5FifthThird FITB .64 1.9 10 34.57 23.20 5116 33.17 +9.3FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 14 28.38 -.451job JOBS ... ... 98 93.16 39.85 184 82.54 +35.6FinTcII n FNTE ... ... ... 11.76 9.70 1 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 5898 44.65 +47.4FnclInst FISI .96f 3.1 15 34.45 25.65 52 31.10 Finisar FNSR ... ... 13 28.99 14.25 2151 15.58 -23.4FinLine FINL .46 3.4 30 16.38 6.90 1053 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 114 2.95 +36.6FireEye FEYE ... ... ...dd 19.36 12.04 3032 18.05 +27.1FstBcpME FNLC .96 3.5 16 32.33 25.00 14 27.72 +1.8FtBcpNC FBNC .40f 1.0 22 41.76 27.50 71 38.15 +8.0FstBcMiss FBMS .20f .6 20 35.10 26.05 63 32.35 -5.4FstBkNJ FRBA .12 .9 31 14.95 11.15 25 14.05 +1.4FstBusey rs BUSE .80f 2.7 20 32.88 27.33 109 29.65 -1.0sFBusnFn s FBIZ .56 2.2 19 26.70 20.57 38 25.99 +17.5FrstCap FCAP .92f 2.4 19 43.02 29.81 0 38.10 +3.7FCtzBA FCNCA 1.40 .3 22 463.44 323.74 38 432.29 +7.3FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.03 +8.0FCmtyCp FCCO .40 1.7 23 24.87 18.50 36 23.05 +2.0FtConnBcp FBNK .64f 2.7 18 28.50 23.25 36 24.10 -7.81stCnstBn FCCY .24 1.1 17 22.53 16.15 20 21.60 +18.0FstDeFn FDEF 1.20 2.0 16 62.42 47.01 43 59.66 +14.8FFnclOH FFBC .76 2.5 20 31.85 22.80 345 30.95 +17.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.05 37.31 144 49.55 +10.0FstFnIN THFF 1.02f 2.4 18 52.35 39.55 45 42.75 -5.7FstFnNwst FFNW .32f 1.9 19 17.91 13.13 10 16.90 +9.0FstFound s FFWM ... ... 21 19.84 15.06 144 17.89 -3.5FstGtyBc n FGBI .64b 2.5 ... 29.50 20.73 4 25.94 +3.8FsHawaii n FHB .96 3.5 ... 32.36 26.30 757 27.55 -5.6 FIntntBcp INBK .24 .7 14 42.40 25.48 49 34.20 -10.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.32 -4.5FstIntBc A FIBK 1.12 2.8 18 42.90 33.33 373 40.50 +1.1FstMerch FRME .72 1.7 19 45.42 37.09 125 43.08 +2.4FstMidIll FMBH .68a 1.9 17 42.03 31.05 22 36.75 -4.6FMidBc FMBI .44f 1.8 19 26.55 20.50 781 24.31 +1.2FstNwBc n FNWB ... ... 55 18.35 15.04 9 16.07 -1.4FstSavFin FSFG .60f .8 18 80.01 49.31 3 71.70 +25.7FstSolar FSLR ... ... 75 81.72 29.23 5367 70.91 +5.01stSource SRCE .96f 1.8 19 54.65 44.33 51 52.00 +5.2FTNDXTc QTEC .58e .8 ...q 83.42 61.25 231 74.76 +3.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.72 +1.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.58 -2.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 58 35.04 -1.9FT Europe FEP .65e 1.6 ...q 42.49 33.92 65 40.23 +3.0FT LatAm FLN 2.01e 9.3 ...q 23.27 17.73 14 21.71 +6.3FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 18 15.91 +2.5FT China FCA .68e 2.2 ...q 34.79 21.00 0 31.36 +5.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 58.61 -2.2FT SKorea FKO .59e 2.0 ...q 32.08 24.27 0 29.50 -.1FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 84 62.51 +.2FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 52 28.55 +2.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 2 50.77 -.8FT Canada FCAN .29e 1.1 ...q 27.35 22.06 8 25.88 -2.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 0 41.08 +3.0FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 1 52.02 -1.4FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 42.27 -.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 94 42.19 -2.7FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 0 44.38 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 10 45.29 +3.2FstT BICK BICK .34e 1.1 ...q 33.60 24.47 1 30.01 -.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.53 -2.3FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 129 49.18 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 42.00 0 48.88 -4.1FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 101 18.14 -4.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.34 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 358 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 4 18.01 -3.3FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 6 22.03 -5.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 8 49.17 -3.8FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.74 -5.7FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 447 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 113 29.74 -.5FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 23 29.06 +1.4FT DWF5 FV .18e .6 ...q 31.03 24.02 165 28.55 +3.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 25.05 -8.6FT AI Rob n ROBT .07p ... ... 29.14 28.50 13 28.91 +.6FT US Eq RNDV .35e 1.7 ... 23.04 19.30 34 21.19 -2.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.46 -.3FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.36 -1.6FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.56 -1.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.22 +.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.69 -4.8FT QualInc QINC .60e 2.4 ...q 26.90 23.20 0 24.58 -3.6FTNsSem ef FTXL .14e .5 ... 36.21 24.11 7 30.09 -.6FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.02 -1.8sFTNsOil ef FTXN .37e 1.6 ... 23.11 16.85 5 22.87 +8.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 71 29.71 +1.2FTDorW n FVC .17e .6 ... 28.96 22.19 53 26.62 +3.7FT DWInt IFV .32e 1.4 ...q 24.24 18.83 101 22.09 -.7FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 13 41.45 -1.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 50.10 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 59.79 -1.3FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 17 64.18 +.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.26 7 72.71 +3.2FT RivEur RFEU .95e 1.4 ... 70.58 59.65 4 65.83 +.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.94 -3.2FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 78 50.15 -1.7FTN100ExT QQXT .14e .3 ...q 52.82 44.73 1 48.04 -1.2FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 17 19.16 -5.6FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.01 -.3FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 9 28.40 -1.3FTCloudC SKYY .13e .3 ...q 52.10 38.44 194 50.08 +9.2FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.88 0 41.29 -2.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 22 26.95 -4.3FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 0 12.69 +2.5FT Cybersc CIBR .03e .1 ...q 26.61 20.59 149 25.86 +11.8FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 1 36.68 +3.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 144 48.15 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 46 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 40 21.30 +2.8FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 25 52.32 -2.2FTNDXEq QQEW .27e .5 ...q 63.55 51.97 9 58.48 +.9FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 19 53.97 +3.0FTSmartph FONE .86e 1.7 ...q 55.89 46.89 11 49.98 -4.3FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.38 -11.1FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.25 +10.6First LI s FLIC .60 2.3 11 33.50 26.05 54 26.50 -7.0FsthdTech SVVC ... ... ...q 12.74 7.29 36 10.96 +22.3FstSvc n FSV .54f .8 37 74.49 57.17 33 70.00 +.1Fiserv s FISV ... ... 34 74.46 58.67 2516 70.86 +8.1FiveBelow FIVE ... ... ...cc 78.28 44.30 1953 70.61 +6.5FivePrime FPRX ... ... ...dd 48.87 15.66 488 16.75 -23.6FiveStar FVE ... ... ...dd 2.10 1.05 16 1.20 -20.0Five9 FIVN ... ... ...dd 32.47 17.95 514 29.37 +18.0Flex Ltd FLEX ... ... 15 19.71 12.93 19717 13.00 -27.7FlexPhm n FLKS ... ... ...dd 8.98 2.68 29 4.80 +37.5FlxGlbImp ESGG ... ... ... 101.95 84.57 1 94.76 -.2FlxUS Imp ESG ... ... ... 70.00 56.06 2 62.83 -1.2FlxRAstAlo ASET ... ... ... 29.37 26.68 28.04 -2.5FlxUSQLgC QLC ... ... ...q 35.78 28.79 1 33.73 +1.2FlxUSLgCp LKOR .41e ... ...q 55.13 50.03 0 50.70 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 0 49.12 -3.5FlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 68 23.19 -1.6FlexSh n FPAY ... ... ... 6.56 2.63 2 4.40 +15.8FlexionTh FLXN ... ... ... 32.25 16.51 432 24.92 -.5Flexstl FLXS .88 2.4 ... 57.79 34.74 20 36.66 -21.6Fluent Inc FLNT ... ... ... 6.95 2.20 110 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 73 5.90 +.2FlushFn FFIC .80f 3.1 19 31.45 24.59 67 25.91 -5.8Foamix FOMX ... ... ... 7.45 4.11 57 4.79 -20.3Fonar FONR ... ... 10 33.90 18.80 35 28.45 +16.8ForeScTc n FSCT ... ... ... 37.81 21.56 491 31.99 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 42 3.15 -21.8FormFac FORM ... ... 19 18.65 11.00 619 11.48 -26.7tFormulaSy FORTY .34e .9 ... 45.65 33.52 2 36.36 -10.3ForrestR FORR .80 2.0 38 47.75 36.95 46 39.80 -10.0Forterra n FRTA ... ... 43 20.47 3.02 289 7.34 -33.9Fortinet FTNT ... ... ...cc 57.98 35.44 1528 55.36 +26.7FortressBio FBIO ... ... ...dd 5.54 3.14 110 4.00 +.3FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 1 22.15 -2.6ForwrdA FWRD .60 1.1 24 64.80 49.23 236 53.99 -6.0Forward h FORD ... ... 23 4.45 1.02 33 1.40 +13.8ForwdPh FWP 23.12e ... ... 9.70 1.92 8 1.96 -46.7Fossil Grp FOSL ... ... ...dd 18.44 5.50 1162 14.95 +92.4Foster FSTR .16 .7 ...dd 30.30 14.05 23 23.55 -13.3FndtnMed FMI ... ... ...dd 87.10 31.70 128 76.35 +12.0FoxFactory FOXF ... ... 30 46.80 29.80 217 33.25 -14.4Francesca FRAN ... ... 12 16.09 4.51 647 4.95 -32.3FrankElec FELE .48f 1.2 25 47.20 36.00 65 41.00 -10.7FredsInc FRED .24 10.0 ...dd 16.27 2.36 2381 2.40 -40.9FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 72 13.94 -18.4FreqElec FEIM ... ... ...dd 10.76 7.53 2 8.81 -5.9Freshpet FRPT ... ... ...dd 20.85 11.25 323 19.80 +4.5Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 84.5 ... 27.34 7.68 38 13.16 +51.1Frontr rs FTR 2.40 28.9 ... 29.10 6.08 1407 8.30 +22.8FuelTech FTEK ... ... ...dd 1.83 .71 13 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 .80 820 1.86 +9.4FulgentG n FLGT ... ... ... 10.83 2.73 2 3.86 -11.9FulingGbl n FORK ... ... ... 6.00 2.85 3 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 28 3.23 -17.0FultonFncl FULT .48f 2.8 17 19.90 16.45 1030 16.90 -5.6Funko n FNKO ... ... 46 9.90 5.81 181 8.79 +32.2FusionTel FSNN ... ... ...dd 4.42 1.11 467 3.13 -16.5FutFintch lf FTFT ... ... ... 8.00 1.30 40 2.05 -50.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.50 +18.9G -:GWilliFood WILC ... ... 22 7.66 5.11 5 7.00 -2.6G1Thera n GTHX ... ... ... 42.78 12.04 193 38.35 +93.3GCI Lb A n GLIBA ... ... ... 55.47 43.46 1494 44.60 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 44 23.69 +4.1GDS Hld n GDS .46p ... ... 31.77 6.90 798 29.17 +29.5GSE Sy GVP ... ... 14 3.75 2.35 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.33 -7.9GSV Cap GSVC ... ... 6 9.39 3.83 71 6.74 +23.7GTY Tch n GTYH ... ... ... 10.49 9.75 77 9.95 +.2GTY Tc un GTYHU ... ... ... 11.00 10.10 56 10.40 +.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 322 36.49 -1.1GTx Inc rs GTXI ... ... ...dd 23.40 2.73 105 17.00 +33.8GW Pharm GWPH ... ... ...dd 143.37 92.65 365 132.91 +.7GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 3 100.04 GabFood n FOANC ... ... ... 100.10 99.90 1 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 64 15.15 +22.2Galapag n GLPG ... ... ... 121.09 72.90 80 89.13 -4.9GalectinTh GALT ... ... ... 6.74 1.28 84 3.33 -.3GalmedPh GLMD ... ... 6 12.22 3.61 37 5.94 -35.1Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 1093 34.27 -7.4GamngPtrs GPIC .12e ... ... 12.50 8.67 3 8.88 -21.0Garmin GRMN 2.04 3.5 16 65.96 48.83 909 58.67 -1.5GarrisnCap GARS 1.12 13.5 8 9.88 7.77 22 8.27 +2.0tGemphire n GEMP ... ... ... 21.59 5.52 44 5.47 -31.2Gencor s GENC ... ... 40 18.45 14.95 15 15.55 -6.0sGenFin GFN ... ... ...dd 8.85 4.50 36 9.40 +38.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 2 101.00 +.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 213 1.25 +7.8GeniusBr n GNUS ... ... ... 4.98 2.01 40 3.25 +19.5GenMark GNMK ... ... ...dd 13.67 3.63 300 6.26 +50.1GenoceaB GNCA ... ... ...dd 6.80 .79 556 .96 -17.2Genomic GHDX ... ... ...dd 37.50 26.54 68 31.73 -7.2sGenprex n GNPX ... ... ... 18.39 3.84 2182 15.49 +229.6Gentex GNTX .44f 1.9 15 24.60 16.59 2200 22.74 +8.5Gentherm THRM ... ... 27 40.80 29.50 299 33.80 +6.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 99 10.54 -18.7GerABcp s GABC .60f 1.8 20 39.02 30.32 64 33.75 -4.5GeronCp GERN ... ... ...dd 6.68 1.74 3582 3.72 +106.7Gevo rs GEVO ... ... ...dd 1.10 .32 136 .36 -39.0Gibraltar ROCK ... ... 18 39.95 25.61 139 35.15 +6.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.59 -14.9GilatSatell GILT ... ... ...dd 9.22 4.12 11 8.44 +9.1GileadSci GILD 2.28f 3.2 8 89.54 63.76 8157 72.23 +.8GlacierBc GBCI .92f 2.5 20 41.24 31.38 286 37.03 -6.0GladstnCap GLAD .84 9.6 10 10.12 7.80 80 8.74 -5.1Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 6 25.07 -3.0GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 109 17.34 -17.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.37 -.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 6 25.99 -.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.99 -3.5GladstInv GAIN .80a 7.3 16 11.50 9.00 137 11.07 -.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.36 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.23 -1.5GladstLnd LAND .53 4.2 93 14.29 10.77 24 12.60 -6.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.50 -1.4GlenBurnie GLBZ .40 3.4 22 13.42 10.34 8 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 321 44.15 +12.2GblEagEnt ENT ... ... ...dd 3.84 1.03 282 1.17 -48.9GlbIndem GBLI ... ... 23 49.91 32.22 28 40.89 -2.7GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 16 25.18 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 6 25.46 -1.6GlSlfStor n SELF .26 6.3 ... 5.19 4.14 3 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 5 9.22 -1.3GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 40 14.60 -6.0GblXSocM SOCL ... ... ...q 39.03 26.77 23 33.84 +2.7GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 3 29.17 -5.6GbX Auto n DRIV ... ... ... 15.37 14.56 10 14.76 -3.4GblX SupDv EFAS ... ... ... 19.06 16.92 3 18.26 +.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.79 -6.3GblX Rob n BOTZ ... ... ... 27.42 17.83 839 23.10 -2.5GlbXCon ef KRMA ... ... ... 20.83 16.83 5 19.51 +.5GblXMilTh MILN ... ... ... 21.10 17.09 8 20.33 +5.6 GbX Longv LNGR ... ... ... 21.38 17.41 2 19.52 +.4GlX Intrn n SNSR ... ... ... 21.41 17.65 11 19.18 -3.4GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 2 14.66 -4.2GlX Fintc n FINX ... ... ... 24.62 17.05 30 23.60 +7.5GlXCatholc CATH ... ... ... 35.58 28.84 21 32.68 -.7GlobusM rs GLBS ... ... ... 2.47 .71 41 .79 -31.1GluMobile GLUU ... ... ...dd 4.95 2.29 1243 4.38 +20.3GlycoMim GLYC ... ... ...dd 26.05 3.82 285 16.89 +.6Gogo GOGO ... ... ...dd 14.76 8.02 634 9.42 -16.5GolLNGLtd GLNG .20 .6 ... 33.20 19.32 1111 32.15 +7.8GolLNGPt GMLP 2.31 11.5 ... 23.49 16.78 312 20.06 -12.0GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 22 25.88 -.5GoldBull n DNJR ... ... ... 8.50 4.40 84 5.81 +22.5GoldenEnt GDEN ... ... 24 34.75 14.25 459 26.75 -18.1GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 216 8.08 -.9GolubCap GBDC 1.28a 7.1 12 20.50 17.35 121 18.00 -1.1GoodTimes GTIM ... ... ...dd 3.78 2.25 2 3.25 +22.6tGoodyear GT .56 2.2 8 36.65 25.21 4076 25.11 -22.3GoosehIn n GSHD ... ... ... 17.54 10.78 205 14.80 -6.0GoPro GPRO ... ... ...dd 11.89 4.42 2675 5.06 -33.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 4 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.72 +3.5GovPrpIT GOV 1.72 13.8 20 22.99 11.87 979 12.49 -32.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.16 -2.6GrCanyEd LOPE ... ... 25 111.41 71.01 207 103.99 +16.2Gravity rs GRVY ... ... 40 108.97 13.18 28 77.21 -18.3GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 25 9.23 -6.2GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.50 +.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 4 3.90 -3.7GrLkDrge GLDD ... ... ...dd 5.70 3.60 131 4.60 -14.8GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 28 52.85 +2.3GreenBncp GNBC .10p ... 19 24.40 18.05 186 22.55 +11.1GreenBrick GRBK ... ... 16 12.20 8.90 41 10.10 -10.6GreenPlns GPRE .48 2.6 26 26.05 15.60 762 18.60 +10.4GrnP LP n GPP 1.90f 10.9 10 21.00 16.50 104 17.40 -7.0GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 15.00 163 15.50 -22.9GrdsmHld n GSUM ... ... ... 13.99 3.68 306 5.02 -45.1Griffin GRIF .40f 1.1 29 37.94 27.71 3 37.10 +1.1GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 684 20.32 -11.3Groupon GRPN ... ... ... 5.99 2.90 4984 4.64 -9.0GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 135 42.13 +1.6GrpoFin GGAL .12e .2 ... 73.45 36.09 398 63.92 -2.9GuarntyBc GBNK .66 2.3 20 30.42 24.05 42 28.50 +3.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 52 32.79 +7.0GuarFBc GFED .48 2.0 21 23.71 15.89 6 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 107 10.00 -25.5GulfRes GURE ... ... 2 2.05 1.35 13 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 2854 9.30 -27.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -: H&E Eqp HEES 1.10 3.4 11 44.24 17.44 459 32.35 -20.4HD Supply HDS ... ... 15 42.25 28.97 1447 38.71 -3.3HMN Fn HMNF ... ... 17 19.50 16.60 0 18.71 -2.1HMS Hldgs HMSY ... ... 39 20.90 11.01 310 18.01 +6.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 1452 3.99 +96.6HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.70 -3.4HabitRest HABT ... ... 44 19.75 8.10 262 10.10 +5.8HackettGp HCKT .30f 1.9 19 20.36 13.24 65 16.21 +3.2Hailiang n HLG ... ... ... 88.92 7.02 63 82.00 +81.4HainCels lf HAIN ... ... ... 45.61 29.03 1320 29.13 -31.3HalladorE HNRG .16 2.4 6 8.40 4.79 20 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 24 10.27 -1.5Halozyme HALO ... ... 50 21.48 11.41 659 18.93 -6.6HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.10 -8.4sHamilLa n HLNE .70 1.7 ... 41.85 18.30 197 41.85 +18.3HancHld HBHC .96 2.0 18 56.40 41.05 462 48.85 -1.3HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.26 -3.1HanmiFin HAFC .96 3.5 15 33.10 25.45 241 27.60 -9.1Hanwha rs HQCL ... ... ...dd 9.50 6.09 7 7.11 +1.3HarbrOne n HONE ... ... 57 22.29 15.92 31 17.59 -8.2Hardinge HDNG .08 .4 37 19.47 9.97 59 18.34 +5.3Harmonic HLIT ... ... ...dd 5.90 2.80 424 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 106 5.75 +74.2HarvCapCr HCAP 1.14a 11.1 7 14.09 9.92 5 10.30 -6.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 7 25.32 -.5Hasbro HAS 2.28 2.6 52 116.20 79.00 1468 88.09 -3.1HawHold HA .48 1.2 7 59.45 32.40 1204 41.20 +3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 7 27.24 -11.7Hawkins HWKN .88 2.7 16 51.40 31.80 20 32.50 -7.7HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.98 +5.9HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 10.04 +1.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 76 41.81 +30.5HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 878 38.63 -26.7HlthInsInn HIIQ ... ... 18 37.38 12.65 152 28.50 +14.2HealthEqty HQY ... ... 100 68.75 40.21 409 65.67 +40.7HlthStrm HSTM 1.00e ... 75 31.53 21.15 130 23.19 +.1HrtlndEx HTLD .08 .4 19 25.22 17.51 982 17.83 -23.6HeartFn HTLF .52a 1.0 18 56.40 42.10 71 53.65 HeatBio rs HTBX ... ... ... 7.89 1.09 7022 2.14 -44.1HebronTc n HEBT ... ... ... 4.26 1.45 3 1.65 -37.3HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 142 37.65 +53.4HelenTroy HELE ... ... 14 102.88 81.10 208 89.15 -7.5HeliMAn h HMNY ... ... ... 38.86 2.12 5090 2.28 -63.9tHelius Med n HSDT ... ... ... 8.97 7.54 14 7.63 -2.3HemisMda HMTV ... ... ... 13.20 10.50 28 10.90 -5.6HennesAd s HNNA .40f 2.0 10 20.00 13.88 7 19.80 +19.7HSchein s HSIC ... ... 30 93.50 62.56 1641 76.00 +8.8HrtgeCo HTBK .44 2.7 21 17.28 12.76 134 16.49 +7.6HrtgeFn HFWA .60 2.0 20 33.25 23.00 221 29.70 -3.6HeritCryst HCCI ... ... 23 25.20 14.35 62 21.15 -2.8HernTher h HRTX ... ... ...dd 32.70 12.70 805 30.30 +67.4HerzdCrb CUBA .12e ... ...q 7.54 6.73 6 6.93 -3.1HeskaCorp HSKA ... ... 42 115.00 56.59 72 81.62 +1.8Hexindai n HX ... ... ... 17.00 10.20 11 11.44 +3.5Hibbett HIBB ... ... 16 28.65 9.40 540 27.20 +33.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 98 18.29 +.5HighpwrInt HPJ ... ... 4 6.00 3.15 26 3.25 -12.2HghwyH HIHO .32e 6.7 ... 6.55 3.10 10 4.80 +14.3HimaxTch HIMX .24e 3.5 40 13.95 5.97 1215 6.82 -34.5HingmSv HIFS 1.36a .7 18 242.00 172.62 6 204.00 -1.4Histogenics HSGX ... ... ...dd 3.35 1.59 28 2.65 +29.3Holl ysys HOLI .12e .5 19 28.35 15.20 330 22.06 -.9Hologic HOLX ... ... 15 46.80 35.33 2262 38.79 -9.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 24 43.35 +.3HomeBcs s HOMB .44 1.9 23 26.30 20.82 871 23.24 HmFdB LA HFBL .48 1.6 19 31.95 23.10 0 30.89 +9.8HomeStreet HMST ... ... 21 32.60 24.00 164 25.50 -11.9HometBk n HMTA ... ... ... 12.10 9.80 0 12.10 +8.3HomeTrBc HTBI ... ... 26 28.00 21.40 27 26.10 +1.4HomolMd n FIXX ... ... ... 24.40 16.12 94 19.99 +7.1HookerFu HOFT .56 1.5 15 52.75 35.90 50 37.75 -11.1HopeBcp HOPE .52 3.0 15 19.92 15.10 527 17.29 -5.3HopFedBc HFBC .20 1.3 20 16.29 13.51 8 14.90 +5.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 50 28.76 +3.5HorizPhm HZNP ... ... ...dd 16.02 9.45 2111 13.24 -9.3HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 57 10.28 -8.4Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 86 23.96 -2.3HorzDAX DAX .60m 2.0 ... 34.00 28.23 2 30.68 -2.9Hortonwks HDP ... ... ...dd 22.00 9.93 443 16.93 -15.8HospPT HPT 2.12f 8.5 10 32.27 23.83 1044 24.88 -16.6HostessBr n TWNK ... ... 30 17.18 11.00 804 14.05 -5.1Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 1019 6.80 -26.9HoustWC HWCC .12m 1.7 ... 8.35 4.70 23 7.20 HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.00 -6.7HowardBcp HBMD ... ... 31 24.20 16.70 11 19.00 -13.6HubGroup HUBG ... ... 27 52.25 33.18 325 43.95 -8.2HudsonGbl HSON .20 10.6 ...dd 2.44 1.26 36 1.88 -16.4HudsonTc HDSN ... ... 17 10.40 4.15 256 4.38 -27.8HuntJB JBHT .96 .8 19 126.49 83.35 891 117.43 +2.1HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.10 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 6161 14.91 +2.4HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 19 26.18 -7.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.65 -1.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 1 23.89 -4.7Hurco HURC .44f 1.0 17 50.33 27.74 17 44.20 +5.0HuronCon HURN ... ... ...dd 46.85 29.53 129 37.45 -7.4HutChMd n HCM ... ... ... 42.25 18.30 75 34.05 -13.6HuttigBld HBP ... ... ...dd 9.22 4.82 50 6.21 -6.6Hydrognc HYGS ... ... ...dd 12.00 6.45 37 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .35 +16.7IAC Inter IAC 1.36 .8 61 166.64 81.66 764 162.14 +32.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 6 3.81 +10.8ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.15 -6.9ICF Intl ICFI .14p ... 21 69.05 41.10 98 67.10 +27.8ICU Med ICUI ... ... ...cc 265.28 153.10 82 251.70 +16.5IClickInt n ICLK ... ... ...dd 11.40 5.05 273 8.09 -10.6ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.85 -1.3IdexxLab s IDXX ... ... 63 207.14 146.09 419 194.49 +24.4IES Hldgs IESC ... ... 28 20.32 14.05 65 16.90 -2.0IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.03 +1.9IFresh n IFMK ... ... ...dd 18.00 4.62 51 6.95 -46.5IHS Mark INFO ... ... 29 50.00 42.40 1737 49.13 +8.8II-VI IIVI ... ... 24 53.08 27.25 1275 38.10 -18.8sILG Inc ILG .70f 2.1 39 34.92 23.59 16625 34.13 +19.8INTLFCStn INTL ... ... 18 46.96 33.11 37 44.82 +5.4IPG Photon IPGP ... ... 33 264.11 125.09 721 213.03 -.5iPass IPAS ... ... ...dd 1.51 .28 691 .31 -40.4tiPicEnt n IPIC ... ... ... 17.00 9.00 8 8.75 -42.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 5 25.33 +.2IQIYI n IQ ... ... ... 20.50 15.30 2656 18.03 +15.9IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 16 45.49 -19.5IRhythm n IRTC ... ... ...dd 68.07 32.10 181 58.15 +3.7iRobot IRBT ... ... 26 109.78 55.77 617 58.36 -23.9iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 73.53 -.3iShTurkey TUR 1.10e 2.9 ...q 47.13 36.18 813 37.68 -13.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 320 50.34 +.8iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 8 47.54 +.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 8 84.75 +.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 506 96.32 -2.3iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 38 80.35 +13.0iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 687 23.48 +.7iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 783 76.25 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 6 31.48 -4.3siShGClnEn ICLN .33e 3.4 ...q 9.92 8.31 248 9.85 +5.7iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 4409 49.97 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 2476 71.99 -.1iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1577 65.62 +1.7tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.09 1981 110.14 -5.1iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 6 48.23 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 3477 101.70 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 1945 83.27 -.7iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 1 41.66 +1.2iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 52 30.24 +.8iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 56 59.07 +2.1iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 601 168.72 -.6iShIndia50 INDY .15e .4 ...q 39.29 32.95 254 36.04 -2.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2198 103.65 -2.9iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 485 103.81 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 20 107.61 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 130 106.37 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 686 103.74 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 641 119.52 -2.2iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 266 53.38 -3.6iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 215 54.67 +1.7iShShtTrB SHV .03e ... ...q 110.41 110.18 604 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1535 37.13 -2.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 42

iShCrShUS s ISTB ... ... ... 50.47 49.00 127 49.08 -1.5iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 130 174.45 +2.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 91 3.73 +58.1Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 420 74.95 -3.3Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.40 -3.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 26.99 -4.0sIcahn Ent IEP 7.00f 10.7 27 64.90 47.56 140 65.15 +22.9IchorHld n ICHR ... ... 11 35.51 17.76 638 22.10 -10.2Icon PLC ICLR ... ... 31 124.65 84.07 149 117.63 +4.9tIconixBrnd ICON ... ... 1 8.30 .86 1472 .81 -37.1IdealPower IPWR ... ... ...dd 3.29 1.06 19 1.20 -15.5Identive lf INVE ... ... ...dd 6.10 2.55 10 3.36 +.6IderaPhm IDRA ... ... ...dd 2.87 1.32 1020 1.53 -27.5iKangHlth KANG ... ... 17 20.14 11.70 640 19.93 +26.1Ikonics IKNX ... ... ... 13.03 7.25 3 8.30 +10.4Illumina ILMN ... ... 63 256.64 167.98 685 240.93 +10.3ImageSens ISNS ... ... ...dd 5.20 2.50 14 4.55 +54.2Immersn h IMMR ... ... ...dd 12.85 5.76 249 11.01 +55.9ImmuCell ICCC ... ... 80 9.25 5.26 4 7.21 -18.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 221 3.70 -5.1ImmuneP rs IMNP ... ... ... 3.43 .30 133 .35 -39.5ImunoGn IMGN ... ... ...dd 13.41 3.73 1663 10.99 +71.5Imunmd IMMU ... ... ...dd 18.93 5.22 4805 18.21 +12.7Immuron n IMRN ... ... ... 16.70 4.47 13 9.15 +73.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 35 1.87 +19.1ImpaxLabs IPXL ... ... ...dd 25.70 12.80 445 18.80 +12.9Imperva IMPV ... ... ...cc 52.40 37.17 551 44.75 +12.7Impinj n PI ... ... ... 60.85 9.95 247 12.29 -45.5ImprimisP IMMY ... ... ...dd 4.30 1.35 24 2.28 +34.1Incyte INCY ... ... ...dd 140.11 61.30 2856 61.94 -34.6IndBkMA INDB 1.52f 2.1 21 76.35 59.65 100 72.30 +3.5IndBkMI IBCP .60 2.5 19 25.75 18.50 196 23.90 +6.9IndepBkTX IBTX .56f .8 21 75.95 51.71 107 71.40 +5.6IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 0 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 3 2.23 +36.0IndLogis n ILPT .27p ... ... 24.00 17.21 224 20.52 -12.1Innera INFN ... ... ...dd 12.38 6.10 618 11.72 +85.2InnityPh INFI ... ... ...dd 3.75 .93 330 2.20 +8.4sInfPrCas IPCC 2.32 1.8 32 124.30 83.00 119 132.00 +24.5InaRx n IFRX ... ... ... 40.45 14.47 19 39.15 +86.9InfoSvcs III .20f 4.6 5 4.63 3.11 45 4.34 +4.1InfoSonc rs IFON ... ... ... 21.00 3.68 145 4.00 -44.3InfrEnAlt IEA ... ... ... 10.42 8.25 31 9.40 -5.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.90 20.75 79 34.25 -1.0InnerWkgs INWK ... ... 29 12.03 8.19 177 10.10 +.7Innodata INOD ... ... ...dd 2.10 .88 2 1.15 -15.4Innophos IPHS 1.92 4.6 37 51.34 38.66 85 41.38 -11.4Innospec IOSP .78f 1.1 29 76.40 54.10 117 72.70 +3.0InnovBio rs INNT ... ... ... 50.50 3.43 177 17.44 +185.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 11 3.37 +14.6Innoviva INVA 1.00 6.9 16 17.99 11.28 1455 14.50 +2.2sInogen INGN ... ... ...cc 144.31 80.04 199 140.58 +18.1Inovalon n INOV .12p ... ... 17.80 10.10 347 10.55 -29.7InovioPhm INO ... ... ...dd 9.86 3.76 545 4.39 +6.3Inpixon rs INPX ... ... ... 138.30 .31 1717 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 87 2.14 +32.9InsightEnt NSIT ... ... 12 53.19 32.11 104 35.45 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 9 2.16 +81.5Insmed INSM ... ... ...dd 33.94 11.49 824 24.33 -22.0InspEnt INSE ... ... ... 14.00 4.40 15 5.00 -49.0Insteel IIIN .12a .4 23 35.26 23.20 129 30.03 +6.0Insulet PODD ... ... ...dd 89.63 38.43 384 86.00 +24.6InsysTher s INSY ... ... ...dd 15.02 4.10 510 7.01 -27.1IntecPhm n NTEC ... ... ... 9.80 4.80 97 5.15 sIntegLfSc s IART ... ... 70 61.78 41.51 752 61.63 +28.8IntgDv IDTI ... ... 38 34.13 22.70 3946 27.83 -6.4IntegMed n IMTE ... ... ... 10.00 1.85 0 2.00 -64.5Intel INTC 1.20 2.3 19 55.79 33.23 36382 51.62 +11.8Intellia n NTLA ... ... ...dd 35.99 11.15 1006 20.02 +4.2Intelliph IPCI ... ... 3 2.92 .33 48 .35 -56.5IntParfum IPAR .84 1.6 38 52.10 34.05 77 51.20 +17.8sInteractB IBKR .40 .5 42 75.27 34.26 708 74.20 +25.3InterceptP ICPT ... ... ...dd 135.59 51.05 355 68.01 +16.4InterDig IDCC 1.40 1.9 10 90.50 67.55 392 74.45 -2.2Interface TILE .26 1.2 23 26.25 18.30 477 22.00 -12.5Intergroup INTG ... ... ...dd 28.50 21.30 2 25.63 +7.5IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.13 -1.8Intermolec IMI ... ... ...dd 1.65 .80 10 1.19 -13.1Internap rs INAP ... ... ... 22.36 10.34 185 11.81 -24.8IntlBcsh IBOC .66 1.7 18 42.90 32.50 160 39.80 +.3IntlSpdw ISCA .47f 1.1 8 47.45 32.25 86 41.10 +3.1IntrntGold IGLD ... ... ... 11.51 3.49 9 4.25 -49.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.50 +4.3IntrpDia rs IDXG ... ... 1 3.20 .72 154 .88 -13.9IntersENT XENT ... ... ...dd 42.25 19.00 157 39.95 +23.3Intersectns INTX ... ... ...dd 5.75 1.46 61 1.75 -22.6Intevac IVAC ... ... 18 14.00 5.95 265 6.55 -4.4IntraCellu ITCI ... ... ...dd 25.82 7.85 493 17.42 +20.3IntriCon IIN ... ... 97 26.00 6.05 86 23.30 +17.7sIntuit INTU 1.56 .8 51 186.84 124.22 1440 184.79 +17.1IntSurg s ISRG ... ... 66 473.79 278.79 665 440.78 +20.8Investar ISTR .14f .6 24 27.70 20.25 11 25.45 +5.7InvestBncp ISBC .36 2.7 21 14.69 12.48 1804 13.37 -3.7InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.70 -1.8tInvuity n IVTY ... ... ...dd 9.55 3.20 304 3.30 -46.8IonisPhm IONS ... ... ...cc 65.51 40.33 1593 43.03 -14.5IovanceTh IOVA ... ... ...dd 19.90 4.45 672 14.50 +81.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ... 16.45 8.00 58 17.45 +15.2Iridex IRIX ... ... ...dd 12.43 5.30 24 5.48 -28.1IridiumCm IRDM ... ... 11 13.25 9.68 835 11.90 +.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 2322 18.12 +20.9iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 3 24.31 -4.5iSh 1-5Yr n SUSB ... ... ... 25.26 24.53 17 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 29.21 216 35.99 +1.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 0 58.40 +.1iShHYlexOG HYXE ... ... ... 55.47 49.80 50.33 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 6 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 61.80 9 68.42 +.9iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 3 58.72 -.8iShCTotBd s IUSB ... ... ...q 51.49 49.23 236 49.38 -2.9iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 120 28.28 -1.4iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.53 -1.6iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 4 17.11 +5.6iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 72 38.41 +5.7iShGblGld rs RING ... ... ...q 20.84 16.88 241 18.00 -4.3Isramco ISRL ... ... ...dd 128.93 92.00 0 107.00 +2.2Iteris ITI ... ... ...dd 8.17 4.09 107 5.07 -27.3Itron ITRI ... ... 35 79.95 62.65 176 65.40 -4.1IturanLoc ITRN .96 3.1 16 38.00 28.50 21 31.35 -8.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 97 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 19 157.33 124.10 46 137.41 -9.5j2Global JCOM 1.62f 2.0 27 91.48 70.27 420 79.38 +5.8JA Solar JASO ... ... 11 8.48 6.01 210 7.06 -5.4JD.com JD ... ... 19 50.68 34.51 8527 36.51 -11.9JMU Ltd JMU ... ... ... 2.68 .64 187 .66 -35.3JackHenry JKHY 1.48f 1.2 27 127.31 95.04 397 119.48 +2.2JackInBox JACK 1.60 1.8 24 113.00 79.30 541 89.70 -8.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.34 +4.1JaguarHlth JAGX ... ... ... .99 .11 2606 .17 +22.9JkksPac JAKK ... ... ...dd 5.10 1.95 30 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 51 9.42 +16.9JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 120 36.32 -9.2JanusSmC JSML ... ... ... 39.40 31.89 37.38 +1.8JanSmMid JSMD ... ... ... 43.68 32.81 1 39.82 +2.5JanLTCar n OLD ... ... ... 27.72 21.60 4 22.82 -4.7JanObes n SLIM ... ... ... 34.47 24.27 0 32.67 +5.4JanOrgan n ORG ... ... ... 36.00 26.50 1 32.94 -4.6JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.49 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 77 2.80 +18.1Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 284 152.04 +12.9JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 58 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 5787 19.19 -14.1JetPay h JTPY ... ... ...dd 4.90 1.45 15 2.20 -13.4JewettCam JCTCF ... ... 20 17.90 10.80 0 14.75 -1.7JohnsnOut JOUT .48f .7 20 76.18 34.67 19 64.76 +4.3sJointCorp JYNT ... ... ...dd 7.49 3.41 58 7.53 +51.8JounceTh n JNCE ... ... ... 29.29 11.05 301 20.59 +61.5JunprPhm JNP ... ... 14 13.25 3.90 83 8.15 +68.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 225 19.10 +6.1KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.90 +2.0KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2sKBL Mg un KBLMU ... ... ... 10.46 9.10 0 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 28 4.72 +14.0KCAP Fin KCAP .40 12.5 ... 4.00 2.91 91 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 11 25.49 +1.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 253 7.74 +31.9KLA Tnc KLAC 3.00f 2.9 15 123.96 87.93 1558 101.74 -3.2KLX KLXI ... ... 32 82.50 45.73 2019 78.23 +14.6KVHInd KVHI ... ... ...dd 12.65 7.65 8 10.60 +2.4KaiserAlu KALU 2.20 2.2 32 116.86 78.23 176 98.54 -7.8Kala Ph n KALA ... ... ... 26.75 11.81 65 15.02 -18.8Kalvista rs KALV ... ... ...dd 15.80 5.48 22 9.62 -1.3Kamada KMDA ... ... ... 8.61 3.75 4 4.75 KandiTech KNDI ... ... ... 9.90 3.50 70 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 1949 13.08 +36.3KayAnAc n KAAC ... ... ... 10.08 9.64 25 9.78 +.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10 10.06 +1.0KaziaTh rs KZIA ... ... ... 6.68 1.63 2 5.25 +65.1KearnyF s KRNY .12 .9 61 15.60 12.75 815 14.05 -2.8KellySA KELYA .30 1.0 15 32.31 21.01 135 29.26 +7.3KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 38 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1420 4.43 -4.7sKewnSc KEQU .68 1.9 22 34.80 22.75 2 34.95 +20.6KeyTrn KTCC ... ... 14 7.95 6.69 22 7.03 +3.1Kforce KFRC .48 1.8 20 29.70 16.75 206 26.55 +5.1KimballEl KE ... ... 16 22.45 15.75 46 15.85 -13.2KimballInt KBAL .28 1.7 17 20.97 15.40 127 16.52 -11.5KindredBio KIN ... ... ...dd 9.80 6.50 60 9.15 -3.2KingldJw KGJI ... ... 2 2.50 1.17 105 1.28 -36.6Kingstone KINS .40f 2.3 17 21.70 13.21 22 17.10 -9.0KingtoneW KONE ... ... ... 9.90 2.63 7 6.17 +44.2KinsaleCp n KNSL .28f .5 ... 55.45 32.00 52 51.55 +14.6Kirklands KIRK ... ... 34 13.42 8.17 111 10.59 -11.5KitovPh n KTOV ... ... ... 3.44 1.27 61 2.55 +11.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 9 1.70 -2.9KopinCp KOPN ... ... ...dd 4.60 2.80 244 3.31 +3.4KornitDig n KRNT ... ... ... 23.15 11.70 123 14.55 -9.9Koss h KOSS ... ... ...dd 3.58 1.40 6 1.83 -40.7KraftHnz n KHC 2.50 4.4 16 93.88 56.11 6761 56.38 -27.5KratosDef KTOS ... ... ...dd 13.93 7.63 1567 10.01 -5.5KrystlBio n KRYS ... ... ... 12.00 8.03 3 9.61 -8.7Kulicke KLIC ... ... 64 28.71 18.22 1065 22.89 -5.9KuraOnc n KURA ... ... ...dd 24.03 5.90 200 15.15 -1.0L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 9 18.70 -8.6LGI Homes LGIH ... ... 15 79.55 28.57 224 69.20 -7.8LHC Grp LHCG ... ... 32 76.91 54.15 222 74.42 +21.5LKQ Corp LKQ ... ... 18 43.86 29.60 4182 31.02 -23.7LM FdgA n LMFA ... ... ... 6.65 .55 249 .67 -57.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 736 60.57 +6.0LRAD h LRAD .04 1.7 ...dd 2.58 1.46 11 2.34 -6.0LSI Ind lf LYTS .20 3.3 28 9.54 4.99 277 6.13 -10.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 258 29.02 -9.8LakeShBc h LSBK .40 2.4 28 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.4 18 21.90 15.06 159 19.50 +1.3Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 65 47.52 -2.0LakeInd LAKE ... ... 10 17.18 10.17 25 12.95 -11.0LamResrch LRCX 2.00 1.1 18 234.88 139.24 2975 185.06 +.5LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 564 63.71 -14.2LancastrC LANC 2.40 1.9 33 135.86 113.34 137 125.59 -2.8Landcad n LCA ... ... ... 11.00 9.89 0 10.06 +1.2Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.61 +.9Landec LNDC ... ... 17 14.95 11.42 36 13.30 +5.6LandBncp LARK .80b 2.7 29 30.48 25.73 29.18 +.7LandmInfr LMRK 1.47 10.0 27 18.75 14.00 49 14.75 -18.5LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 14 22.79 -9.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 3 23.20 -9.1LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 6 23.25 -4.1LandsEnd LE ... ... 22 24.80 10.55 205 19.35 -1.0Landstar LSTR .60 .6 22 118.60 80.00 681 101.65 -2.4Lantheus n LNTH ... ... 6 24.45 12.75 237 17.80 -13.0Lantronix LTRX ... ... ... 2.95 1.78 39 2.45 +21.3Lattice LSCC ... ... ...dd 7.10 5.05 2574 5.42 -6.2LaureatE n LAUR ... ... ... 18.96 10.46 839 14.12 +4.1Lawsn LAWS ... ... 7 28.00 18.70 13 23.15 -6.5Layne LAYN ... ... ...dd 16.96 6.98 161 14.11 +12.4Lazydays n LAZY ... ... ... 11.10 9.08 49 9.94 -10.5LeMaitreV LMAT .28 .9 36 41.28 25.05 396 31.45 -1.2LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 6.85 +9.8LegacyRes LGCY ... ... ...dd 6.24 1.07 336 5.74 +256.5LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 32 10.90 +131.9LegcyR pfB LGCYO 2.00 20.3 ... 10.38 3.69 29 9.85 +110.0LegacyTxF LTXB .64 1.6 18 46.45 34.58 238 41.07 -2.7LM DevDvr DDBI ... ... ...q 31.49 26.65 1 29.88 +.7LM EMDvr EDBI ... ... ...q 35.60 29.14 1 32.49 -1.7LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 32 29.27 -7.2LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.78 -5.8LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 0 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 344 238.40 -30.0LevOneBc n LEVL ... ... ... 30.79 28.43 37 29.00 -.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 396 8.25 -16.5LexnFint n LX ... ... ...cc 20.00 10.15 106 16.33 +17.5LiNiuTc rs LINU ... ... ... 5.33 .99 142 1.59 -22.1LianlouSm LLIT ... ... ... 3.69 1.05 25 1.84 +4.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 381 70.48 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 2240 70.89 -16.8LibExpA n LEXEA ... ... ... 58.20 35.89 273 40.80 -8.0LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1484 30.14 -15.9LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 3600 29.10 -14.0tLibLA A n LILA ... ... ... 24.00 18.76 326 18.40 -14.7tLibLA C n LILAK ... ... ... 23.92 18.42 652 18.06 -15.6LibMSirA n LSXMA ... ... ... 46.43 36.33 331 41.77 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 595 41.66 +5.0LibMBrA n BATRA ... ... ... 26.52 21.35 36 21.97 -.4LibMCFor FWONK ... ... ... 41.14 28.37 2235 29.52 -13.6LibMAFor FWONA ... ... ... 39.37 27.22 141 28.11 -14.1LibMBrC n BATRK ... ... ... 26.20 21.53 74 22.04 -.8LibertyTax TAX .64 6.2 11 15.00 7.75 50 10.30 -6.4LibTripA A LTRPA ... ... 92 16.95 7.90 358 9.20 -2.4LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 18 67.95 41.45 569 47.90 -3.8LifetimeBr LCUT .17 1.4 10 20.55 11.23 25 11.90 -27.9Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.79 -20.4LifewayFds LWAY ... ... 17 10.75 5.28 10 5.31 -33.6LigandPh LGND ... ... ...cc 184.79 104.25 336 154.85 +13.1LightPath LPTH ... ... ... 4.10 1.97 91 2.00 -9.9Lightbrdg rs LTBR ... ... ... 4.80 .94 224 1.09 -10.7Limbach n LMB ... ... 38 15.22 11.14 19 12.56 -9.2LimelghtN LLNW ... ... ... 6.05 2.72 1017 5.16 +17.0Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.28 +3.9LincEdSv LINC .08 4.3 ...dd 3.74 1.49 7 1.86 -7.9tLincElec LECO 1.56 1.9 23 101.34 83.30 416 82.87 -9.5LindbladEx LIND ... ... ...dd 12.07 8.66 28 10.95 +11.8Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 157 1.54 -55.2Liquidity LQDT ... ... ...dd 8.05 4.34 54 6.45 +33.0Littelfuse LFUS 1.48 .8 36 226.33 151.62 246 186.92 -5.5LivaNova n LIVN ... ... 31 92.31 50.10 649 88.78 +11.1LiveOakB n LOB .12 .4 11 30.05 20.75 167 28.25 +18.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 10 13.49 -15.6LiveXLve n LIVX ... ... ... 4.40 3.43 17 3.85 -3.8LivePrsn LPSN ... ... ...dd 17.15 7.03 321 16.80 +46.1Logitech LOGI .63e 1.7 28 43.54 32.66 290 37.02 +10.0LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 822 110.20 -3.8LoneRs n LONE ... ... ... 5.50 2.43 316 5.09 +28.2LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 5 13.00 -10.2LoralSpac LORL ... ... 31 51.75 37.00 81 38.85 -11.8LoxoOncol LOXO ... ... ...dd 138.54 42.11 251 125.91 +49.6slululemn gs LULU ... ... 53 99.39 47.26 1496 99.80 +27.0Lumentm n LITE ... ... 18 74.40 40.35 1589 50.45 +3.2Luminex LMNX .24 1.1 32 22.59 18.62 121 21.35 +8.4LunaInn h LUNA ... ... ...dd 4.00 1.16 76 3.29 +35.4LuthBur n LBC .07e ... ... 13.60 11.02 117 12.46 +3.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 917 16.62 -48.9MAM Soft MAMS ... ... 21 9.42 6.10 18 7.88 +4.9MB Fncl MBFI .96f 2.3 17 47.64 38.29 286 42.62 -4.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 21 24.98 -5.0MBT Fnl MBTF .28f 2.8 16 11.55 9.25 42 10.18 -4.0MCBC n MCFT ... ... 22 28.62 16.44 96 24.00 +8.0MDC Pr gs MDCA .84 11.1 2 12.26 6.53 188 7.55 -22.6MEI Phrm MEIP ... ... ...dd 3.26 1.55 714 2.24 +6.7MER Tel rs MTSL ... ... ...dd 4.49 1.31 80 1.59 -24.6MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 58.05 -8.0sMGP Ing MGPI .32a .3 50 95.43 47.64 309 95.79 +24.6MI Acq n MACQ ... ... ... 11.41 8.34 15 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6MKS Inst MKSI .72 .7 15 128.28 65.90 513 102.40 +8.4MMA Cap MMAC ... ... 8 30.58 18.00 1 27.90 +14.8MSB Fin MSBF .12a .7 ...cc 19.30 16.85 2 18.30 +2.8MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 331 18.15 -1.9MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 0 25.45 -2.5MTS MTSC 1.20 2.4 14 57.50 42.00 39 50.80 -5.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.00 -5.5MYOS MYOS ... ... ...dd 2.85 1.03 54 1.32 -2.7MYR Grp MYRG ... ... 24 42.88 23.00 70 30.00 -16.0sMacatawa MCBC .24 2.2 21 10.78 8.87 42 10.68 +6.8MackFn MFNC .48 3.1 13 16.80 13.29 3 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 209 23.06 +21.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 149 113.16 +23.3Magal MAGS ... ... ...dd 6.78 4.13 9 5.40 +6.7MagellnHlt MGLN ... ... 19 112.25 67.43 324 83.85 -13.2MagicSft MGIC .26e 3.2 20 9.50 7.50 14 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 81 8.40 -.6tMagneG rs MNGA ... ... ... 49.50 .61 395 .62 -87.1MagyarBc MGYR ... ... 70 13.95 12.01 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 243 7.65 +15.9MMyTrip MMYT ... ... ...dd 40.90 22.40 295 36.90 +23.6MalibuBoat MBUU ... ... 34 36.81 21.94 142 33.70 +13.4MalvernBc MLVF ... ... 14 28.20 21.00 5 25.45 -2.9MamEngy n TUSK ... ... ... 35.45 10.88 232 32.48 +65.5ManTech MANT 1.00f 1.7 20 62.24 35.23 155 59.09 +17.7ManhAssc MANH ... ... 27 54.21 39.10 837 43.06 -13.1sManhBrCa LOAN .48 6.4 17 7.50 4.85 47 7.50 +26.2Manitex MNTX ... ... ...dd 12.37 6.41 25 10.29 +7.2MannKd rs MNKD ... ... ...dd 6.96 .67 1697 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 12.51 4 19.95 +33.0MaraPat rs MARA ... ... ... 10.03 .50 1733 1.81 -55.9MarchxB MCHX .50e ... ...dd 3.13 2.21 26 2.78 +.9MarPet MARPS .32e 9.7 7 4.57 2.83 6 3.31 -2.6MarinusPh MRNS ... ... ...dd 9.87 1.13 337 4.44 -45.6MktAxess MKTX 1.68 .8 52 229.84 171.45 222 198.63 -1.5MarlinBs MRLN .56 2.0 19 29.95 20.26 20 27.40 +22.3MarIntA MAR 1.32 1.0 35 149.21 94.46 1105 136.68 +.7Marrone MBII ... ... ...dd 3.39 .85 472 1.75 +59.1MartenTr s MRTN .10 .5 30 29.60 14.13 510 19.50 -3.9MartinMid MMLP 2.00 12.5 25 20.55 12.70 171 15.95 +13.9MarvellTch MRVL .24 1.2 63 25.18 14.64 5809 20.06 -6.6Masimo MASI ... ... 38 104.71 80.69 407 89.73 +5.8Match n MTCH ... ... 62 48.65 16.57 942 47.12 +50.5Materialise MTLS ... ... ... 16.50 10.55 70 11.99 -5.7MatlinPr n MPAC ... ... ... 10.02 9.65 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.30 +1.4MatrixSv MTRX ... ... ...dd 20.25 7.80 135 15.40 -13.5Mattel MAT .60 4.1 ...cc 23.12 12.21 4585 14.80 -3.8Mattersight MATR ... ... ...dd 3.40 1.93 555 2.60 +2.0MatthInt MATW .76 1.5 16 68.90 47.70 200 49.15 -6.9MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4348 54.50 +4.2MaxwellT MXWL ... ... ...dd 6.61 4.29 166 5.13 -10.9MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 214 53.11 +2.9McGrathR MGRC 1.36f 2.3 9 60.55 32.09 111 58.93 +25.4MedalFin MFIN .20 4.9 41 5.56 2.00 83 4.08 +15.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 1 25.66 -4.4MedTrBill MTBC ... ... ...dd 5.44 1.08 51 3.37 +29.1MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 11 25.39 +.5MediCo MDCO ... ... ...dd 49.80 24.45 742 30.09 +10.1MediciNova MNOV ... ... ...dd 14.50 4.40 197 11.27 +74.2Medidata MDSO ... ... 95 85.92 59.60 607 71.36 +12.6Medigus rs MDGS ... ... ... 3.18 1.08 9 1.24 -6.1MediWound MDWD ... ... ...dd 8.25 3.56 20 5.50 +23.6Medpace n MEDP ... ... 38 39.64 21.76 177 36.99 +2.0MeetGrp MEET ... ... ...dd 6.45 1.84 675 2.38 -15.6MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3031 31.21 +7.5Melinta rs MLNT ... ... ... 24.25 6.50 95 6.80 -57.0Mellanox MLNX ... ... ...cc 80.55 41.88 359 78.60 +21.5MelroseBn MELR .34e ... 25 20.50 16.75 0 20.20 +1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 201 8.01 -72.1Menus n MRUS ... ... ... 22.80 13.23 38 17.99 -7.3MercadoL MELI .60 .2 ...cc 417.91 217.06 290 339.61 +7.9MercBank MBWM .88 2.5 17 38.08 28.92 28 35.30 -.2MercerIntl MERC .50 3.7 23 15.00 10.45 117 13.40 -6.3MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 33 21.38 +8.6tMercSys MRCY ... ... 41 55.00 32.18 762 32.08 -37.5MeridBcp EBSB .20f 1.1 25 21.85 15.85 288 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.12 -14.3MeridBio VIVO .50 3.4 21 16.45 13.23 127 14.60 +4.3MerdW wt h MRDNW ... ... ... .55 .10 .14 -12.5MeridWs hn MRDN ... ... ... 3.63 .49 76 .60 -43.4MeritMed MMSI ... ... 48 49.50 32.65 993 48.50 +12.3MerrimP rs MACK ... ... 1 27.08 7.37 65 8.48 -17.3Mersana n MRSN ... ... ... 21.01 12.45 68 17.02 +3.6MesaLabs MLAB .64 .4 ...dd 174.71 122.35 11 168.31 +35.4Mesoblast n MESO ... ... ... 12.02 4.74 24 5.50 -5.8MetaFincl CASH .52 .5 22 117.98 60.70 60 111.15 +20.0Methanx MEOH 1.32 2.2 17 69.75 39.48 741 60.40 -.2Michaels MIK ... ... 9 27.87 17.25 2279 18.62 -23.0Microbot rs MBOT ... ... ... 6.00 .58 173 .81 -20.7Microchp MCHP 1.45 1.7 86 101.48 74.55 1773 83.66 -4.8MicronT MU ... ... 5 63.42 26.85 54589 45.98 +11.8MicronetE MICT ... ... ...dd 1.77 .65 1026 1.53 +36.6MicroSemi MSCC ... ... 28 67.52 46.09 943 64.69 +25.2Microsoft MSFT 1.68 1.8 68 97.90 67.14 41092 93.52 +9.3MicroStr MSTR ... ... 19 196.35 122.16 127 127.46 -2.9Microvisn MVIS ... ... ...dd 3.25 1.00 316 1.28 -21.5MidPenn MPB .60 1.7 19 37.90 25.10 3 36.35 +9.8MidConEn MCEP ... ... ...dd 2.34 .92 215 2.10 +77.6tMidatech n MTP ... ... ... 3.27 .73 3 .73 -12.9Middleby MIDD ... ... 24 141.34 107.53 538 125.84 -6.8MiddledB MBCN 1.12f 2.2 16 54.90 42.10 5 51.30 +6.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 38 41.66 +4.4MidlStBc n MSBI .88f 2.8 16 36.50 28.70 81 31.50 -3.0MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.27 -3.8 MillerHer MLHR .72 2.3 15 41.85 29.25 847 30.70 -23.3Mimecast n MIME ... ... ...dd 39.51 23.59 225 38.05 +32.7MiMedx MDXG ... ... 36 18.25 6.05 1795 8.21 -34.9Mind CTI MNDO .30e 13.6 11 2.55 2.07 25 2.21 -10.3Mindbody n MB ... ... ...dd 43.45 21.57 236 39.65 +30.2MinervaN NERV ... ... ...dd 11.15 4.80 176 6.55 +8.3Miragen rs MGEN ... ... ... 15.91 5.01 65 6.86 -34.2MiratiTher MRTX ... ... ...dd 37.62 2.70 298 30.80 +68.8Misonix MSON ... ... ...dd 11.50 7.05 22 11.00 +16.4Mitcham MIND ... ... ...dd 5.00 2.82 16 3.25 +2.5Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 0 23.00 -1.1MitekSys MITK ... ... 21 10.75 7.00 188 7.75 -13.4MitelNet g MITL ... ... ...dd 11.31 6.21 1714 11.16 +35.6MobileMini MINI 1.00 2.4 35 46.10 26.70 151 42.00 +21.7MobileIron MOBL ... ... ...dd 6.78 3.20 452 4.65 +19.2ModMed n MMDM ... ... ... 10.24 9.65 0 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 0 10.59 +.7MolecTemp MTEM ... ... ...dd 13.25 .35 48 8.82 -12.0Moleculin n MBRX ... ... ... 3.75 .71 89 1.82 -2.2Momenta MNTA ... ... ...dd 21.01 11.85 657 20.80 +49.1Momo MOMO ... ... ... 46.69 22.49 2751 34.90 +42.6MonakGp n MKGI ... ... ... 5.07 2.00 6 2.29 -54.0MonarCas h MCRI ... ... 31 47.92 29.20 35 42.66 -4.8Mondelez MDLZ .88 2.2 21 47.23 39.19 14578 39.50 -7.7MoneyGrm MGI ... ... ...dd 17.80 8.01 276 8.74 -33.7MngDB A n MDB ... ... ... 46.26 24.62 692 35.99 +21.3MonPwSys MPWR 1.20f 1.0 88 127.61 89.67 413 117.10 +4.2Monotype TYPE .46 2.1 53 26.75 15.75 561 22.15 -8.1Monro MNRO .72 1.3 33 64.15 39.65 268 55.95 -1.8MonroeCap MRCC 1.40 10.9 9 16.20 12.18 86 12.86 -6.5MonstrBv s MNST ... ... 40 70.21 44.35 3126 55.00 -13.1Mornstr MORN 1.00 .9 25 111.49 70.71 84 108.58 +12.0MoSys rs MOSY ... ... ...dd 2.70 .55 161 1.31 +18.0MotifBio n MTFB ... ... ... 13.75 6.84 1 10.00 -7.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 22 31.57 18.63 110 19.04 -23.8MotusGI n MOTS ... ... ... 5.30 3.75 8 4.36 -.5MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 41 2.89 -24.9sMudrickC n MUDS ... ... ... 9.62 9.55 2 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 6 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 117 64.95 -13.2MustBio n MBIO ... ... ... 13.35 8.06 77 8.99 -25.0MutualFst MFSF .72 2.0 20 40.50 31.05 6 36.75 -4.7MySize n MYSZ ... ... ... 3.58 .57 232 1.20 +85.2Mylan NV MYL ... ... 9 47.82 29.39 3560 38.76 -8.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 768 2.09 -38.5MyoKard n MYOK ... ... ...dd 62.83 12.20 121 49.40 +17.3MyriadG MYGN ... ... 14 41.57 18.19 382 28.29 -17.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 71 36.54 -.7NCS Mltst n NCSM ... ... ... 29.07 13.85 129 18.22 +23.6NETgear NTGR ... ... ...cc 71.42 41.50 413 55.30 -5.9NF EngSv NFEC ... ... ... 3.65 .76 24 1.21 +24.7NI Hldg n NODK ... ... ... 18.80 15.07 5 16.35 -3.7NIC Inc EGOV .32 2.2 19 22.40 12.65 1182 14.85 -10.5NICE Ltd NICE .64 .7 41 98.59 67.04 141 95.17 +3.5NII Hldg n NIHD ... ... ...dd 3.05 .22 607 2.75 +548.6nLIGHT n LASR ... ... ... 28.30 22.14 229 24.93 -7.5NMI Hldg h NMIH ... ... 10 21.92 10.10 720 13.85 -18.5tNN Inc NNBR .28 1.4 12 32.90 20.45 139 20.30 -26.4NV5 Global NVEE ... ... 24 64.50 35.35 54 58.85 +8.7NVE Corp NVEC 4.00 4.7 32 94.00 68.50 35 84.57 -1.7NXP Semi NXPI ... ... 16 125.93 100.23 4015 104.90 -10.4Nabriva n NBRV ... ... ...dd 14.10 4.39 220 4.80 -19.7NakedBr n NAKD ... ... ... 3.00 1.11 19 1.38 -4.8NanoDim n NNDM ... ... ... 7.60 1.31 75 1.43 -53.4NanoString NSTG ... ... ...dd 19.30 5.87 80 9.50 +27.2NanoVib n NAOV ... ... ... 5.00 3.68 18 4.73 +1.1Nanomtr NANO ... ... 19 32.42 22.08 218 24.82 -.4NantHlth n NH ... ... ... 5.26 2.60 41 3.41 +11.8NantKwst n NK ... ... ... 8.45 2.71 88 3.90 -13.1Napco NSSC ... ... 33 11.90 7.40 16 10.70 +22.3sNasdaq NDAQ 1.76f 2.0 23 88.95 65.98 856 88.32 +15.0Natera n NTRA ... ... ...dd 14.76 7.78 72 11.13 +23.8Nathans s NATH 5.00e ... 52 100.90 52.90 16 81.95 +8.5NatAmUnv NAUH .18 17.4 ... 2.77 .76 6 1.03 -27.3NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 9 45.85 +.9NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 211 88.36 -9.3NatCineM NCMI .68m 11.9 ...cc 12.16 5.09 473 5.72 -16.6NatlCmce n NCOM ... ... 22 46.60 36.80 43 43.30 +7.6NatEnrSv n NESR ... ... ... 10.35 9.39 3 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 384 25.77 +31.2NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.93 -1.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 8 24.85 -.8NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 9 24.93 -.4NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 2 25.00 -1.6NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 210 3.47 +5.2NatInstrm NATI .92 2.2 50 53.57 33.90 1370 40.89 -1.8NatResrch NRC .40 1.2 64 41.99 22.75 37 32.70 -12.3NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.05 -1.8NatlVis n EYE ... ... ... 43.80 27.19 413 33.28 -18.0NatWstnLf NWLI .36 .1 16 368.00 276.00 3 317.41 -4.1NaturlAlt NAII ... ... 9 12.15 9.10 5 10.05 -2.4NatHlTr n NHTC .52f 2.8 4 30.25 14.15 29 18.56 +22.2NaturesSun NATR .40 4.3 ...dd 14.75 8.40 30 9.25 -19.9NatusMed BABY ... ... 48 43.60 28.00 502 33.05 -13.5Nav43 JSM 1.50 6.9 ... 25.00 20.21 3 21.80 -8.3Navient NAVI .64 4.8 7 16.97 11.48 1888 13.26 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 56 56.50 +16.0NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 1615 83.66 +40.1Nemaura n NMRD ... ... ... 6.80 3.22 4 3.30 -42.6Neogen s NEOG ... ... 61 70.41 45.02 113 68.15 +10.5NeoGenom NEO ... ... ...cc 11.63 7.08 271 9.58 +8.1Neonode NEON ... ... ...dd 1.70 .37 101 .42 -43.5NeosTher n NEOS ... ... ...dd 13.15 6.30 187 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 88793 .04 -93.2NeptuneT g NEPT ... ... 6 3.59 .70 391 2.75 +16.5Net1UEPS UEPS ... ... 6 13.20 8.05 231 8.24 -30.7NetElem rs NETE ... ... ... 33.51 2.56 173 7.93 -28.8NetApp NTAP .80 1.2 29 69.75 37.43 2120 66.58 +20.4NetEase NTES 2.93e 1.1 8 377.64 248.45 638 257.07 -25.5Netix s NFLX ... ... ...cc 338.82 144.25 6066 312.46 +62.8Netlist h NLST ... ... ...dd 1.35 .14 1321 .16 -49.4NtScout NTCT ... ... 24 38.20 25.33 1277 27.15 -10.8NetSolTch NTWK ... ... ...dd 5.48 3.09 22 4.55 -3.4Neuralst rs CUR ... ... ... 6.60 .88 30 1.65 -4.1NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 25 1.37 -20.8Neurcrine NBIX ... ... ...dd 92.98 41.76 912 81.08 +4.5Neurotrpe n NTRP ... ... ... 10.59 3.40 35 8.80 +25.0NewAgeB n NBEV ... ... ... 7.20 1.62 427 1.84 -15.2NewLink NLNK ... ... ...dd 19.47 3.75 638 4.56 -43.8NYMtgTr NYMT .80 13.2 10 6.69 5.35 1032 6.06 -1.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 16 22.45 -11.3NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 4 23.29 -4.9NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 11 23.10 -6.4NewatrTc n NEWA ... ... ... 28.20 7.60 227 11.63 +23.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1363 15.98 -1.4NewsCpB NWS .20 1.2 ... 17.70 12.65 322 16.25 -2.1NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 56 17.97 -2.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 377 10.19 +12.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.4 6 82.95 55.95 416 62.25 -20.4NextDec n NEXT ... ... ... 20.00 3.95 16 6.73 -19.1NichFncl h NICK ... ... 21 10.06 7.59 13 8.74 -.7NicoletBc n NCBS ... ... 16 61.98 47.70 24 55.57 +1.5NightstTh n NITE ... ... ... 24.94 10.01 7 14.15 +7.9Noodles NDLS ... ... ...dd 8.20 3.35 122 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 165 128.60 -12.2NorSys NSYS ... ... 80 6.24 2.77 0 3.21 -16.8NorestB NBN .04 .2 16 29.95 16.70 15 19.50 -15.8NthnTech NTIC .40 1.3 32 31.54 14.95 7 29.85 +20.6NorTrst NTRS 1.68 1.6 20 110.81 85.41 903 106.75 +6.9NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 5 26.37 +.4NorthdBc NFBK .40 2.5 21 18.89 15.14 76 15.84 -7.3Nthrim NRIM .96f 2.7 15 38.15 26.31 20 35.20 +4.0NwstBcsh NWBI .68 4.1 18 17.78 14.95 363 16.60 -.8NwstPipe NWPX ... ... ...dd 21.36 13.33 20 19.73 +3.1NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.61 -10.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 1.73 -27.9NovaMeas NVMI ... ... 15 31.88 18.85 175 26.25 +1.3Novan n NOVN ... ... ... 7.33 2.65 34 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.50 155 58.80 +17.6Novavax NVAX ... ... ...dd 2.75 .73 3593 1.56 +25.8Novelion rs NVLN ... ... ...dd 10.68 3.08 16 4.29 +37.5NovoCure n NVCR ... ... ...dd 27.45 11.05 873 27.30 +35.1NovumeS n NVMM ... ... ... 4.75 2.30 2 2.93 -35.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 14 4.41 +8.6NuCana n NCNA ... ... ... 30.41 9.32 14 23.65 +133.9NuVasive NUVA ... ... 35 81.68 44.62 556 53.21 -9.0NuanceCm NUAN ... ... ...cc 19.93 14.02 1079 14.72 -10.0Nutanix n NTNX ... ... ... 56.28 14.38 2541 50.59 +43.4NutriSyst NTRI 1.00f 3.4 15 67.95 26.06 2299 29.00 -44.9Nuvectra NVTR ... ... ... 15.00 7.60 100 12.88 +66.0NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 78 25.26 +4.3Nvidia NVDA .60 .3 55 254.50 102.31 8184 224.90 +16.2NxStageMd NXTM ... ... ...dd 30.80 20.45 517 26.62 +9.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 310 1.95 -44.3NymoxPh NYMX ... ... ...dd 4.76 3.00 100 4.09 +23.9O -:O2Micro OIIM ... ... ... 2.60 1.32 32 1.35 -19.1OFS Cap OFS 1.36a 12.7 8 14.50 10.41 33 10.68 -10.3OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 12 24.92 +.1OHA Inv OHAI .08 5.7 ...dd 1.68 .85 20 1.41 +22.6OP Bancp n OPBK ... ... ... 13.08 12.01 23 12.60 +1.2OReillyAu ORLY ... ... 17 279.23 169.43 1232 256.07 +6.5OSI Sys OSIS ... ... 37 96.64 50.50 229 64.02 -.6OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 1 21.35 +9.3OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 269 4.36 -10.8OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 6 24.44 -3.0OaktStInco OCSI .56m 6.8 11 9.09 7.03 93 8.25 -1.8OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.63 +85.2ObalonT n OBLN ... ... ...dd 13.18 3.17 64 3.85 -41.8ObsEva n OBSV ... ... ... 15.81 5.00 14 12.25 +25.5OceanBio OBCI .05e ... ... 5.71 3.26 1 3.38 -22.1OceanPw rs OPTT ... ... ...dd 2.54 1.02 460 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 124 24.26 -9.5OceanFst OCFC .60 2.2 16 29.46 24.02 383 26.98 +2.8Oclaro OCLR ... ... 10 10.93 5.61 1932 7.92 +17.5OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.73 +.1OcularTher OCUL ... ... ...dd 11.79 3.30 181 6.29 +41.3OdonateT n ODT ... ... ... 32.00 15.15 19 21.08 -15.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 52 8.22 +118.0OfficeDpt ODP .10 4.4 5 6.26 2.00 4532 2.29 -35.3OhioValB OVBC .84 1.8 29 46.77 28.75 6 45.55 +12.7OhrPhar h OHRP ... ... ...dd 2.18 .21 130 .22 -88.4Okta n OKTA ... ... ... 44.30 21.52 966 42.81 +67.2OldDomFrt ODFL .52f .4 37 152.50 82.50 819 133.86 +1.8OldLnBc OLBK .32 .9 21 35.25 26.01 25 34.05 +15.7OldNBcp ONB .52 3.0 23 18.88 15.38 939 17.20 -1.4OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.30 -11.6OldSecBc OSBC .04 .3 14 15.00 10.75 53 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 464 62.20 +16.8OlympStl ZEUS .08 .3 14 25.84 15.83 164 23.45 +9.1OmegaFlex OFLX .88 1.3 41 76.63 53.50 17 65.30 -8.6Omeros OMER ... ... ...dd 27.09 8.36 478 14.35 -26.1Ominto hn OMNT ... ... ... 15.77 2.57 49 2.91 -14.2Omnicell OMCL ... ... ...dd 55.40 38.00 391 43.10 -11.1OnSmcnd ON ... ... 12 27.10 13.65 13180 22.08 +5.4OnTrack OTIV ... ... ... 2.94 .93 22 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 127 2.97 -27.6 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/Tuesday, May 1, 2018 2 0 1 8 0 5 0 1 m m 1 2 p d f 1 0 1 M a y 1 8 0 0 : 3 5 : 2 7

PAGE 43

Oncobiolog ONS ... ... ... 2.30 .78 6 .91 -29.9Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .36 777 .37 -75.1OncoSec rs ONCS ... ... ...dd 2.95 .88 570 1.53 -5.8OneGpHosp STKS ... ... ...dd 3.10 1.32 22 2.27 -5.0OneHorz rs OHGI ... ... ...dd 3.38 .57 523 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 26 1.85 -6.1OneStopS n OSS ... ... ...dd 6.25 4.10 7 4.47 -8.41800Flowrs FLWS ... ... 22 13.33 7.80 148 12.70 +18.7OpenText s OTEX .53 1.5 35 40.31 30.88 302 35.33 -1.0OpesAcq n OPES ... ... ... 9.88 9.67 25 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 332 1.86 -60.2Ophthotech OPHT ... ... 1 3.60 2.24 153 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 19 19.46 -15.3OpkoHlth OPK ... ... ...dd 7.82 2.66 3746 3.04 -38.0OptiNose n OPTN ... ... 33 25.24 15.01 63 21.40 +13.2Optibase OBAS ... ... ...dd 10.40 6.40 9 8.80 +10.6OptCable OCC .08 2.9 ...dd 3.35 2.13 6 2.80 +16.1OptimB rs OPHC ... ... ...dd 13.96 1.85 104 4.53 -3.6OpusBank OPB .59e 2.1 17 30.95 20.95 158 28.20 +3.3OramedPh ORMP ... ... ... 11.34 6.15 28 6.75 -25.0OraSure OSUR ... ... 35 23.01 12.86 558 17.73 -6.0Orbcomm ORBC ... ... ...dd 11.99 8.63 376 9.02 -11.4Orbotch ORBK ... ... 24 65.75 30.27 399 58.42 +16.3Organovo ONVO ... ... ...dd 3.19 .91 764 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 9.33 47 9.88 -28.7OriginAg SEED ... ... ...dd 1.96 .64 92 .68 -19.9OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 9 .79 -10.2Oritani ORIT 1.13e 7.4 11 17.75 15.05 127 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 17 26.35 +4.4OrthoPed n KIDS ... ... ... 23.00 14.00 30 18.82 -1.9sOrthox OFIX ... ... ...cc 61.48 37.35 196 61.02 +11.6OspyEn A n OSPR ... ... ... 10.00 9.47 3 9.64 +.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 3 9.98 +.3OssenInn rs OSN ... ... 16 8.90 1.50 38 2.61 -9.4Otelco OTEL ... ... 10 17.75 6.55 32 14.90 +11.6Otonomy OTIC ... ... ...dd 21.15 2.80 168 3.75 -32.4OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 2 13.96 -3.3OtterTail OTTR 1.34f 3.1 24 48.65 36.45 65 43.85 -1.3OvaScience OVAS ... ... ...dd 1.96 .71 97 .88 -37.1Overstk OSTK ... ... ...dd 89.80 13.75 1095 38.10 -40.4Ovid Th n OVID ... ... ...dd 15.93 5.28 40 9.48 -4.0Oxbridge OXBR .48 23.4 4 6.15 1.85 3 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 97 12.83 -8.2OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 206 10.73 +6.8Oxford 23pf OXLCO 1.88 7.5 ... 25.74 25.14 0 25.22 -.7OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.45 +1.0OxfSqCap OXSQ .80 13.1 5 7.56 5.15 97 6.13 +6.8OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 6 8.25 -1.6PAM PTSI ... ... 29 43.20 15.72 4 35.99 +4.5PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.40 -3.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 23 26.69 +1.8PC-Tel PCTI .22 3.1 ... 8.48 5.65 29 7.15 -3.0PCM Inc PCMI ... ... 100 25.65 6.90 245 12.95 +30.8PCSB Fn n PCSB .03p ... ...cc 22.34 16.00 88 20.27 +6.4PDC Engy PDCE ... ... ...dd 59.69 36.74 1040 53.54 +3.9PDF Sol PDFS ... ... 28 20.10 10.80 154 11.15 -29.0PDL Bio PDLI .20 6.8 4 3.55 2.11 1592 2.92 +6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 16 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 8 13.75 +17.6PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 34 12.53 +8.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 44 12.05 -5.9PLX Phr rs PLXP ... ... ... 9.41 3.20 12 4.20 -39.1PRA Grp PRAA ... ... 29 40.55 25.72 234 35.60 +7.2PRA Hlth PRAH ... ... 51 95.90 63.11 439 82.17 -9.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 42 9.80 +38.0PTC Inc PTC ... ... ...cc 86.49 51.02 854 82.35 +35.5PTC Thera PTCT ... ... ...dd 33.22 10.65 1058 27.73 +66.2PacWstBc PACW 2.40f 4.7 16 54.86 43.08 620 51.24 +1.7Paccar PCAR 1.00 1.6 12 79.69 61.93 2277 63.67 -10.4PacBiosci PACB ... ... ...dd 5.70 2.02 437 2.58 -2.3PacEthanol PEIX ... ... ...dd 7.50 2.75 348 3.50 -23.1PacMerc PMBC ... ... 21 10.00 6.85 12 9.35 +6.9PacPreBc PPBI .15p ... 26 46.05 32.05 377 39.75 -.6PaciraPhm PCRX ... ... ...dd 52.48 26.95 480 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 3.10 47 8.05 +101.3PanASlv PAAS .14f .9 20 19.56 13.99 1863 16.12 +3.6PangaeaL PANL ... ... 2 8.40 2.13 5 3.05 -17.2PapaJohns PZZA .90 1.5 23 85.20 54.00 583 62.00 +10.5PapaMurph FRSH ... ... ...dd 6.50 3.50 33 5.08 -5.6ParatekPh PRTK ... ... ...dd 29.00 10.10 686 10.70 -40.2tParkCity PCYG ... ... 38 15.00 8.10 54 7.90 -17.3ParkOh PKOH .50 1.3 17 47.90 34.33 20 37.90 -17.5ParkeBcp PKBK .48b 2.0 16 24.55 11.67 19 23.45 +14.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 52 .77 -27.4PrtnrCm PTNR ... ... 18 6.60 4.01 3 4.10 -33.4PathfdBcp PBHC .24f 1.5 23 16.64 14.53 9 15.91 +3.3PatrkInd s PATK ... ... 22 72.35 42.77 211 56.90 -18.1PatrNBc rs PNBK .04 .2 30 21.00 14.75 0 19.40 +8.7PatriotTr n PATI ... ... 12 21.04 16.72 1 18.00 +3.6PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 812 18.18 -15.4Patterson PDCO 1.04 4.5 13 48.30 21.09 1411 23.28 -35.6PattUTI PTEN .16f .7 ...dd 25.03 14.83 3256 21.42 -6.9Pavmed n PAVM ... ... ...dd 9.31 1.35 21 1.64 -28.2Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 24 73.10 54.20 2048 60.57 -11.0Paylocity PCTY ... ... ...cc 57.16 39.21 313 54.63 +15.8PayData rs PYDS ... ... ...dd 4.10 1.17 17 1.71 -32.4PayPal n PYPL ... ... 48 86.32 47.32 9420 74.61 +1.3pdvWirelss PDVW ... ... ...dd 39.75 21.40 21 29.10 -9.3PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 8 4.65 -13.9PeapkGl PGC .20 .6 19 38.00 29.20 74 33.04 -5.7Pegasyst PEGA .12 .2 ...cc 64.85 45.25 312 61.05 +29.5PnnNtGm PENN ... ... 56 33.30 18.07 1943 30.31 -3.3PennVa n PVAC ... ... ... 48.17 31.00 169 46.42 +18.7PennantPk PNNT .72 10.6 8 8.17 6.29 191 6.80 -1.6PenPkFR PFLT 1.14 8.5 12 14.65 12.00 92 13.44 -2.0PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.50 -6.6PensarAc n WRLS ... ... ... 10.17 7.75 27 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 33 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 27 10.45 +1.3PeopUtdF PBCT .70f 3.8 17 20.26 15.97 3986 18.29 -2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 8 25.65 -9.4PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 43 35.86 +9.9PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 30.75 +.2PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 6 46.90 +.7PeopUtah n PUB .40f 1.3 29 33.90 24.63 25 31.85 +5.1tPepsiCo PEP 3.22 3.2 20 122.51 100.85 5253 100.94 -15.8Percptr PRCP .15 1.7 52 10.81 6.80 18 8.79 -9.4sPercient PRFT ... ... 48 24.75 16.20 242 24.73 +29.7Performnt PFMT ... ... ...dd 3.52 1.52 19 3.02 +83.0PerionNwk PERI ... ... ... 2.06 .71 95 .74 -28.4PermaFix PESI ... ... ... 4.50 3.15 2 4.45 +21.9PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 54 2.36 -1.7PerryEllis PERY ... ... 7 28.00 16.35 29 25.95 +3.6PershGld rs PGLC ... ... ... 3.31 1.83 16 2.01 -16.3PetIQ n PETQ ... ... ... 28.23 17.03 170 22.35 +2.3PetMed PETS 1.00f 3.0 22 57.80 23.27 874 33.46 -26.5PFSweb PFSW ... ... ...dd 9.92 5.90 8 9.29 +25.0PhibroAH PAHC .40 .9 28 44.55 29.30 75 42.30 +26.3PhotrIn PLAB ... ... 45 11.63 7.20 271 7.65 -10.3PierisPhm PIRS ... ... ... 9.75 2.34 1718 6.37 -15.6PilgrimsP PPC ... ... 10 38.39 20.28 2308 21.60 -30.5PingtanM PME .04 1.0 25 4.82 1.99 181 3.98 +30.5PinnclEnt PNK ... ... ... 33.59 18.30 567 32.12 -1.9PinnaclFn PNFP .56 .9 21 70.30 58.40 306 64.05 -3.4PioneerPw PPSI ... ... 13 7.95 4.75 18 5.75 -24.5Pixelwrks PXLW ... ... ... 7.05 3.50 331 4.28 -32.4PlatEag n EAGL ... ... ... 11.82 9.60 2 9.87 +1.2PlatEag un EAGLU ... ... ... 11.00 8.00 70 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.27 9.41 149 10.30 -4.5Plexus PLXS ... ... 20 66.78 49.06 330 54.84 -9.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2023 1.83 -22.5PlumasBc PLBC .36f 1.3 15 28.20 17.98 4 27.95 +20.5PluristemT PSTI ... ... 10 2.12 1.06 3049 1.32 -4.3PoageBksh PBSK .24 1.3 22 21.00 17.20 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 9 14.25 -23.4PointsInt g PCOM ... ... 46 12.49 7.70 53 10.60 +3.0PolarPwr n POLA ... ... ... 6.54 4.01 15 5.95 +18.8Polarity rs COOL ... ... ... 32.63 10.33 178 17.27 -25.6Pool Corp POOL 1.48 1.1 29 150.26 97.25 225 138.81 +7.1PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 664 46.29 +30.4Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 2 24.55 +1.1PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 5 22.37 -1.0PorterBc rs PBIB ... ... ...dd 15.55 9.75 15 13.30 -7.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1946 36.13 -25.8Potbelly PBPB ... ... ...dd 14.28 10.50 241 11.95 -2.8PotltchDel PCH 1.60 3.1 28 56.35 43.15 585 51.85 +3.9PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 32 30.05 +4.9PwrInteg POWI .64f .9 36 86.60 60.55 246 67.80 -7.8PS VarRate VRIG .57 2.3 ... 25.35 25.06 615 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0sPSOpYCmd PDBC ... ... ...q 18.50 14.95 1036 18.43 +5.6PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 18 45.52 +1.5PwShDiv PFM .50e 2.0 ...q 27.77 23.66 18 25.27 -4.5PwShHiYD PEY .54 3.2 ...q 18.61 16.45 72 17.11 -3.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 184 15.90 -3.9PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 104.52 +1.9PwS Utils PUI .63e 2.3 ...q 29.97 23.64 3 27.11 -2.6PwSWtr PHO .18e .6 ...q 31.82 26.16 39 30.08 -.6PSNasIntnt PNQI ... ... ...q 141.10 99.73 32 129.31 +11.8PSMoment PDP .11e .2 ...q 55.77 45.07 80 52.67 +2.0PSBuybk PKW .52e .9 ...q 63.49 50.99 51 56.94 -3.5PSh Tech PTF .26e .5 ...q 60.98 44.43 42 56.17 +6.6PSh Hlthcr PTH ... ... ...q 83.20 52.88 15 77.90 +8.1PSh Inds PRN .19e .3 ...q 64.86 51.79 8 58.26 -4.4PSh Fincl PFI .14e .4 ...q 37.29 29.42 31 35.23 +.3sPSh Engy PXI .69e 1.6 ...q 42.58 30.10 6 42.41 +7.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 3 67.67 +4.0PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 57 50.50 +.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 67.02 -5.1PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 38 130.38 +.4PSDvMom PIZ .26e 1.0 ...q 29.70 24.62 6 27.29 -1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 28 20.85 +1.5PShTact n DWIN 1.18 4.7 ... 28.12 24.71 3 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.69 -1.7PS IntlLB IDLB ... ... ...q 32.01 26.77 2 30.66 +1.7PS DWAtac DWTR ... ... ...q 30.31 24.34 24 28.28 +.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.50 -1.1PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 319 24.54 -1.4PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 71.13 -4.9PS IntBybk IPKW .29e .8 ...q 40.14 30.89 25 37.49 -.2PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.46 +.3PS SC Egy PSCE .14e .9 ...q 17.23 11.37 239 16.19 +5.1PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 57.47 +2.6PS SmCMo DWAS .07e .1 ...q 53.05 40.05 5 49.51 +1.6PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 180 55.23 +.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.59 +3.7PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.91 -3.0PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.33 -.3PSKbwReit KBWY 2.58 8.2 ...q 38.43 29.75 48 31.61 -10.7PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 51.69 -2.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 51.16 -2.2PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 76.37 -.1PS GlbGold PSAU .10e .5 ...q 21.85 17.58 16 18.57 -5.5PS SC Ind PSCI .54e .9 ...q 67.63 52.88 4 63.05 -2.3PS SC HCre PSCH ... ... ...q 118.29 80.83 29 114.65 +16.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 1153 31.34 -4.4PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 8 25.60 -1.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 35204 160.94 +3.3PranBio rs PRAN ... ... ... 3.79 1.75 12 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .37 322 .42 -64.8PrecTh rs AIPT ... ... ...dd 2.50 .81 101 .99 -2.3PfdBkLA PFBC .88 1.4 18 67.65 48.89 88 63.74 +8.4PrefrmdLn PLPC .80 1.2 31 85.63 44.80 3 67.25 -5.3PremFin PFBI .60 3.0 13 22.92 16.78 8 19.68 -2.0Premier PINC ... ... ...dd 36.50 27.16 231 32.99 +13.0 Presbia n LENS ... ... ... 7.14 1.86 1 2.33 -38.4Presidio n PSDO ... ... ... 19.74 12.75 153 15.32 -20.1PriceTR TROW 2.80 2.5 20 120.07 67.62 1435 113.82 +8.5PrSmrt PSMT .70 .8 35 93.55 77.50 92 87.60 +1.7PrmEgy PNRG ... ... ...dd 70.30 39.80 67.00 +30.1PrimoWtr PRMW ... ... ...dd 13.86 10.47 183 13.04 +3.7Primoris PRIM .24 .9 18 30.00 21.84 137 25.59 -5.9PrinPrice PSET .16e ... ... 34.46 28.19 32.18 PrinShHld PY .33e ... ... 34.81 27.98 1 32.10 -1.6PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.70 +.8PrinMill ef GENY .06e ... ... 38.17 27.77 0 35.30 +1.7Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.5 12 75.59 57.62 1961 59.22 -16.1ProDex PDEX ... ... 28 8.00 4.75 2 6.75 -.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.86 +32.0ProQRTher PRQR ... ... ...dd 6.90 2.75 49 3.95 +22.5PrUltBio s BIB ... ... ...q 69.62 44.62 105 51.17 -8.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 6667 143.31 +3.3ProDvrs h rs IPDN ... ... ... 9.95 2.45 0 2.82 -31.1ProrEng PFIE ... ... 1 4.09 1.11 212 3.57 +85.9PrognicsPh PGNX ... ... ...dd 8.63 4.60 1195 6.51 +9.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 648 36.93 -13.2Proofpoint PFPT ... ... ...dd 127.35 74.58 646 117.94 +32.8PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14446 17.66 -17.9ProS Ris n EQRR ... ... ... 50.68 38.13 2 48.16 +3.2PrUlNBio rs UBIO ... ... ... 46.35 24.43 66 28.38 -15.6ProUNShBio ZBIO ... ... ... 18.36 8.03 3 11.03 -3.2ProUShBio BIS ... ... ...q 29.66 17.52 73 22.12 +.3ProspctCap PSEC .72 11.4 7 9.37 5.51 1139 6.34 -5.9ProtagTh n PTGX ... ... ...dd 23.97 7.85 68 8.64 -58.5ProteonTh PRTO ... ... ...dd 2.85 1.10 61 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 371 5.06 -13.2Prothena PRTA ... ... ...dd 70.00 10.43 1237 12.00 -68.0ProvidSv PRSC ... ... 25 79.38 43.19 45 75.88 +27.9ProvidBc n PVBC ... ... ... 27.38 19.75 4 23.50 -11.2ProvFnH PROV .56 3.1 21 20.35 17.62 5 18.35 -.3PrudntlBcp PBIP .20 1.1 91 18.96 15.81 16 18.27 +3.8PsychmCp PMD .72f 3.4 24 27.99 15.99 9 21.06 +2.4Pulmatrix PULM ... ... ...dd 3.42 .42 550 .45 -67.9PulseBio n PLSE ... ... ...dd 39.50 9.81 152 17.59 -25.5PumaBiotc PBYI ... ... ...dd 136.90 28.35 576 63.75 -35.5PureAcq un PACQU ... ... ... 10.21 10.08 88 10.18 +.6PureCycle PCYO ... ... ...dd 9.65 6.55 15 8.95 +7.2PurplInv n PRPL ... ... ... 13.90 7.65 65 9.84 -2.1PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 5 1.12 -65.3QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 39 44.90 +15.6QCR Hld QCRH .24f .5 18 50.00 39.85 83 45.25 +5.6QIWI plc QIWI .84e 4.5 18 26.55 13.67 338 18.68 +7.8Qorvo QRVO ... ... ...dd 86.84 62.68 2140 67.40 +1.2Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 9446 51.01 -20.3QualitySys QSII .70 5.2 26 17.74 12.24 255 13.43 -1.1Qualstar rs QBAK ... ... ... 13.50 4.77 7 10.71 +27.5Qualys QLYS ... ... 75 85.00 38.30 358 76.95 +29.7Quantenn n QTNA ... ... ... 22.50 9.60 532 12.67 +3.9Quanterx n QTRX ... ... ... 24.81 15.30 57 16.95 -21.1Quartrhill g QTRH .05 ... 5 2.12 1.26 20 1.51 -17.9QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 1.88 -18.3QuickLog h QUIK ... ... ...dd 2.22 1.15 82 1.39 -20.1sQuidel QDEL ... ... ...dd 57.30 23.28 368 56.70 +30.8QuinStreet QNST ... ... ...cc 14.65 3.36 619 11.24 +34.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.82 -23.0Quotinet QTNT ... ... ... 7.74 2.78 281 4.17 -15.8QuratQVC A QRTEA ... ... 21 29.11 20.78 2378 23.41 -4.1QuratQVC B QRTEB ... ... 25 28.90 19.40 1 24.13 -1.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 270 7.43 +68.5RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 66 27.32 -.2RBC Bear ROLL ... ... 38 139.95 94.97 57 116.38 -7.9RCI Hosp RICK .12 .4 11 33.78 16.32 57 27.19 -2.8RCM RCMT 1.00e ... 30 7.50 4.72 2 5.14 -17.8RF Inds RFIL .08 1.4 ...dd 6.35 1.40 18 5.65 +109.3RGC Res s RGCO .62 2.4 31 31.99 21.75 10 25.90 -4.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.60 .75 8 1.14 +39.0RMR Gp h RMR 1.00 1.3 43 82.70 42.36 38 74.40 +25.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.8 5 15.15 9.74 102 10.83 -19.4RTI Surg RTIX ... ... ...dd 6.00 3.85 129 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.51 359 2.52 -54.7RaPhrm n RARX ... ... ...dd 27.84 4.78 97 6.07 -28.6RadNet RDNT ... ... 47 14.85 6.00 341 13.25 +31.2RadaElc rs RADA ... ... ...dd 3.86 1.07 488 2.39 -22.4Radcom RDCM ... ... 69 22.45 17.00 17 18.65 -6.0RadiSys RSYS ... ... ...dd 4.39 .53 199 .76 -24.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 554 30.20 -4.9Radware RDWR ... ... ...dd 22.50 15.82 79 22.10 +13.9RamacoRs n METC ... ... ... 9.35 3.81 75 6.83 -.7Rambus RMBS ... ... ...cc 15.50 11.30 521 13.50 -5.1RandCap RAND ... ... 18 3.50 2.54 2.56 -15.4Randgold GOLD 1.00f 1.2 26 108.29 77.70 331 81.10 -18.0RandBcp n RNDB ... ... ... 16.49 13.36 0 15.99 +4.1Rapid7 n RPD ... ... ...dd 28.94 14.75 131 28.24 +51.3RaveRest RAVE ... ... ...dd 2.33 1.12 15 1.37 -6.4RavenInds RAVN .52 1.4 36 40.85 26.70 79 36.60 +6.6ReShape rs RSLS ... ... ... 6.45 .28 411 .43 -70.8ReadIntlA RDI ... ... 12 17.50 14.37 39 15.33 -8.2ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 35 .93 -37.5RealNetwk RNWK ... ... ...dd 5.00 2.63 47 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 22.65 -6.6RealPage RP ... ... 69 56.41 32.30 342 53.50 +20.8ReataPh n RETA ... ... ...dd 40.88 19.31 129 26.44 -6.6ReconTech RCON ... ... ...dd 5.36 .64 21 1.25 -3.8sRecroPhm REPH ... ... ... 12.29 5.81 196 12.16 +31.5RedRobin RRGB ... ... 27 74.11 45.70 187 62.35 +10.5RedRkRs n RRR .40 1.3 ... 35.77 21.41 350 30.19 -10.5RedViolt n RDVT ... ... ... 46.40 5.05 44 6.30 -86.4Redn n RDFN ... ... ... 33.49 19.18 794 21.40 -31.7RedhillBio RDHL ... ... ... 11.25 4.30 34 4.85 -5.6tRegenrn REGN ... ... 28 543.55 299.56 1567 303.68 -19.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 295 37.35 +12.3RegulusTh RGLS ... ... ...dd 1.95 .63 119 .66 -37.0Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 17 21.00 +1.7ReliantBcp RBNC .32f 1.4 23 27.49 21.31 7 23.00 -10.3Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.57 -4.2RemarkHld MARK ... ... ...dd 15.10 1.93 362 5.92 -39.2Renasant RNST .80f 1.8 19 46.95 37.68 112 45.23 +10.6RenewEn REGI ... ... ...dd 14.10 9.50 437 12.90 +9.3RenminTi rs ABAC ... ... ... 4.76 1.62 9 2.24 -24.1RentACt RCII .32 3.2 17 13.89 7.22 1391 10.11 -8.9Replgn RGEN ... ... 52 46.81 29.56 252 37.00 +2.0RepBncp RBCAA .97f 2.3 17 44.47 33.17 24 42.17 +10.9RepFBcp FRBK ... ... 59 9.90 8.00 291 8.30 -1.8resTORbi n TORC ... ... ... 21.10 7.55 88 9.00 -46.7RschFrnt REFR ... ... ...dd 1.55 .85 66 .95 -8.7Resonant RESN ... ... ... 8.55 3.17 718 4.12 -44.8ResConn RECN .48 3.1 25 17.00 12.05 100 15.65 +1.3RestorRob n HAIR ... ... ...dd 11.95 3.80 46 4.27 -7.2RetailOpp ROIC .78 4.5 51 21.20 16.18 1168 17.20 -13.8RetoEco n RETO ... ... ... 12.75 5.20 306 5.56 -21.1Retrophin RTRX ... ... ...dd 28.25 15.55 362 25.10 +19.1RevanceTh RVNC ... ... ...dd 37.45 18.43 266 27.95 -21.8RevenHo n RVEN ... ... ... 6.75 2.37 0 2.58 -44.3RevolutL rs RVLT ... ... ... 8.90 2.95 113 3.56 +8.2ReWalkRob RWLK ... ... ...dd 3.20 1.05 89 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 64 23.71 -18.4RibbnCm n RBBN ... ... ... 8.36 4.97 616 5.82 -24.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 31 1.56 +5.4sRichrdElec RELL .24 2.6 ... 9.28 5.31 24 9.27 +37.5RigelPh RIGL ... ... ...dd 4.71 2.14 1361 3.61 -7.0RigNet RNET ... ... ...dd 19.60 12.70 17 15.10 +1.0RiminiSt n RMNI ... ... ... 10.40 .20 4 7.96 +.6RiotBlck RIOT 1.00p ... ... 46.20 3.03 410 7.22 -74.6RiseEdCy n REDU ... ... ... 18.60 9.50 58 16.33 +10.4RittrPh rs RTTR ... ... ... 9.50 1.83 36 2.74 -16.7RivrvwBcp RVSB .12 1.3 22 9.75 6.46 37 9.39 +8.3RocktPh n RCKT ... ... ... 20.60 3.40 74 17.24 +65.1RockwllM RMTI ... ... ...dd 8.98 4.84 99 5.29 -9.1RockyBr RCKY .44 1.8 16 26.70 12.20 140 23.85 +26.2RkyMChoc RMCF .48 4.1 20 12.90 11.05 8 11.59 -1.6Roku n ROKU ... ... ...cc 58.80 15.75 1639 32.54 -37.2Rosehill n ROSE ... ... ... 10.84 5.52 15 7.92 +.8Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 93 .43 -22.5RossStrs s ROST .90f 1.1 23 85.66 52.85 2487 80.85 +.7RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 300 88.80 +8.1Rubicon rs RBCN ... ... ... 10.45 6.40 12 6.84 -14.3RmblOn B n RMBL ... ... ... 5.70 3.53 33 5.07 -2.4RushEntA RUSHA ... ... 26 55.40 34.30 218 40.83 -19.6RushEntB RUSHB ... ... 30 52.76 31.92 17 38.91 -19.3RuthsHosp RUTH .44f 1.6 28 27.10 17.95 202 26.85 +24.0Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 438 109.97 +5.5S -:S&T Bcp STBA 1.00 2.3 18 44.13 32.75 73 42.68 +7.2S&WSeed SANW ... ... ... 5.20 2.90 14 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 26 18.90 +2.2SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 126.06 1835 160.23 -1.9SEI Inv SEIC .60f .9 23 78.35 49.45 1478 63.23 -12.0SelasLf rs SLS ... ... ... 19.41 3.43 44 5.64 -28.2SG Blck n SGBX ... ... ... 7.00 3.70 6 4.59 -23.2SGOCO rs SGOC ... ... ... 2.45 .90 15 1.07 +.6SI Fincl SIFI .24 1.7 15 16.45 13.75 19 14.30 -2.7SIGA Tc n SIGA ... ... ... 6.39 5.61 103 5.89 -.3SLM Cp SLM ... ... 16 13.00 9.65 4359 11.48 +1.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 20 71.08 +3.4SmartGlb n SGH ... ... 10 56.69 11.50 858 39.15 +16.2SMTC hg SMTX ... ... ... 2.52 1.10 69 2.31 +22.2SORL SORL ... ... 3 9.74 3.59 81 4.21 -37.4SP Plus SP ... ... 21 41.70 28.10 84 35.15 -5.3SPAR Gp h SGRP ... ... ... 3.75 .87 36 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 24.41 26 24.49 -3.1SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... ...cc 70.95 45.02 188 68.57 +41.1SS&C Tch s SSNC .28 .6 31 53.99 35.85 1329 49.65 +22.7SSLJ.cm n SSLJ ... ... ... 5.75 3.12 36 4.42 +25.9SSR Mng g SSRM ... ... 18 11.40 7.64 768 10.22 +16.3SVB FnGp SIVB ... ... 30 306.94 159.44 936 299.61 +28.2SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.68 +1.5SabraHltc SBRA 1.80e 9.8 15 27.43 15.78 2043 18.31 -2.5SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 6 25.08 -1.4SabreCorp SABR .56 2.7 24 25.01 17.30 5825 20.64 +.7SAExplr rs SAEX ... ... ...dd 5.64 1.18 8 1.46 -33.6SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 29 80.00 -.5SageThera SAGE ... ... ...dd 195.97 59.57 385 143.92 -12.6Saia Inc SAIA ... ... 32 80.25 41.28 348 66.05 -6.6SalemMda SALM .26 8.3 12 8.25 3.15 144 3.15 -30.0SalisbryBc SAL 1.12 2.7 15 51.80 34.65 12 41.00 -8.2SanderFm SAFM 1.28 1.2 8 176.43 108.82 318 111.16 -19.9SndySpr SASR 1.12f 2.8 18 44.42 36.41 150 39.63 +1.6Sanlp JBSS 2.00e ... 21 73.75 54.32 25 56.89 -10.1SangTher SGMO ... ... ...dd 27.50 4.25 4477 15.80 -3.7Sanmina SANM ... ... 17 42.95 24.60 670 29.50 -10.6Sano rt GCVRZ ... ... ... .49 .26 55 .45 +18.4Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 3 9.08 -21.2SareptaTh SRPT ... ... ...dd 84.37 28.82 761 76.36 +37.2Savara rs SVRA ... ... ...dd 17.19 4.60 70 9.26 -37.6tscPhrma n SCPH ... ... ...dd 18.17 9.10 130 9.97 -17.5ScanSource SCSC ... ... 12 45.35 31.40 67 34.30 -4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 30 1.99 -27.4Schnitzer SCHN .75 2.5 9 38.85 17.80 231 29.45 -12.1Scholastc SCHL .60 1.4 ...dd 46.59 33.51 117 41.40 +3.2Schulmn SHLM .82 1.9 32 43.88 25.00 329 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 921 53.30 +3.9Scynexis SCYX ... ... ...dd 2.85 1.05 96 1.18 -49.1SeaChange SEAC ... ... ... 4.03 2.35 92 3.15 -19.8SeacstBkg SBCF ... ... 24 29.23 20.58 481 27.63 +9.6SeagateT STX 2.52 4.4 15 62.70 30.60 4971 57.89 +38.4SeanrgM rs SHIP ... ... ...dd 1.66 .58 76 .83 -20.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 1064 2.99 -16.5SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 119 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 7.37 18 11.51 +13.7SeattGen SGEN ... ... ...dd 69.12 45.31 2028 51.19 -4.3SecndSight EYES ... ... ...dd 2.58 .90 141 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 61 10.38 +7.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 106 10.92 +23.1SecNtl lf SNFCA .23t ... 6 6.71 4.05 9 5.35 +7.0SelectBc lf SLCT ... ... 22 14.06 10.90 4 13.04 +3.2SelIncREIT SIR 2.04 10.8 16 26.26 17.90 386 18.96 -24.6SelectaB n SELB ... ... ... 24.02 7.95 95 11.72 +19.5SelectvIns SIGI .72 1.2 20 62.40 46.28 272 59.20 +.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 221 4.27 +14.5Semtech SMTC ... ... 49 44.85 31.30 511 39.30 +14.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 14 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .40 22 .45 -37.5SenHous SNH 1.56 10.0 10 22.01 14.86 1986 15.57 -18.7SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 6 23.97 -5.1tSenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 41 24.97 -7.0Senmiao n AIHS ... ... ... 8.91 5.00 74 7.76 +37.3Senomyx SNMX ... ... ...dd 1.71 .56 11 1.10 -15.4SensusHlt n SRTS ... ... ... 6.25 3.38 45 6.00 +16.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 72 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 60 7.67 -24.4SvcSource SREV ... ... ...dd 4.17 2.61 131 3.79 +22.7ServiFst s SFBS .44f 1.0 22 44.44 32.54 114 41.96 +1.1SevStars h SSC ... ... ...dd 7.00 1.26 407 2.69 -41.6SevernBc SVBI .12 1.6 34 8.20 6.70 4 7.55 +4.1SharingE rs SEII ... ... 41 12.40 2.61 44 3.32 -56.2Sharps SMED ... ... ...dd 5.73 3.74 33 3.98 -2.7SharpSprg SHSP ... ... ...dd 7.64 3.07 2 6.47 +46.9ShndTele s SHEN .26f .7 ... 41.80 28.00 116 37.75 +11.7ShiftPixy n PIXY ... ... ... 11.64 2.00 384 2.74 -4.9Shiloh SHLO ... ... 28 14.97 6.45 38 8.31 +1.3Shineco n TYHT ... ... ... 4.69 1.31 12 1.46 -36.5Shire SHPG 1.05e .7 91 192.15 123.73 1442 159.43 +2.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 183 24.37 -8.9ShoreBcsh SHBI .28 1.5 18 20.09 15.17 13 18.09 +8.3ShotSpot n SSTI ... ... ... 33.19 9.33 92 27.74 +97.4Shuttery SFLY ... ... ...cc 86.41 39.76 1334 80.92 +62.7SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 25 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 19.18 +5.7Sientra SIEN ... ... ...dd 16.68 7.20 1092 13.18 -6.3SierraBc BSRR .64 2.3 19 29.55 23.10 28 27.86 +4.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 789 2.06 -44.8SierraWr SWIR ... ... 21 31.95 15.10 220 17.35 -15.2SifyTech SIFY .02e .9 ... 3.15 .69 79 1.90 +6.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 495 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 20 1.10 -48.7Sigmatr SGMA ... ... 13 11.61 5.26 21 6.78 -33.0SignatBk SBNY ... ... 24 161.92 116.68 480 127.15 -7.4SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 541 28.07 -4.5SilcLtd SILC 1.00 2.6 19 77.95 32.00 189 37.97 -45.8SilcnLab SLAB ... ... 85 101.90 66.35 415 92.90 +5.2SilicnMotn SIMO 1.20 2.7 16 56.51 40.33 389 45.21 -14.6SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 3 3.88 -8.3Silvercrest SAMG .56f 3.6 23 16.80 11.85 7 15.40 -4.0SimmnsFst s SFNC ... ... 19 30.90 24.88 538 30.20 +5.8SimplyGd n SMPL ... ... ... 16.01 10.93 121 12.96 -9.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.5 35 18.00 11.00 105 16.45 +2.2Sina SINA ... ... 46 124.60 75.91 768 95.54 -4.8Sinclair SBGI .72 2.5 11 41.15 26.70 1665 28.35 -25.1SinoGlobl SINO ... ... ...dd 3.99 1.04 60 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 4.60 81 7.66 -2.8SiriusXM SIRI .04 .7 35 6.62 4.73 10950 6.33 +18.1SitoMobl rs SITO ... ... ...dd 8.60 2.45 131 3.38 -49.7SkySolar SKYS ... ... ...dd 2.43 .82 147 1.13 -24.7SkyWest SKYW .40f .7 18 60.65 31.75 420 56.90 +7.2tSkywksSol SWKS 1.28 1.5 20 117.65 86.31 2241 86.76 -8.6SleepNmbr SNBR ... ... 20 40.72 28.23 750 28.34 -24.6SmartFn rs SMBK ... ... 23 26.26 20.50 45 23.85 +9.9SmartSnd n SND ... ... ... 13.70 4.81 557 7.32 -15.5SmthM hrs SMSI ... ... ...dd 3.41 .88 469 1.99 -29.9SocilRltyA n SRAX ... ... ...dd 7.95 1.11 91 4.50 -20.4tSocketM n SCKT ... ... ... 4.59 2.65 4 2.73 -23.7SodaStrm SODA ... ... 35 98.26 49.33 143 94.49 +34.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 617 30.98 -28.5tSol-Gel n SLGL ... ... ... 12.23 9.00 38 8.34 -22.1SolarCap SLRC 1.64 8.0 12 22.67 19.70 102 20.38 +.8SolarSCap SUNS 1.41 8.4 12 18.40 16.10 33 16.73 -5.8SolarEdg n SEDG ... ... 32 59.20 15.40 488 52.65 +40.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 31 1.66 -7.8SolidBio n SLDB ... ... ... 33.74 6.83 137 14.32 -36.7Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 29 1.65 -25.7SonicCorp SONC .64 2.5 18 30.05 22.11 869 25.91 -5.7SonicFdry SOFO ... ... ...dd 4.99 2.05 3 2.26 -24.9SonomaPh SNOA ... ... ...dd 7.75 3.50 23 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.72 1.80 1288 2.72 +19.8SorrentoTh SRNE ... ... 47 10.65 1.50 1536 6.15 +61.8SotherlyH SOHO .46f 7.1 40 7.08 5.78 75 6.47 +.3SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.00 -2.5SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 2 24.76 -2.3SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 34.90 -7.2sSoundFin SFBC .56f 1.5 22 37.00 29.55 5 36.85 +8.3SouthState SSB 1.36f 1.6 24 94.50 78.60 132 86.55 -.7SthnFstBsh SFST ... ... 21 47.55 33.25 57 45.85 +11.2SoNatBcVa SONA .32 2.0 46 18.33 15.11 57 16.25 +1.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 96 34.83 +3.4SparkEn s SPKE .72 5.8 10 23.65 8.60 154 12.45 +.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 7 23.85 -10.4SparkTh n ONCE ... ... ...dd 91.75 41.06 513 76.32 +48.4SpartnMot SPAR .10 .6 43 18.35 8.10 468 17.85 +13.3SprtnNash SPTN .72f 4.0 ...dd 37.71 16.32 184 18.18 -31.9SpectPh SPPI ... ... ...dd 23.50 5.47 1048 15.92 -16.0SperoTh n SPRO ... ... ... 19.00 9.66 87 12.11 +3.1Sphr3D grs ANY ... ... ... 7.25 .44 501 .46 -81.3Spherix rs SPEX ... ... ...dd 4.75 .89 31 1.03 -26.3Splunk SPLK ... ... ...dd 112.66 54.17 962 102.65 +23.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 137 14.90 -4.8SportsWhs SPWH ... ... 10 6.99 3.40 309 4.99 -24.5SprBkPh n SBPH ... ... ...dd 18.93 8.69 10 14.43 +7.4SprottFoc FUND .75e 9.7 ...q 8.39 6.84 35 7.71 -2.7Sprouts SFM ... ... 26 28.29 17.55 2886 25.03 +2.8StaarSur STAA ... ... ... 17.60 8.95 204 16.25 +4.8Staff360 rs STAF ... ... ... 5.70 1.51 40 1.67 -47.0Stamps.cm STMP ... ... 26 233.13 100.55 340 227.75 +21.1StarBulk rs SBLK ... ... ...dd 13.29 7.57 128 12.10 +7.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 11 25.46 +.6StarsGp g TSG ... ... ... 33.50 15.85 398 31.15 +33.7Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7837 57.57 +.2sStatAutF STFC .40 1.3 ...dd 31.42 22.11 61 31.23 +7.2StateBkFn STBZ .80f 2.5 22 32.54 24.90 106 31.51 +5.6SteadyM n STDY ... ... ...dd 7.50 2.60 1288 4.70 +27.0StealthGas GASS ... ... 28 4.70 2.90 23 4.21 -3.4SteelCon STCN ... ... ...dd 2.90 1.46 17 1.95 -21.7StlDynam STLD .75f 1.7 18 50.70 32.20 2134 44.81 +3.9SteinMart s SMRT .30 14.6 ...dd 2.49 .48 324 2.05 +76.7StellrAcq n STLR ... ... ... 10.49 9.99 0 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 2 10.72 +2.6tStellrB hrs SBOT ... ... ... 1.55 .70 158 .68 -15.7StemlineTh STML ... ... ...dd 18.75 7.30 151 17.20 +10.3Stericycle SRCL ... ... ...cc 88.00 56.64 1678 58.71 -13.6Stericyc pf SRCLP 5.25 11.6 ... 75.50 43.93 216 45.38 -14.3SterlBcp n SBT .01p ... ... 14.98 12.00 55 12.74 +.3SterlCons STRL ... ... 27 18.90 9.26 158 11.13 -31.6SMadden SHOO .80 ... 22 49.28 36.10 456 48.25 +3.3Stewrdshp SSFN .12 1.0 16 12.75 8.50 2 11.75 +14.6StitchFix n SFIX ... ... ...cc 30.07 14.48 647 22.95 -11.1StockYBc s SYBT .92f 2.5 19 41.90 31.90 93 37.45 -.7StoneCastle BANX 1.52 7.0 12 22.75 19.66 20 21.66 +7.6StrataS rs SSKN ... ... ...dd 3.00 1.06 127 1.30 +5.7Stratasys SSYS ... ... ...dd 30.88 18.00 444 19.17 -4.0Strattec STRT .56 1.7 21 49.20 30.05 8 32.70 -24.9StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.25 +5.2Strayer STRA 1.00 1.0 30 109.82 76.40 102 105.07 +17.3StreamHlth STRM ... ... ...dd 2.82 .92 72 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 4.00 497 7.65 +5.5tSummerInf SUMR ... ... ...dd 2.25 .84 134 .82 -45.3SumFWV SMMF .52f 2.1 21 28.16 20.93 13 25.05 -4.8SmtStB s SSBI .48 3.2 21 14.99 11.65 2 14.95 +18.6SumTher n SMMT ... ... ...dd 16.86 8.80 15 13.03 +17.6SunHydrl SNHY .36 .7 42 70.83 38.36 129 48.57 -24.9SundEng n SNDE ... ... ... 9.59 3.61 20 4.50 -24.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 72 2.88 -22.0SunOpta STKL ... ... ...dd 10.20 6.27 238 6.75 -12.9SunPower SPWR ... ... ...dd 11.70 6.46 1824 8.53 +1.2Sunrun n RUN ... ... 8 10.16 4.21 3745 9.22 +56.3Sunworks n SUNW ... ... ... 2.14 .90 159 .94 -10.3SuperMicro SMCI ... ... 13 27.90 16.10 236 17.70 -15.4SuperCom SPCB ... ... ...dd 4.95 2.01 74 2.42 -38.1SupercdT rs SCON ... ... ...dd 2.08 .88 75 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 8 26.82 +.4Supernus SUPN ... ... 44 50.05 29.95 308 46.90 +17.7supprt.cm rs SPRT ... ... ...dd 2.99 2.01 21 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 475 14.35 +7.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 517 16.00 +32.2Surmodic SRDX ... ... ...cc 40.30 22.35 32 37.35 +33.4SussxB SBBX .30f 1.0 25 32.85 19.75 13 30.15 +12.3SykesEnt SYKE ... ... 37 34.49 25.77 73 28.76 -8.6Symantec SYMC .30 1.1 14 34.20 24.93 3583 27.79 -1.0Synacor SYNC ... ... ...dd 3.95 1.35 81 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 9 17.25 +28.7Synaptics SYNA ... ... ...dd 64.54 33.73 264 43.52 +9.0Synchron SNCR ... ... 25 19.31 6.51 366 11.20 +25.3SyndaxP n SNDX ... ... ...dd 15.43 7.41 97 10.44 +19.2SyneosH h SYNH ... ... ...dd 61.10 31.10 605 38.10 -12.6SynrgyPh SGYP ... ... ...dd 4.84 1.55 2440 1.56 -30.0Synlogic rs SYBX ... ... ...dd 23.00 8.76 51 13.18 +35.9Synopsys SNPS ... ... 51 94.80 70.55 1120 85.51 +.3Syntel SYNT 15.00e ... 14 29.37 15.88 445 28.88 +25.6Synthes rs SES ... ... ... 10.24 2.00 19 3.06 +7.7Sypris SYPR .08 5.7 ...dd 1.90 1.03 5 1.41 +2.2SyrosPhar n SYRS ... ... ... 24.38 6.30 108 12.20 +25.4T -: T-MobileUS TMUS ... ... 24 68.88 54.60 26119 60.51 -4.7TAT Tch h TATT .34e 4.0 20 12.50 8.20 4 8.60 -18.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 73 17.89 -10.7TCP Cap TCPC 1.44 10.0 11 17.25 13.72 185 14.44 -5.5TD Ameritr AMTD .84 1.4 34 63.01 36.12 1875 58.09 +13.6TDH Hld n PETZ ... ... ... 31.75 3.86 49 4.67 -17.2TESSCO TESS .80 4.5 52 24.85 12.15 42 17.65 -12.4TFS Fncl TFSL .68 4.6 50 17.27 14.32 136 14.91 -.2TG Thera TGTX ... ... ...dd 17.35 7.25 906 14.35 +75.0THL Credit TCRD 1.08 13.7 9q 10.25 7.72 88 7.91 -12.6TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 436 1.64 -34.7TPI Co n TPIC ... ... ... 26.00 15.26 197 22.65 +10.7TSR Inc TSRI ... ... 30 11.10 3.80 5.32 +2.2TTEC Hl TTEC .54f 1.7 30 43.75 29.70 53 32.00 -20.5TTM Tch TTMI ... ... 19 19.54 12.76 954 13.94 -11.0Tabula n TRHC ... ... ...cc 42.79 11.59 359 40.99 +46.1TactSys n TCMD ... ... ...cc 37.88 18.25 95 34.81 +20.1Taitron h TAIT .10 7.4 ...dd 2.13 1.13 17 1.36 -19.0TakeTwo TTWO ... ... 61 129.25 62.72 1286 99.71 -9.2Talend n TLND ... ... ...dd 52.10 29.91 106 48.80 +30.2TandmD rs TNDM ... ... ...dd 12.20 2.14 1182 7.63 +223.3TandyLthr TLF ... ... 11 9.05 6.79 20 7.30 -5.8Tantech n TANH ... ... ... 4.54 1.51 751 2.95 +14.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 44

Tapimmu n TPIV ... ... ... 4.41 2.58 52 2.65 -32.4Tarena TEDU .28e 2.8 4 21.70 9.78 112 10.11 -32.6TaylrDv TAYD ... ... 22 15.14 9.70 9 10.02 -25.3TechData h TECD ... ... 20 111.10 75.31 479 76.25 -22.2TechComm TCCO ... ... ...dd 15.40 2.30 7 4.50 -60.7sTechTarg TTGT ... ... ... 21.00 8.75 228 20.85 +49.8Tecnoglass TGLS .56 6.6 57 10.93 5.50 6 8.49 +15.5Tecogen TGEN ... ... ... 4.17 2.05 37 3.34 +23.7Telenav TNAV ... ... ...dd 9.05 4.50 20 5.15 -6.4Teligent TLGT ... ... ...dd 9.54 2.43 652 3.00 -17.4Tellurian rs TELL ... ... ...dd 13.74 6.45 951 9.52 -2.3TenaxTh rs TENX ... ... ... 15.80 4.41 16 6.23 -36.4TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 364 11.15 -6.8TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.44 -1.4Tesaro TSRO ... ... ...dd 168.92 50.67 724 50.91 -38.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 4223 293.90 -5.6TetraTc TTEK .40 .8 20 53.40 39.95 343 48.40 +.5Tetraphase TTPH ... ... ...dd 8.75 2.05 489 3.22 -48.9TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 9 25.43 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 679 98.65 +11.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5590 101.43 -2.9sTexRdhse TXRH 1.00f 1.6 35 64.29 44.29 1604 64.08 +21.6tThe9Ltd NCTY ... ... ... 1.68 .35 180 .35 -45.3TherapMD TXMD ... ... ...dd 7.01 3.50 2496 5.50 -8.9TherpxBio n TRPX ... ... ... 7.74 4.17 9 4.29 -19.6TheravBio TBPH ... ... ...dd 43.44 21.27 190 24.07 -13.7TheStreet TST .10 5.8 3 2.03 .75 140 1.72 +18.61347PrpIns PIH ... ... 43 8.50 6.55 0 6.85 -5.61347PrIn pf PIHPP ... ... ... 25.10 24.15 0 24.51 +.4TiGenix n TIG ... ... ... 48.00 15.54 0 42.50 +85.6sTiberAcq n TIBR ... ... ... 9.58 9.55 801 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.08 +.6TileShop TTS .20 ... 30 22.05 5.15 809 6.85 -28.6TillCap n TIL ... ... ... 5.45 3.30 1 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 12 32.65 +23.0tTintri n TNTR ... ... ... 7.75 1.25 661 1.13 -77.8Tiptree TIPT .12 1.9 19 7.24 5.35 49 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 122 19.32 -8.7TitanPh rs TTNP ... ... ... 3.05 .90 23 .92 -30.9TivityHlth TVTY ... ... 22 48.50 29.95 699 35.95 -1.6Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 532 14.15 -9.3Tocagen n TOCA ... ... ... 17.95 8.60 84 9.25 -9.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 41 3.12 -9.6TopImage TISA ... ... ...dd 1.75 .95 21 1.12 -1.8Torchlght TRCH ... ... ...dd 1.81 .95 126 1.23 -8.2TowerSemi TSEM ... ... 13 36.69 21.06 504 25.87 -24.1TownSprts CLUB ... ... ...dd 9.50 3.80 140 9.30 +67.6TowneBank TOWN .56 1.9 ... 35.30 27.85 141 29.90 -2.8TraconPh n TCON ... ... ...dd 3.95 2.00 85 2.50 -25.4TractSupp TSCO 1.08 1.6 21 82.68 49.87 1779 68.00 -9.0TradDsk A n TTD ... ... ... 67.30 36.87 577 51.17 +11.9TrnWEnt TWMC ... ... 3 3.10 .95 1 1.25 -31.5TransAct TACT .36 3.0 28 15.80 8.15 7 12.20 -7.9Transcat TRNS ... ... 27 17.45 11.60 12 16.50 +15.8TransGlb TGA .20 11.1 ...dd 1.85 1.07 265 1.79 +24.7TravelCtrs TA ... ... ...dd 6.35 2.95 159 3.65 -11.0TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 8 24.54 -2.8TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 2 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.78 17.00 9 24.05 -3.8Travelzoo TZOO ... ... 42 11.55 5.75 212 11.45 +77.5TrmntMtg n TRMT ... ... ... 17.94 12.54 15 12.57 -14.4Trevena TRVN ... ... ...dd 3.64 1.34 988 1.86 +16.3TriCoBsh TCBK .68 1.8 21 43.80 33.36 81 37.37 -1.3TrilliumTh TRIL ... ... ... 13.30 4.15 36 5.90 -18.6TriMas h TRS ... ... 20 28.85 20.05 177 27.10 +1.3Trimble TRMB ... ... 50 45.70 33.83 841 34.60 -14.9TrinityBio TRIB .88 19.1 5 6.54 4.22 24 4.61 -9.6TripAdvis TRIP ... ... 80 50.95 29.50 1486 37.42 +8.6TriStCap TSC ... ... 18 25.80 20.30 174 25.00 +8.7TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 3 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 113 38.85 +23.3Trivago n TRVG ... ... ... 24.27 4.31 2422 4.46 -34.8Tronc TRNC ... ... 24 24.74 10.80 58 18.36 +4.4Trova gne h TROV ... ... ...dd 1.63 .24 662 .28 -8.4TrueCar TRUE ... ... ...dd 21.75 8.88 884 9.90 -11.6tTruettHrst THST ... ... ...dd 2.33 1.60 4 1.60 -22.7Trupanion TRUP ... ... ...dd 37.13 15.66 287 26.28 -10.2TrstNY TRST .26 3.1 16 9.70 7.25 265 8.55 -7.1Trustmk TRMK .92 2.9 17 35.09 28.16 258 31.31 -1.7T2 Biosys TTOO ... ... ...dd 7.54 2.50 123 6.42 +55.8Tucows grs TCX ... ... 49 71.75 49.70 47 63.25 -9.7TuesMrn TUES ... ... ...dd 4.10 1.60 552 3.55 +29.1Tuniu TOUR ... ... ...dd 9.88 5.81 189 6.20 -19.2TurtleBc rs HEAR ... ... ... 5.75 1.64 1349 5.50 +203.521stCFoxA FOXA .36 1.0 17 39.13 24.81 8116 36.56 +5.921stCFoxB FOX .36 1.0 15 38.56 24.30 3561 36.07 +5.721Vianet VNET ... ... 16 9.59 4.17 353 5.27 -34.0TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 30 22.08 -16.9TwoRvrBc TRCB .18 1.1 20 20.75 15.71 7 17.04 -6.02U TWOU ... ... ...dd 91.00 39.58 639 80.49 +24.8TymeTch n TYME ... ... ...dd 9.50 2.01 165 2.29 -64.1U -: US AutoPts PRTS ... ... 3 4.13 1.72 479 1.80 -28.6US Concrte USCR ... ... 82 86.35 56.68 1078 58.45 -30.1US Gld rs USAU .21e ... ... 5.66 1.05 59 1.36 -16.6UFP Tch UFPT ... ... 27 33.50 25.88 18 33.25 +19.6UMB Fn UMBF 1.16 1.5 21 78.27 62.27 277 76.58 +6.5USEcology ECOL .72 1.4 39 59.70 44.50 132 53.30 +4.5USGlobInv GROW .03 1.1 ... 7.49 1.25 75 2.77 -29.0USA Tc pf USATP ... ... ... 28.26 20.75 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 275 8.75 -10.3USA Trk USAK ... ... ...dd 29.15 5.73 190 24.03 +32.5UTStarcm UTSI ... ... 29 6.51 1.97 26 4.92 -12.6Ubiquiti UBNT .17 .2 23 82.30 45.71 251 71.26 +.3UltaBeauty ULTA ... ... 34 314.86 187.96 1226 250.91 +12.2UltimSoft ULTI ... ... ...cc 257.93 181.59 200 239.92 +9.9UltraClean UCTT ... ... 7 34.59 15.36 1084 17.51 -24.2UltPetro n UPL ... ... ... 12.39 2.36 3182 2.42 -73.3Ultragenyx RARE ... ... ...dd 71.99 41.67 223 50.84 +9.6Ultralife ULBI ... ... 23 10.95 5.45 32 8.45 +29.0Umpqua UMPQ .80f 3.4 23 24.73 16.76 1814 23.56 +13.3UniQure QURE ... ... ... 32.71 4.72 652 29.20 +49.1UnicoA UNAM ... ... ...dd 11.30 7.25 0 7.55 -11.6UnionBkVA UBSH 1.20f 3.2 21 39.80 29.50 380 37.81 +4.5UnionBkVT UNB 1.20 2.4 25 55.00 39.55 4 51.00 -3.7UnBnOH UBCP .52 4.0 19 14.00 11.33 1 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.30 +.5UBSI UBSI 1.36 4.0 22 41.45 31.70 1608 33.95 -2.3UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 20 25.45 +23.8 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 279 31.93 +13.5UCmntyFn UCFC .24 2.4 18 10.70 7.81 52 10.13 +11.0UtdFnBcp UBNK .48 2.9 15 19.35 15.47 143 16.53 -6.3sUtdFire UFCS 1.12 2.2 87 50.69 38.95 53 50.29 +10.3UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 40 18.86 +9.3UtdNtrlF UNFI ... ... 15 52.69 29.53 359 45.02 -8.6USecBcCA UBFO .36 3.2 24 11.65 8.10 5 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 4 1.12 -25.3USLime USLM .54 .7 21 101.40 70.56 3 74.72 -3.1UtdTherap UTHR ... ... 7 152.55 106.30 451 110.11 -25.6UtdGrdian UG 1.42e 8.2 26 21.33 13.75 1 17.41 -5.9UnitGrp UNIT 2.40 13.3 69 27.78 13.81 3733 18.02 +1.3UnityBcp UNTY .28f 1.3 17 24.25 15.35 10 22.00 +11.4UnivDisp OLED .24f .3 51 209.00 86.85 893 88.05 -49.0UnvElc UEIC ... ... 31 72.50 41.95 88 46.30 -2.0UnivFor s UFPI .35e 1.1 18 39.58 25.93 276 31.88 -15.3UnvLogist ULH .42f 1.9 16 25.65 12.55 34 21.95 -7.6UnvStainls USAP ... ... 67 31.20 16.77 53 29.34 +37.0UnivstPa UVSP .80 2.8 17 32.35 26.61 97 28.75 +2.5UnumTh n UMRX ... ... ... 12.70 10.15 90 11.45 +3.1UplandSoft UPLD ... ... ...dd 31.70 18.09 87 27.17 +25.4UrbanOne UONE ... ... ...dd 3.30 1.25 1.93 +4.1UrbanOnD UONEK ... ... ... 3.05 1.35 7 1.92 +9.4sUrbanOut URBN ... ... 24 40.87 16.19 1683 40.27 +14.9UrogenP n URGN ... ... ... 66.38 13.01 67 56.02 +50.6UtahMed UTMD 1.08 1.1 ... 109.65 61.55 15 101.55 +24.8V -:VBI Vac n VBIV ... ... ... 5.10 3.04 136 3.13 -26.7VEON VEON .28e 10.2 ... 4.47 2.20 11281 2.75 -28.4VOXX Intl VOXX ... ... 5 9.00 4.64 83 5.00 -10.7VSE Corp s VSEC .28 .5 19 59.90 40.07 27 51.29 +5.9Valerits hn VLRX ... ... ... 7.20 1.19 1668 1.74 -38.9ValueLine VALU .76 3.9 18 22.58 13.26 2 19.48 +.7VanE GenD GNRX ... ... ...q 64.65 53.83 18 56.69 -4.4VanE VecBi BBH ... ... ...q 136.83 113.36 14 115.53 -7.3VandaPhm VNDA ... ... ...dd 20.40 11.90 416 13.95 -8.2VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 92 66.61 -.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 45 65.44 -1.3VangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 70 76.97 -4.1V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.51 414 61.24 +1.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 172 59.86 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 1748 78.16 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 81.13 2 81.49 -4.1VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 6 121.75 -.9VanR2KGr VTWG .84e .6 ...q 146.37 116.79 3 138.72 +2.4VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.01 -1.4VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 21 123.22 +.8VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 31 139.97 +1.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.11 106 62.32 -2.5VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 25 105.22 -3.1VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 45 121.55 -.8VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 245 51.22 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 115 88.75 -7.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 100 73.32 -6.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 812 83.67 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 230 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 2757 54.60 +.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 399 56.81 VantEng n VEAC ... ... ... 9.95 9.62 0 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 167 35.99 -10.4Varonis VRNS ... ... ...dd 68.25 31.35 506 65.35 +34.6VascoDta VDSI ... ... 65 15.75 11.05 169 15.50 +11.5VascuBio VBLT ... ... ... 9.05 2.01 27 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 23 5.25 -15.7VeecoInst VECO ... ... ...dd 34.25 10.85 339 15.45 +4.0VBradley VRA ... ... 21 12.83 6.99 178 11.38 -6.6Veracyte VCYT ... ... ...dd 9.80 5.23 84 6.06 -7.2Verastem VSTM ... ... ...dd 5.71 1.92 489 4.17 +35.8sVericel VCEL ... ... ...dd 13.30 2.35 1169 13.35 +145.0VerintSys VRNT ... ... ...cc 44.55 37.05 362 42.10 +.6Verisign VRSN ... ... 32 127.24 87.55 731 117.42 +2.6Verisk VRSK ... ... 37 108.58 75.60 810 106.45 +10.9Veritex VBTX ... ... 25 29.69 23.84 94 28.72 +4.1Veritone n VERI ... ... ... 74.92 7.76 371 20.71 -10.7Vermillion VRML ... ... ...dd 2.10 .88 94 1.35 -30.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 17.67 +48.8tVersartis VSAR ... ... ...dd 22.10 1.50 576 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 122 1.18 +24.2VertxPh VRTX ... ... ...cc 178.25 113.66 1711 153.16 +2.2Veru Inc VERU ... ... ...dd 3.00 .90 382 1.98 +73.7ViaSat VSAT ... ... ...dd 80.26 57.75 300 63.98 -14.5ViacomA VIA .80 2.3 8 44.95 28.20 78 35.55 +1.9ViacomB VIAB .80 2.7 6 44.12 22.13 2903 30.16 -2.1Viavi VIAV ... ... 19 11.89 8.34 1839 9.45 +8.1Vical rs VICL ... ... ...dd 3.70 1.32 45 1.46 -20.2Vicor VICR ... ... ... 37.45 16.30 240 35.85 +71.5VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.33 -.9Vict500VW CFA .44e .9 ...q 52.01 42.35 111 48.60 -.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 4 44.51 -1.4Vict500EV CFO .47e 1.0 ...q 52.03 42.35 51 48.64 -.3VicEM Hi n CEY ... ... ... 28.35 24.47 26.03 -.3VictDevVol CIZ .01j ... ...q 39.92 31.24 13 35.27 +.5VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 35 45.53 -1.9VictSCVol CSA .16e ... ...q 49.00 40.61 2 45.55 -1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 1 40.94 +.7VicEmMkt CEZ ... ... ... 31.99 27.33 1 29.40 -.9VictLCHiDv CDL .44e ... ...q 47.44 40.92 22 44.40 -2.0VictIntHiD CID .33e ... ...q 38.00 33.68 1 35.74 -1.3VictCap n VCTR ... ... ... 13.50 10.05 51 11.06 -4.7ViewRay n VRAY ... ... ... 10.64 4.40 233 7.38 -20.3VikingTh n VKTX ... ... ...dd 7.36 .88 1190 4.12 +1.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 65 34.00 26.90 0 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 19 27.20 +18.6ViperEnPt VNOM 1.92f 6.7 33 29.82 14.76 489 28.80 +23.4VirTra n VTSI ... ... ... 7.36 4.75 3 5.49 -12.9Virco VIRC .06 1.4 ... 6.05 3.92 7 4.15 -17.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 359 36.00 +96.7VirtusInv VRTS 1.80 1.6 16 135.90 97.60 94 115.35 +.3VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 10 99.71 -1.2Virtusa VRTU ... ... 60 52.88 25.72 113 48.14 +9.2VistaGn n VTGN ... ... ... 2.65 .69 408 1.00 -10.2Visteon s VC ... ... 24 140.64 91.20 481 124.44 -.6VitalThera VTL ... ... ...dd 7.30 2.25 168 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 313 3.44 -30.8tVivopwr n VVPR ... ... ... 4.72 1.39 2 1.25 -56.9Vivus VVUS ... ... 2 1.38 .33 298 .37 -26.8Vodafone VOD 1.77e 6.0 ... 32.75 26.13 2676 29.41 -7.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 303 18.16 +9.4 vTvThera n VTVT ... ... ...dd 8.40 .65 757 1.79 -70.2Vuzix VUZI ... ... ...dd 11.40 4.10 193 6.25 W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 7 9.69 +1.8WD 40 WDFC 2.16 1.6 33 137.70 100.60 41 131.90 +11.8WMIH WMIH ... ... ...dd 1.61 .60 527 1.37 +61.4WSFS s WSFS .44f .9 17 53.00 42.45 66 50.10 +4.7WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.86 +2.4WalgBoots WBA 1.60 2.4 14 86.87 61.74 4398 66.45 -8.5WashFed WAFD .68f 2.1 15 37.70 29.80 377 31.75 -7.3WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 43 55.40 +4.0WaterstnF WSBF .48a 2.8 16 20.40 16.60 52 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 15.15 102 44.45 +26.6WaysideT WSTG .68 4.9 6 21.75 12.60 0 13.80 -17.4Web.com WEB ... ... 7 25.95 17.20 198 18.60 -14.7WeiboCorp WB ... ... ... 142.12 53.76 1270 114.52 +10.7WelleslyBc WEBK .20 .6 27 33.25 25.00 0 33.25 +12.0Wendys Co WEN .34f 2.0 18 17.75 13.57 4791 16.74 +1.9WernerEnt WERN .28 .8 24 43.95 25.15 822 34.30 -11.3Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 178 43.80 +7.7WestBcp WTBA .80f 3.3 16 28.00 20.90 42 24.35 -3.2WAmBcp WABC 1.60 2.9 28 64.26 49.38 119 55.81 -6.3WestellT rs WSTL ... ... ...cc 4.60 2.48 38 3.07 -18.1WDigital WDC 2.00 2.5 9 106.96 76.59 7565 78.79 -.9WstNwEnB WNEB .16 1.5 26 11.25 9.30 31 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.26 334 2.35 -37.5WestwtrRs WWR ... ... ... 1.77 .50 135 .54 -49.3WeycoGp WEYS .88 2.4 24 37.79 26.51 18 36.70 +23.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 0 15.50 -29.2Wheelr pfD WHLRD 2.19 13.5 ... 25.70 14.66 2 16.17 -19.6Wheeler rs WHLR 1.36 36.3 ...dd 13.52 3.25 124 3.75 -62.4WhiteHFin WHF 1.42 11.0 8 15.05 10.92 17 12.89 -3.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.67 +.3Wilhelmina WHLM ... ... 28 8.73 5.58 0 7.08 +9.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 287 12.80 +.8WillmValV WVVI ... ... 22 8.86 7.70 17 8.37 +1.5WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 54 28.60 +19.5WillisLFn WLFC ... ... 13 36.70 22.51 16 32.68 +30.9WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 517 148.51 -1.4Windstm rs WIN .60 38.7 ...dd 5.57 1.28 1233 1.55 -16.2Wingstop n WING .28a .6 68 52.00 28.28 357 48.86 +25.3Winmark WINA .60f .5 23 144.10 121.20 3 130.30 +.7WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 325 89.45 +8.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 5 26.91 -3.8WisdTrMdE GULF 1.10e 5.7 ...q 19.78 16.43 8 19.41 +10.2WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.55 -3.3WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 97 40.11 -3.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 13 84.20 -2.3WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.12 1 70.13 -4.1WisdomTr WETF .12 1.1 30 13.41 7.87 2425 10.57 -15.8WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 33 26.46 -2.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.99 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 11 48.05 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 11 21.51 +4.9WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 75 23.96 -.8WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 4 31.90 -.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 194 45.66 -1.0WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3Wix.com WIX ... ... ... 89.95 50.90 183 82.25 +42.9Woodward WWD .57 .8 26 89.30 65.22 188 71.94 -6.0Workday WDAY ... ... ...dd 140.00 80.76 1120 124.84 +22.7Workhrs rs WKHS ... ... ...dd 4.89 1.90 63 2.84 +10.9WldAccept WRLD ... ... 14 121.17 51.15 28 102.50 +27.0WrightMed WMGI ... ... ...dd 30.59 19.04 554 19.61 -11.7WrightM rt WMGIZ ... ... ... 1.77 1.25 600 1.35 -10.6Wynn WYNN 3.00f 1.6 51 203.63 119.17 2293 186.19 +10.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 278 .79 -51.4XOMA rs XOMA ... ... ...dd 37.25 5.86 116 23.82 -33.1tXTL Bio rs XTLB ... ... ... 4.14 1.61 2 1.55 -32.2XBiotech n XBIT ... ... ... 11.85 2.77 38 4.81 +22.1XcelBrnds XELB ... ... 13 5.00 2.00 6 3.10 -6.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2876 46.84 -2.6Xcerra XCRA ... ... ... 13.29 9.05 513 12.08 +23.4Xencor XNCR ... ... ...dd 34.63 18.55 169 28.99 +32.3XeneticB n XBIO ... ... ... 4.84 1.75 3 1.79 -6.7XenithB rs XBKS ... ... 33 36.44 25.84 33.83 sXenonPhm XENE ... ... ... 6.25 2.10 246 6.10 +115.9Xilinx XLNX 1.44f 2.2 33 78.02 60.12 3024 64.24 -4.7Xperi XPER .80 3.6 ...dd 35.40 16.70 296 22.00 -9.8XploreTch XPLR ... ... 79 4.20 1.54 14 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .56 23 .71 -48.2Xunlei Ltd XNET ... ... ... 27.00 3.11 469 12.99 -15.6YRC Wwde YRCW ... ... ...dd 17.61 7.36 467 8.32 -42.1YY Inc YY ... ... 6 142.97 48.35 1418 96.39 -14.7Yandex YNDX ... ... 83 44.49 24.94 6868 33.36 +1.9YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 68 7.70 +2.9Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 164 1.78 +.6tYintechIn n YIN .36e 4.1 ... 15.93 8.51 134 8.86 -7.3YogaWks n YOGA ... ... ... 5.85 1.98 34 2.29 -19.1YorkWater YORW .67 2.1 32 39.86 27.45 29 32.20 -5.0Youngevt n YGYI ... ... ... 7.00 3.44 5 3.56 -13.8YulongE rs YECO ... ... ... 9.00 1.25 2 3.20 +18.5ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.90 -29.6Zafgen ZFGN ... ... ...dd 10.00 3.21 48 6.79 +47.0Zagg ZAGG ... ... 22 23.70 6.83 175 11.20 -39.3ZaiLab n ZLAB ... ... ... 35.74 17.86 109 18.67 -12.1Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.90 +9.6ZebraT ZBRA ... ... ...cc 148.71 92.66 229 134.83 +29.9ZillowA s ZG ... ... ...cc 59.73 37.96 452 48.37 +18.7ZillowC n Z ... ... ... 59.99 37.68 1630 48.49 +18.5ZionO&G ZN ... ... ...dd 6.90 1.29 788 4.32 +100.0ZionsBcp ZION .72e 1.3 17 57.29 38.43 2107 54.75 +7.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 674 4.22 +1.9Zix Corp ZIXI ... ... 34 6.67 3.82 205 5.05 +15.3Zogenix rs ZGNX ... ... ...dd 45.85 10.05 429 39.30 -1.9ZosanoP rs ZSAN ... ... ... 35.40 4.05 641 4.28 -58.8Zscaler n ZS ... ... ... 34.83 26.06 399 29.89 -9.4 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 Money FundsAB Government Money ... 1.51 AB Government Money ... 1.51 AB Government Money ... 1.51 AIM MMCshRes 19 1.21 AIMMMInv 19 1.36 AIM Premier Portfoli 16 1.85 AIM Premier Tax Exem 10 1.55 AIM Premier U.S. Gov 20 1.59 AIM Short Term Invts 43 1.60 AIM Short Term Invts 12 1.51 AIM Short Term Invts 12 1.80 AIM Short Term Invts 15 1.85 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.46 AllBrnExRsv I ... 3.58 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 27 1.61 AmC CapPr 50 1.24 AmC Prime 33 1.42 AmCentUSGv 46 1.31 AmCPrime t 33 1.17 American Century Pri 33 .67 BBH MM Inst 36 1.41 BBH MMkt 36 1.16 BLFMuniDlr 25 1.27 BMOGov I p 12 1.53 BMO Gov Y 12 1.28 BMO Institutional Pr 14 1.78 BMO Institutional Pr 14 1.53 BMOPrimeI p 14 1.76 BMO Prime Y 14 1.51 BNY Mellon Governmen 14 1.22 BNYMellon M 14 1.47 BNY Mellon National 13 1.18 BR TFdCsMg 29 1.06 BL FedTrDlr 42 1.31 BLFTrCsMg 50 1.07 BLFT Adm 29 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.34 BLFedFdPCS p 33 1.07 BLFFedFnd 33 1.59 BRInst 23 1.80 BLFCASel p 10 .69 BLFedFdSel p 33 .76 BLMunFdSel 25 .72 BLFTempFdSel 29 1.07 BlackRock Liquidity 33 1.55 BlackRock Liquidity 42 1.16 BlackRock Liquidity 33 1.19 BlackRock Liquidity 50 1.17 BlackRock Liquidity 6 .77 BlackRock Liquidity 29 1.16 BlackRock Liquidity 42 1.06 BlackRock Liquidity 33 1.09 BlackRock Liquidity 50 .74 BlackRock Liquidity 29 1.52 BlackRock Liquidity 29 .73 BLF FedTr 42 1.56 BLF TrsTr 50 1.57 BLFTrsTrDlr 50 1.32 BLFT FundDlr 29 1.31 BLFMunCsh 12 1.24 BRInvest 23 1.44 BlackRock Money Mark 23 .74 BLNYMfPCS p 6 1.08 BRSvc 23 1.53 BLFTempFdPCS 29 1.37 BRLiqTrsTAd 50 1.47 BLFM MuniCsh 12 1.49 BLF TempFd 29 1.87 BLFTmpDlr 29 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 42 1.46 BLCAMunPC p 10 1.01 BlkrkLqTmpAd 29 1.77 BRLiqTmpCR 29 1.47 BLMuAdm 25 1.42 BLF TmpCsh 28 1.87 BLFT TrFund 29 1.56 BLFedAdm 33 1.49 BLMuCshMg 25 1.01 BLFTmCshMg 29 1.37 CNIGovtA p 22 .98 California Tax-Free 1 1.11 CapResFd p 38 1.09 Cash Account Tr, Gov 33 1.42 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .78 Cash Account Trust: 29 .44 Cash Acct Tr: Govt & 33 1.55 Cash Acct Tr: Tax Ex 29 1.19 Cash Acct Tr: Tax Ex 29 1.38 Cash Acct Tr: Tax Ex 29 1.42 CashMgtInst 33 1.50 CashResInst 33 1.54 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 20 1.43 Cavanal Hill U.S. Tr 20 1.51 Cavanal Hill U.S. Tr 20 1.31 CavanalTrAdm 20 1.01 CitiznSelTreA 50 1.57 CitiznSelTreB 50 1.37 CityNaRoGv p 22 .83 CityNRochGv 22 1.28 Columbia Government 27 1.22 Columbia Government 27 1.22 Columbia Government 27 1.23 Columbia Government 27 1.39 Columbia Government 27 1.23 ColumbiaA 27 1.23 Columbia Z 27 1.22 DWSMSerMgd 33 1.67 DWSMSerInst 33 1.67 DWS MMkt 22 1.45 DWS Variable NAV Mon 20 2.00 DavisGvtA 56 .01 Deutsche Money Marke 22 1.25 Deutsche Money Marke 22 .49 Deutsche Money Marke 22 1.45 DryBasic 23 1.55 DryInsPfGHm 11 1.60 DryInsPfGvP 11 1.35 DryTrsAgcyC 13 1.30 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 28 1.82 Dreyfus Cash Mgmt In 28 1.92 Dreyfus Cash Mgmt In 28 1.67 Dreyfus Government S 30 1.14 Dreyfus Government S 30 1.29 Dreyfus Government S 30 1.44 Dreyfus Government S 30 1.53 Dreyfus Govt Cash Mg 13 1.60 Dreyfus Govt Cash Mg 13 1.35 Dreyfus Govt Cash Mg 13 1.50 Dreyfus Govt Cash Mg 13 1.20 Dreyfus Institutiona 50 1.62 Dreyfus Institutiona 20 1.82 Dreyfus Institutiona 51 1.27 Dreyfus Institutiona 51 1.52 Dreyfus Institutiona 13 1.60 Dreyfus Instl Prefer 20 1.76 Dreyfus Liquid Asset 26 1.42 Dreyfus Liquid Asset 26 1.00 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.43 Dreyfus New York Mun 19 1.18 Dreyfus Prime Money 50 1.85 Dreyfus Tax Exempt C 8 1.45 Dreyfus Tax Exempt C 8 1.23 Dreyfus Treasury Cas 22 1.54 Dreyfus Treasury Cas 22 1.29 Dreyfus Treasury Cas 22 1.44 Dreyfus Treasury Cas 22 1.15 Dreyfus Treasury Sec 46 1.55 Dreyfus Treasury Sec 46 1.29 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.14 Dreyfus Treasury and 16 1.60 DryfLA 26 1.11 DryInTrAgcHm 13 1.55 DryTrPmCsh I 51 1.56 DryfGenTrPrA 33 .67 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.85 FIMMDomII 17 1.70 FIMMDomIII 17 1.60 FIMMGov I 26 1.58 FIMMGovII 26 1.43 FIMMGovIII 26 1.33FIMM Government Port 26 1.62 FIMMMMkt I 23 1.93 FIMMMMktII 23 1.78 FIMMMMktIII 23 1.68 FIMMTrOnlyII p 39 1.39 FIMMTrOnly3 39 1.29 FIMMTrOnly I 39 1.54 FIMM Treasury Only P 39 1.58 FIMM Treasury Portfo 38 1.59 FIMMTry I 38 1.55 FIMMTryII 38 1.40 FIMMTryIII 38 1.30 FedCAMuniII 28 1.05 FedCAMunCS p 28 .70 FedCAMunCap 28 1.35 FedGovOblCp 32 1.44 FedGovOb IS 32 1.56 FedGovOblSv 32 1.32 FedMMEagle 36 1.62 FedNYMun WS 41 1.42 FedPAMu WS 19 1.32 FedPrCshObCp 29 1.72 FedPrVlObSv 1 1.65 FedPrVlOblCp 1 1.80 FedPrVluObl 1 1.90 FedPrCshOblIS 29 1.82 FdPrCshObSv 29 1.57 FedPriOb IS 34 1.90 FedPrObSvc 34 1.70 FedTrstUSTr 26 1.51 FedTrsOb IS 23 1.55 FedTreasObSv 23 1.30 FedTrsOblCp 23 1.45 FedUSTCshSv 47 1.28 FedUSTrsIns 47 1.53 FedVaMuCsCS p 19 .82 Federated Government 32 .59 Federated Government 42 1.22 Federated Government 34 .87 Federated Government 34 .47 Federated Government 34 .47 Federated Government 34 .88 Federated Government 32 .90 Federated Government 32 .70 Federated Government 32 1.59 Federated Institutio 6 1.62 Federated Institutio 36 1.57 Federated Institutio 36 1.72 Federated Institutio 34 1.85 Federated Institutio 36 1.82 Federated Municipal 33 1.05 Federated Municipal 33 1.28 Federated Municipal 33 .81 Federated Municipal 33 .93 Federated Prime Cash 29 .87 Federated Prime Cash 29 1.02 Federated Prime Cash 29 1.12 Federated Prime Cash 29 1.32 Federated Prime Cash 29 1.51 Federated Treasury O 23 1.28 Federated Trust for 26 .81 Federated Trust for 26 .66 FedMstr 20 1.86 FidTrAdvC t 34 .30 Fidelity California 19 1.45 Fidelity California 19 1.20 Fidelity Domestic Po 17 1.80 Fidelity Flex Govern 15 1.75 Fidelity Government 28 .80 Fidelity Government 28 1.05 Fidelity Government 28 1.43 Fidelity Government 28 1.50 Fidelity Government 28 1.06 FidGovPortS 26 1.53 Fidelity Insti Money 23 1.97 Fidelity Insti Money 17 1.89 Fidelity Insti Money 17 1.36 Fidelity Insti Money 38 1.05 Fidelity Insti Money 39 1.04 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 27 1.38 FidSpGov 28 1.33 FidSpMM 23 1.68 FidSpUSTr 39 1.30 FidMMPortS 23 1.88 Fidelity Massachuset 22 1.47 Fidelity Massachuset 22 1.22 Fidelity Money Marke 23 1.80 Fidelity New Jersey 51 1.46 Fidelity New Jersey 51 1.22 Fidelity New York AM 23 1.48 Fidelity New York AM 23 1.23 Fidelity SAI Municip 30 1.59 Fidelity Series Gove 26 1.75 Fidelity Tax-Exempt 39 1.39 Fidelity Treasury Mo 34 1.32 Fidelity Treasury On 39 1.49 FidTrPortsS 38 1.50 FidTrsyCR 34 .79 FidTryDly M 34 1.04 FstAmTrObD 29 1.12 FstAmGvObA p 22 .97 FstAmPrObY 17 1.54 FstAmTrObA p 29 .97 FstAmTrObY 29 1.27 First American Gover 22 1.58 First American Insti 17 1.86 First American Treas 29 1.58 First American U.S. 46 1.51 First American U.S. 46 1.11 First American U.S. 46 .96 First American U.S. 46 1.26 FsAmGvObII 22 1.42 FstAmTrObII 29 1.42 FsAmISTrII 46 1.41 FstAmPrObZ 17 1.85 FstAmPrObl 17 1.59 FsAmPrObII 17 1.69 FstAmTrObZ 29 1.54 FstAmTreResA 29 .78 Gabelli U.S. Treasur 52 1.65 Gabelli U.S. Treasur 52 1.61 GabelliUST 52 1.61 GartmrMMPr 37 1.17 GnCAMuB 7 .84 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 33 .94 GeneralB p 24 1.01 General Government S 33 1.22 GnGovB p 33 .74 General Money Market 24 1.42 General Municipal Mo 9 1.15 General Treasury Sec 33 .95 General Treasury Sec 33 1.12 General Treasury and 28 .76 GnMMkt 24 1.24 Goldman Sachs Fds, F 35 1.46 Goldman Sachs Fds, F 35 1.53 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.76 Goldman Sachs Financ 27 1.50 Goldman Sachs Financ 27 1.10 Goldman Sachs Financ 27 1.35 Goldman Sachs Financ 26 1.49 Goldman Sachs Financ 26 1.09 Goldman Sachs Financ 26 1.34 Goldman Sachs Financ 40 1.90 Goldman Sachs Financ 40 1.51 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 38 1.32 Goldman Sachs Financ 38 1.07Goldman Sachs Financ 38 1.47 Goldman Sachs Financ 35 1.06 Goldman Sachs Financ 35 1.31 Goldman Sachs Financ 27 1.57 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 26 1.56 Goldman Sachs Financ 37 1.98 Goldman Sachs Financ 40 1.98 Goldman Sachs Financ 40 1.85 Goldman Sachs Financ 37 1.86 Goldman Sachs Financ 26 1.44 Goldman Sachs Financ 38 1.42 Goldman Sachs Financ 27 1.45 Goldman Sachs Financ 35 1.41 Goldman Sachs Financ 38 .91 Goldman Sachs Financ 38 .76 Goldman Sachs Financ 38 1.22 Goldman Sachs Financ 35 .93 Goldman Sachs Financ 35 .76 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 26 .94 Goldman Sachs Financ 26 .79 Goldman Sachs Financ 26 1.24 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 27 .95 Goldman Sachs Financ 27 .80 Goldman Sachs Financ 27 1.25 Goldman Sachs Financ 40 1.35 Goldman Sachs Financ 40 1.20 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 27 .60 Goldman Sachs Financ 27 1.35 Goldman Sachs Financ 27 1.60 Goldman Sachs Financ 36 1.08 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 1.23 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 36 .78 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.33 Goldman Sachs Financ 36 1.58 Goldman Sachs Invest 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 13 .54 Goldman Sachs Invest 13 1.29 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .90 Goldman Sachs Invest 32 1.65 GovTxMgSvc 42 1.27 GovObTR 32 1.06 GovTxMgIS 42 1.51 Government Fund Clas 38 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 34 .73 HSBC U.S. Government 30 1.49 HSBC U.S. Government 30 1.60 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.56 HSBC U.S. Treasury M 31 1.46 HSBC U.S. Treasury M 31 1.21 HSBC U.S. Treasury M 31 1.57 HSBC U.S. Treasury M 31 1.53 HSBC U.S. Treasury M 31 1.55 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 32 1.35 ING MM I 32 1.35 Invesco Government M 19 1.57 InvescoA5 19 1.21 InvescoC5 p 19 .46 Invesco Tax Exempt C 12 .78 Invesco Tax-Exempt C 12 .81 Investor Cash Tr, Tr 48 1.55 Investor Tax-Exempt 13 1.44 Investor Tax-Exempt 13 1.04 Investor Tax-Exempt 13 1.29 Investor Tax-Exempt 13 1.51 Investor Tax-Exempt 13 1.39 Investor Tax-Exempt 13 .89 Investor Tax-Exempt 13 .74 Investor Tax-Exempt 13 1.19 InvCshTrTrs 48 1.63 Investors Cash Tr, T 48 1.17 Investors Cash Trust 48 1.60 Ivy Cash Management 20 .43 Ivy Cash Management 20 .44 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.06 Ivy Government Money 13 1.30 IvyMonyyC t 13 .15 IvyMnyA 13 1.04 IvyMM B 13 .10 JPMGvMMAg 29 1.51 JPMLqAsR 20 1.36 JPMGvPrem 29 1.32 JPMGvCap 29 1.59 JPMTrPlInv 19 1.26 JPMTrPlRs 19 1.07 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.13 JPMorFedAgcy 29 1.46 JPMorgFedPr 29 1.27 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.58 JPMMuMorg 6 1.20 JPMNYMuR p 6 1.06 JPMorgPrm 20 1.53 JPMorgPrAgcy 20 1.79 JPMorgPrmPr 20 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 46 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.27 JPMorgan California 6 .67 JPMorgan California 6 1.02 JPMFedInst 29 1.51 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.58 JPMorgan Institution 6 1.50 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.09 JPMorgan Municipal M 6 1.53 JPMorgan Municipal M 6 .74 JPMorgan New York Mu 6 1.31 JPMorgan New York Mu 6 .71 JPMorgan New York Mu 6 1.06 JPMPrInst 20 1.84 JPMPrRsv 20 1.35 JPMorgan Prime Money 20 1.89 JPMorgan Prime Money 20 1.87 JPMorgan Prime Money 20 1.08 JPMorgan U. S. Treas 19 1.62 JPMorgan U.S. Govern 29 1.07 JPMorgan U.S. Govern 29 .77 JPMorgan U.S. Govern 29 .72 JPMorgan U.S. Govern 29 1.47 JPMorgan U.S. Treasu 19 1.59 JPMorgan US Governme 29 1.27 Liquid Assets Portfo 15 .98Liquid Assets Portfo 15 1.65 Liquid Assets Portfo 15 1.30 Liquid Assets Portfo 15 1.77 MainStay A 23 1.29 MainStay B 23 1.06 MainStay Money Marke 23 1.06 MainStay Money Marke 23 1.06 ManagersMM 29 1.62 Maryland Tax-Free Mo 32 1.24 Maryland Tax-Free Mo 32 1.18 Meeder Institutional 31 1.80 MeederRetl 32 1.50 ML CMAMn 38 1.19 ML CMATr 45 1.14 MilestnTOInst 30 1.48 MilestnTOInv 30 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.58 MMktGS4 44 1.33 MMktProFdInv 33 .77 MMktProFdSvc 33 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 26 1.32 NorthInstGovSel 39 1.52 Northern 27 1.70 NorthernGvSl 39 1.36 Northern Institution 6 1.53 Northern Institution 44 1.50 Northern Institution 39 1.52 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 45

Northern Institution 39 1.52 NorthInstTreas 42 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.16 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 45 1.19 Oppenheimer Institut 45 1.66 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.59 OppMMFd A 45 1.19 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.63 PNC Government Money 25 1.48 PNC Gov A 25 1.44 PNC Gov I 25 1.54 PNC TrA p 37 1.39 PNC Tr I 37 1.49 PNC Treasury Plus Mo 40 1.41 PNC Treasury Plus Mo 40 1.32 PW PACE P 23 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.02 PremGvtMP 20 1.59 PremierPort 16 1.85 Premier Portfolio Pe 16 1.31 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.71 Premier Portfolio Re 16 .98 PrimeObTR 34 1.40 PruMMartD 35 1.17 PruMMrtZ 35 1.35 Prudential Governmen 35 1.17 Prudential Governmen 35 1.16 Prudential Governmen 35 1.21 PruInstMM A 16 1.78 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 16 1.46 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 31 1.55 Retail Prime Obligat 17 1.90 Retail Prime Obligat 17 1.74 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.64 Retail Prime Obligat 17 1.29 Rydex U.S. Governmen 42 .75 SEI DITGovA 38 1.46 SEI DITGvIIA 52 1.53 SEI DITTrsA 39 1.49 SEI DITTrIIA 42 1.51 STI CshRes 27 1.38 STIC Prime Portfolio 12 1.64 STIC Prime Portfolio 12 .93 STIC Prime Portfolio 12 1.25 STIC Prime Portfolio 12 1.72 STIT Liquid Assets 15 1.55 STIT STIC Prime Por 12 1.50 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 15 1.82 STIT STIC Prime Port 12 1.76 STIT Tax-Free Cash R 12 1.26 STIT Tax-Free Cash R 12 1.47 STIT Treasury Obliga 41 1.59 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.34 STIT Treasury Portfo 43 1.30 STIT Treasury Portfo 43 1.57 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.50 SchwbACR 30 1.43 SchwbCshRes 27 1.35 Schwab Government Mo 25 1.37 SchwbInv 28 1.65 SchwbRetAdv 31 1.66 Schwab Retirement Go 37 1.53 Schwab Treasury Obli 12 1.34 Schwab U.S. Treasury 15 1.32 SchbValAdv 30 1.67 SchwValAdUlt 30 1.82 Schwab Variable Shar 30 1.80 SchwbGv 25 1.11 SchbMM 6 1.47 Schb UST 15 1.12 SentinelGov A 12 1.09 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.61 State Street Insti T 31 1.59 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.67State Street Institu 22 1.60 State Street Institu 26 1.53 State Street Institu 31 1.51 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.24 State Street Institu 22 1.65 State Street Institu 26 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 26 1.65 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.44 T. Rowe Price Instit 36 1.73 T. Rowe Price Tax-Ex 39 1.23 TDAM California Muni 19 .79 TDAM Insti U.S. Gov 48 1.24 TDAM Insti U.S. Gove 48 1.49 TDAM Institutional T 45 .72 TDAM Institutional T 45 1.24 TDAM Institutional U 48 .84 TDAMMMInv 53 1.28 TDAMMMkPr 53 1.28 TDAM Money Market Po 53 1.38 TDAM Money Market Po 53 1.18 TDAM Municipal Portf 32 .77 TDAM New York Munici 12 .89 TDAM U.S. Government 33 .93 TDAMUSGv 33 1.03 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 4 1.54 TRowPRF 40 1.29 TRowUST 1 1.31 Thriv MM Inst 32 1.27 Thriv MMk A 32 1.19 TreasObTR 23 1.05 Treasury Obligations 29 1.56 Treasury Portfolio P 42 1.50 U.S. Government Mone 46 .55 U.S. Government Mone 46 1.06 U.S. Government Mone 46 1.76 U.S. Treasury Money 1 1.42 UBS Prime Investor F 16 1.50 UBS Prime Preferred 16 1.80 UBS Prime Reserves F 16 1.76 UBS RMA Government M 24 1.24 UBS Select Governmen 24 1.60 UBS Select Governmen 24 1.29 UBS Select Governmen 24 1.56 UBS Select Governmen 24 1.54 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 25 1.48 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.23 UBS Select Treasury 25 1.54 UBS Tax-Free Institu 6 1.48 UBS Tax-Free Investo 6 1.21 UBS Tax-Free Preferr 6 1.52 US Government Money 31 .74 US Government Money 31 1.45 USAA Mutl 26 1.45 USAA Treas 41 1.34 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.62 VangFdl 42 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 32 1.35 Voya Government Mone 32 1.35 Voya Government Mone 32 .34 Voya Government Mone 32 1.35 Voya Liquid Assets P 33 1.21 Voya Liquid Assets P 33 1.46 Voya Liquid Assets P 33 1.06 Voya Money Market Po 33 1.41 Voya Money Market Po 33 1.26 WA Select Tax Free R 11 1.50 WF 100% Treasury Mon 31 1.48 WF Government Money 23 1.58 Wells Fargo 100% Tre 31 1.38 WellsFargo A 15 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 19 1.31 WFGovAdm 23 1.38 WFGvtMMA 23 1.11 Wells Fargo Heritage 15 1.92 Wells Fargo Heritage 15 1.62 WellsFargoI 100 31 1.18 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.22 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53 Wells Fargo Municipa 6 1.53 WellsF100TrA 31 1.03 WellsFargo TrsyS 19 1.21 WellsFargoTrsyA 19 1.04 WellsFargo TrsyI 19 1.46 WFGvMMInst 23 1.52 Western Asset Govern 45 1.04 Western Asset Govern 45 .77 WA GvtRsvA 45 1.16 WAInstGvInst 45 1.61 Western Asset Insti 58 1.46 Western Asset Insti 46 1.77 Western Asset Instit 45 1.56 Western Asset Instit 45 1.56 Western Asset NY Tax 9 1.11 Western Asset Prime 32 1.47 Western Asset Tax Fr 11 .61 Western Asset Tax Fr 11 1.11 Western Asset US Tre 58 .72 WstnUSTrN 58 1.11WstnInstLqRsI 46 1.82 WstnPrmLiq 46 1.53 WstnInstUSTR 58 1.52 WstnPrmUSTR 58 1.26 Wilm GovSel 39 1.34 Wilm TrAdm 36 1.05 Wilm TrSvc 36 .90 Wilm TrSvc 36 1.30 Wilm GovAdm 39 1.09 Wilmington U.S. Gove 39 .94 WilmUSGov 39 1.44Tax ExemptAIMTx 12 .68 AmC CATF 13 1.27 AmC TF 9 1.33 BMO TaxF I p 11 1.57 BMO TaxF Y 11 1.32 BNYMelNMuM 13 1.43 BLMunFdPCS p 25 1.04 BRLM Muni 25 1.52 BRF NYMuni 6 1.57 BRFCAMuni 10 1.49 CashActTxEMgd 29 1.26 FIMMTxExII 32 1.38 FIMMTxEx3 32 1.28 FIMMTxExI 32 1.53 FedCAMuniSv 28 1.20 FedCAMu WS 28 1.45 FedGAMuCsh 10 1.34 FedMAMuCS p 31 .72 FedMAMuniSv 31 1.13 FedMuObl A 33 1.62 FedMuOblCap 33 1.53 FedMunOblSv 33 1.37 FedNYMuCSv 41 1.20 FedNYMuCS p 41 .73 FedNYMuCsII 41 .97 FedPAMuniCS 19 .73 FedPAMuCsSv 19 1.12 FedTaxFObWS 31 1.57 FedTxFrObSv 31 1.32 FedMuniSvc 19 1.21 FedTxF c 6 1.67 FidCA 21 1.23 FidCT 43 1.24 FidMA 29 1.19 FidMI 27 1.21 FidMuMM 40 1.32 FidNJ 49 1.14 FidNY 29 1.19 FidOH 52 1.18 FidPA 25 1.22 FidSpCA 19 1.35 FidSpMA 22 1.37 FidSpNJ 51 1.36 FidSpNY 23 1.37 FidTEDly M 39 1.02 FidAZ 14 1.28 Fid TECR 39 .77 FidTxEx MM 39 1.27 FidTaxExPortS 32 1.48 FinSq TEF 13 1.54 FstAmTFA 25 .95 FstAmTxFY 25 1.25 FsAmTxFObII 25 1.40 FstAmTFObZ 25 1.50 GenNJMun 23 .91 GenNYMuB 19 .98 GnMuB p 9 .70 GnNYMuB p 19 .59 GnCalMu 7 1.06 JPMMuMMP 6 1.34 JPMorganCA 6 1.13 JPMorganNY 6 1.17 JPMorganTF 9 1.13 JPMorg TFPr 9 1.27 JPMTxFrR p 9 1.02 JPMorgTFAgcy 9 1.46 JPMTxFrInst 9 1.51 NYTxFrMMI 20 1.92 NortnInstMuni 6 1.53 NorthernMun 8 1.36 PremierTxEx 10 1.55 SchwAMTTxF 10 1.21 SchwNYMuVA 13 1.42 SchwNYMuSw 13 1.17 SchwTxFValAd 10 1.43 ShwbTE 12 1.33 SchwabTxEx 12 1.43 Schwb CA 13 1.16 ScudTECshInst 29 1.42 TDAMCAMu 19 .89 TDAMMuni 32 .87 TDAMNYMu 12 .99 TRowSumMu 43 1.17 TRowCA c 1 .89 TRowNY c 26 1.10 TRowTE c 39 1.16 USAATxEx 19 1.19 VangNJ 42 1.45 VangCA 26 1.44 VangPA 17 1.52 VangNY 23 1.50 VangTxEx 28 1.52 WFAMuCshM 6 1.63 WFA MuCsMSv 6 1.38 WFNatInstMM 6 1.60 WFNtTFMMSv 6 1.35 WellsFargoNat 6 1.50 WellsF NTFA 6 1.16 WstnFTxR N 11 .96 WstnInstTxFR 11 1.55 WstnNYTxR N 9 .96 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 May 18 p 99.31 100.00 1.58 .88 May 18 p 99.29 99.30 1.66 1.00 May 18 p 99.30 99.31 1.65 2.38 May 18 p 100.01 100.02 1.71 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.25 99.26 1.80 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.03 100.04 +0.01 1.79 .88 Jul 18 p 99.25 99.26 1.79 1.38 Jul 18 f 100.22 100.23 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.19 100.20 1.88 .75 Aug 18 p 99.19 99.20 1.91 1.50 Aug 18 p 99.27 99.28 1.91 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.24 99.25 1.97 .88 Oct 18 p 99.15 99.16 1.99 .75 Oct 18 p 99.12 99.13 +0.01 2.02 1.25 Oct 18 p 99.19 99.20 2.02 1.75 Oct 18 p 99.27 99.28 2.02 1.25 Nov 18 p 99.18 99.19 2.04 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 +0.01 2.08 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 -0.01 2.08 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.14 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.13 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.11 101.12 .21 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.18 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.20 2.75 Feb 19 p 100.13 100.14 2.21 8.88 Feb 19 k 105.09 105.10 2.11 1.13 Feb 19 p 99.03 99.04 +0.01 2.22 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.25 1.25 Mar 19 p 99.03 99.04 +0.01 2.25 1.50 Mar 19 p 99.10 99.11 +0.01 2.26 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.18 99.19 .58 .88 Apr 19 p 98.22 98.23 2.24 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.29 3.13 May 19 p 100.26 100.27 2.30 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.28 98.29 2.31 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.15 98.16 2.33 1.25 Jun 19 p 98.24 98.25 2.32 1.63 Jun 19 p 99.06 99.07 2.33 .75 Jul 19 p 98.03 98.04 2.34 1.88 Jul 19 f 102.06 102.07 -0.01 .05 .88 Jul 19 p 98.05 98.06 2.36 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 2.37 3.63 Aug 19 p 101.18 101.19 2.37 8.13 Aug 19 k 107.09 107.10 -0.01 2.36 1.00 Aug 19 p 98.06 98.07 2.38 1.25 Aug 19 p 98.16 98.17 -0.01 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.39 1.00 Sep 19 p 98.01 98.02 -0.01 2.40 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 97.31 98.00 -0.01 2.41 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.21 98.22 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.13 101.14 2.43 1.00 Nov 19 p 97.25 97.26 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.18 98.19 2.43 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.28 97.29 +0.01 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.02 99.03 -0.01 2.44 1.38 Jan 20 f 101.20 101.21 -0.01 .42 1.38 Jan 20 f 98.06 98.07 -0.01 2.45 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.45 2.00 Jan 20 p 99.07 99.08 2.45 3.63 Feb 20 p 102.00 102.01 -0.01 2.46 8.50 Feb 20 k 110.19 110.20 -0.01 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.25 97.26 -0.01 2.48 2.25 Feb 20 p 99.19 99.20 2.47 1.13 Mar 20 p 97.15 97.16 2.48 1.38 Mar 20 p 97.30 97.31 2.49 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.50 .13 Apr 20 f 99.04 99.05 -0.02 .56 1.13 Apr 20 p 97.10 97.11 -0.01 2.51 1.38 Apr 20 p 97.26 97.27 2.50 2.38 Apr 20 p 99.24 99.25 -0.01 2.49 1.50 May 20 p 98.00 98.01 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.17 112.18 -0.01 2.40 1.38 May 20 p 97.22 97.23 2.52 1.50 May 20 p 97.30 97.31 2.52 1.50 Jun 20 p 97.28 97.29 -0.01 2.52 1.63 Jun 20 p 98.03 98.04 -0.01 2.53 1.88 Jun 20 p 98.20 98.21 2.53 1.25 Jul 20 f 102.02 102.03 -0.01 .31 1.50 Jul 20 p 97.24 97.25 -0.01 2.55 1.63 Jul 20 p 97.31 98.00 -0.01 2.55 2.00 Jul 20 p 98.25 98.26 -0.01 2.55 1.50 Aug 20 p 97.21 97.22 -0.01 2.55 2.63 Aug 20 p 100.05 100.06 -0.01 2.55 8.75 Aug 20 k 113.24 113.25 -0.01 2.53 1.38 Aug 20 p 97.10 97.11 -0.01 2.57 2.13 Aug 20 p 99.00 99.01 -0.01 2.57 1.38 Sep 20 p 97.09 97.10 -0.01 2.56 1.38 Sep 20 p 97.06 97.07 -0.01 2.58 2.00 Sep 20 p 98.20 98.21 -0.01 2.58 1.63 Oct 20 p 97.23 97.24 -0.01 2.58 1.38 Oct 20 p 97.02 97.03 -0.01 2.59 1.75 Oct 20 p 97.31 98.00 -0.01 2.60 1.75 Nov 20 p 97.30 97.31 -0.01 2.59 2.63 Nov 20 p 100.02 100.03 -0.01 2.60 1.63 Nov 20 p 97.18 97.19 -0.01 2.60 2.00 Nov 20 p 98.16 98.17 -0.01 2.60 1.88 Dec 20 p 98.06 98.07 -0.01 2.60 1.75 Dec 20 p 97.25 97.26 -0.01 2.61 2.38 Dec 20 p 99.12 99.13 -0.01 2.61 2.00 Jan 21 p 98.13 98.14 -0.01 2.61 1.13 Jan 21 f 101.20 101.21 .51 1.38 Jan 21 p 96.22 96.23 -0.01 2.62 2.13 Jan 21 p 98.22 98.23 -0.01 2.62 2.25 Feb 21 p 99.00 99.01 -0.01 2.62 3.63 Feb 21 p 102.22 102.23 -0.01 2.62 7.88 Feb 21 k 114.06 114.07 -0.01 2.57 1.38 Feb 21 p 95.29 95.30 -0.01 2.63 2.00 Feb 21 p 98.09 98.10 -0.01 2.63 2.38 Mar 21 p 99.10 99.11 -0.01 2.63 1.25 Mar 21 p 96.04 96.05 2.64 2.25 Mar 21 p 98.29 98.30 -0.01 2.64 .13 Apr 21 f 98.18 98.19 .61 2.38 Apr 21 p 99.09 99.10 -0.01 2.63 1.38 Apr 21 p 96.11 96.12 -0.01 2.65 2.25 Apr 21 p 98.27 98.28 -0.01 2.65 3.13 May 21 p 101.11 101.12 -0.01 2.66 8.13 May 21 k 115.30 115.31 -0.01 2.63 2.00 May 21 p 98.01 98.02 -0.01 2.66 1.13 Jun 21 p 95.10 95.11 -0.01 2.68 2.13 Jun 21 p 98.11 98.12 -0.01 2.67 .63 Jul 21 f 100.17 100.18 .45 1.13 Jul 21 p 95.05 95.06 -0.01 2.68 2.25 Jul 21 p 98.21 98.22 -0.01 2.68 2.13 Aug 21 p 98.06 98.07 -0.02 2.69 8.13 Aug 21 k 117.05 117.06 -0.02 2.65 1.13 Aug 21 p 95.00 95.01 -0.01 2.70 2.00 Aug 21 p 97.25 97.26 -0.01 2.70 1.13 Sep 21 p 94.28 94.29 -0.01 2.70 2.13 Sep 21 p 98.03 98.04 -0.02 2.70 1.25 Oct 21 p 95.05 95.06 -0.01 2.70 2.00 Oct 21 p 97.21 97.22 2.71 2.00 Nov 21 p 97.21 97.22 2.70 8.00 Nov 21 k 117.27 117.28 -0.01 2.68 1.75 Nov 21 p 96.23 96.24 -0.01 2.71 1.88 Nov 21 p 97.06 97.07 -0.01 2.70 2.00 Dec 21 p 97.16 97.17 2.72 2.13 Dec 21 p 97.30 97.31 -0.01 2.72 .13 Jan 22 f 98.10 98.11 +0.02 .58 1.50 Jan 22 p 95.20 95.21 -0.01 2.73 ARCResources 112095 14.69 14.31 14.32 -.40 AdvOil Gas 90156 4.20 4.09 4.09 -.07 AgnicoEagle 59916 55.96 53.99 54.03 -2.42 Aimia Inc 161325 2.25 2.09 2.21 +.12 AirCdaV VV 217964 26.10 25.24 25.24 +.23 AlimntatnBSV 89873 57.49 55.50 55.51 -1.20 AltaGasLtd 59829 24.93 24.45 24.75 +.35 AphriaInc J 393797 10.22 9.81 10.03 +.22 AthabascaOil 365508 1.60 1.52 1.52 -.07 AuroraCannabi 893165 8.20 7.68 8.09 +.44 B2GoldCorpo 177181 3.69 3.63 3.69 -.01 BCE Inc 115881 55.18 54.49 54.49 -.54 BarrickGold 208047 17.56 17.18 17.28 -.39 BaytexEnergy 691227 5.83 5.40 5.75 +.20 BeloSunMngo 59047 .30 .28 .28 -.01 BirchcliffEng 207856 4.69 4.48 4.65 +.09 Bk NS 191977 79.73 78.88 78.92 -.29 BkMontreal 126245 98.25 97.41 97.51 -1.00 BlackPearlo 98174 1.42 1.38 1.39 +.01 BlackberryLtd 115959 13.59 13.37 13.44 -.05 BombardirBSV 789873 4.03 3.97 3.97 -.02 BonavistaEgy 121410 1.60 1.54 1.58 +.05 BrookdALV 83496 51.25 50.86 50.89 +.09 CIBC 129856 112.55 111.74 111.83 -.29 CIFinancial 71066 27.19 26.94 27.02 -.17 CamecoCorp 138768 13.64 13.14 13.52 +.30 CanopyGrowth 434159 30.12 27.50 30.11 +2.77 CardinalEngy 78644 5.24 5.16 5.18 -.07 CdnNatRail 116245 101.00 99.14 99.17 -1.48 CdnNatRes 266203 46.51 45.83 46.32 +.21 CelesticaSV 66324 14.92 14.49 14.78 +.47 CenovusEngy 553441 13.07 12.68 12.86 +.04 CenterraGld 86649 7.88 7.73 7.84 -.05 CequenceEgy 55853 .06 .05 .06 ... ChaliceGoldO 72801 .14 .14 .14 -.01 ChorusAvaitio 185606 8.03 7.70 7.70 -.32 CineplexInc 58454 30.20 29.82 30.01 +.04 CrescentPnt 342430 11.40 11.17 11.25 -.17 CrewEngy 60120 2.63 2.54 2.61 -.02 DelphiEngy 75930 1.02 .98 .98 -.02 DetourGoldo 464340 9.98 9.17 9.28 -.77 ECNCapitalCo 65855 3.43 3.38 3.40 -.02 EldoradoGld 79889 1.23 1.19 1.22 -.01 ElementFin 214526 4.97 4.83 4.85 -.09 EmeraInc 65894 40.72 39.99 39.99 -1.14 EnCanaCorp 344428 16.19 15.79 15.99 -.03 EnbridgeInc 366185 39.05 38.17 38.89 +.85 EnerplusCorp 168747 14.94 14.71 14.90 -.07 FirstQntumo 303076 18.89 17.45 18.50 +.65 Fortis Inc 91291 43.59 42.99 43.10 -.22 FortuneMino 75039 .26 .24 .26 ... FrstMajSvro 61144 8.57 8.31 8.34 -.34 GildanActive 59224 38.23 37.38 37.40 -.78 GoldcorpInc 212449 17.53 17.04 17.04 -.55 GranTierrao 87864 4.24 4.18 4.23 +.03 H RRealUn 86539 20.80 20.50 20.62 -.01 Horzn500Bear 83760 4.44 4.34 4.44 +.07 HrznCrdOilBl 152277 10.91 10.30 10.62 +.05 HrznCrdOilBr 212457 5.39 5.11 5.24 -.03 HrznNatGsBr 58393 14.93 14.53 14.57 +.15 HrznNtGsBul 125101 3.68 3.58 3.67 -.04 HudBayMnrls 199623 9.19 8.91 8.97 -.02 HuskyEngy 124194 18.04 17.61 17.96 +.33 HydroOneLimi 56601 20.51 20.35 20.39 -.06 ISharesS P60 231923 23.39 23.23 23.23 -.09 IShrsCapEngy 207923 12.75 12.58 12.67 +.02 IamgoldCorp 103723 7.05 6.93 7.02 -.08 ImperialOil 115181 40.37 39.52 39.93 +.22 InterPipeline 64034 23.32 23.12 23.15 -.01IvanhoeAo 149536 2.70 2.62 2.65 +.01 KatangaMng 955880 .93 .70 .78 -.20 KinrossGold 227347 5.08 4.97 4.97 -.11 Kirklandlake 76251 22.68 21.67 22.40 +.60 KlondexMineo 85428 3.19 3.08 3.14 +.01 LucaraDmndo 106002 2.11 2.03 2.03 -.05 LundinMng 305197 8.63 8.23 8.50 +.24 MEGEnergy 208368 6.74 6.45 6.64 +.14 MagnaInt l 89833 76.94 75.74 75.83 -.91 MandalayReso 800468 .24 .20 .21 ... ManulifeFin 270430 24.50 24.22 24.23 -.20 MedReleafCorp 73138 21.13 20.04 21.06 +1.16 Metro Inc 59056 41.57 40.74 40.74 -.65 NatBkCan 77782 61.82 60.98 60.98 -.33 NemaskaLithiu 79848 1.32 1.28 1.30 +.03 NeovascInc 1047910 .06 .05 .05 ... NevsunReso 97996 3.59 3.48 3.58 ... New Gold 111437 3.04 2.98 3.01 -.09 NexGenEnergy 59816 2.64 2.53 2.56 -.01 NutrienLtd 80330 59.88 58.44 58.45 -.98 NuvistaEngy 61231 8.45 8.30 8.43 -.01 ObsidianEnerg 113591 1.46 1.42 1.42 -.03 OceanaGoldCrp 259282 3.46 3.37 3.46 +.03 PaintedPonyE 84533 2.81 2.69 2.80 -.02 PembinaPipe 120112 41.31 40.89 40.89 -.11 PengrowthEgy 58366 1.19 1.13 1.15 -.04 PotashRidgeJ 261597 .10 .10 .10 -.01 PowerCorpSV 72648 30.80 30.41 30.51 -.17 PrairieSkyRyl 56914 28.85 28.42 28.47 -.13 PrecisionDrl 266511 4.65 4.42 4.58 +.12 Prometico 84018 .82 .77 .79 +.02 PureIndREIT 161168 8.08 8.06 8.08 +.01 PwrFinCorp 62428 33.52 33.30 33.31 -.12 QuaterhillInc 58882 1.97 1.93 1.93 -.04 RagingRiver 150369 7.23 7.05 7.14 +.04 RioCanRlUn 112998 23.37 23.16 23.35 +.05 RogersCommB 85606 61.00 60.54 60.61 -.27 RoxgoldInc J 61497 1.20 1.15 1.16 ... RoyalBank 189339 98.81 97.62 97.64 -.51 STARDIAMONDC 58868 .20 .19 .19 -.01 SemafoInc o 114988 4.05 3.94 3.98 -.09 SevenGenClA 78879 18.63 17.99 18.32 -.32 ShawCommBNV 68267 26.66 26.39 26.39 -.18 SherrittIntl 314759 1.26 1.16 1.22 +.07 SilverBullRe 71899 .21 .20 .20 -.01 Silvercorpo 61789 3.61 3.48 3.50 -.21 SpartanEngyCo 163964 6.45 6.32 6.36 -.01 SunLifeFin 77723 53.63 53.00 53.00 -.32 SuncorEngy 289086 49.50 48.61 49.10 +.19 SurgeEnergyo 78968 2.41 2.35 2.39 -.01 T D Bank 290236 72.76 72.08 72.11 -.15 TahoeReso 104989 6.55 6.30 6.47 +.07 TeckResLimit 180523 32.69 31.82 32.23 +.36 Telus Corp 97316 46.48 45.94 45.95 -.05 ThomsonReuter 85875 51.92 51.60 51.63 -.06 TransCdaCorp 194608 54.79 53.90 54.44 -.14 TreasuryMtlo 57290 .47 .42 .44 -.02 TrevaliMngo 67276 1.19 1.16 1.19 +.03 TricanWell 205398 3.45 3.31 3.42 +.05 TurquoiseHill 59321 3.90 3.80 3.80 -.07 UEXCorpo 124012 .32 .28 .28 -.01 ValeantPharma 109339 23.78 23.11 23.18 +.13 WesternForst 155359 2.85 2.76 2.77 -.03 WheatonPrecio 81531 27.25 26.65 26.65 -.73 WhitecapReso 123310 9.42 9.28 9.30 -.05 YamanaGld 274923 3.84 3.67 3.69 -.20 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.31 97.00 -0.01 2.73 2.00 Feb 22 p 97.13 97.14 2.72 1.75 Feb 22 p 96.15 96.16 2.73 1.88 Feb 22 p 96.29 96.30 2.73 1.75 Mar 22 p 96.11 96.12 2.74 1.88 Mar 22 p 96.26 96.27 2.74 .13 Apr 22 f 97.29 97.30 +0.02 .66 1.75 Apr 22 3p 96.08 96.09 2.75 1.88 Apr 22 p 96.23 96.24 2.75 1.75 May 22 p 96.07 96.08 2.74 1.88 May 22 p 96.21 96.22 2.74 1.88 May 22 p 96.05 96.06 2.75 1.75 Jun 22 p 96.02 96.03 2.75 2.13 Jun 22 p 97.18 97.19 2.75 .13 Jul 22 f 98.10 98.11 +0.02 .53 1.88 Jul 22 p 96.16 96.17 +0.01 2.75 2.00 Jul 22 p 97.01 97.02 +0.01 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.75 7.25 Aug 22 k 118.09 118.10 -0.01 2.70 1.63 Aug 22 p 95.13 95.14 +0.01 2.75 1.88 Aug 22 p 96.14 96.15 +0.02 2.75 1.75 Sep 22 p 95.26 95.27 +0.01 2.76 1.88 Sep 22 p 96.11 96.12 +0.02 2.76 1.75 Oct 22 p 96.08 96.09 +0.01 2.76 2.00 Oct 22 p 96.24 96.25 +0.01 2.77 1.63 Nov 22 p 95.04 95.05 +0.01 2.77 7.63 Nov 22 k 120.26 120.27 2.72 2.00 Nov 22 p 96.23 96.24 +0.02 2.76 2.13 Dec 22 p 97.05 97.06 +0.02 2.78 .13 Jan 23 f 97.20 97.21 +0.02 .63 1.75 Jan 23 p 95.14 95.15 +0.02 2.78 2.38 Jan 23 p 98.06 98.07 +0.01 2.78 2.00 Feb 23 p 96.16 96.17 +0.01 2.78 7.13 Feb 23 k 119.14 119.15 2.76 1.50 Feb 23 p 94.07 94.08 +0.02 2.79 2.63 Feb 23 p 99.09 99.10 +0.01 2.78 1.50 Mar 23 p 94.03 94.04 +0.02 2.79 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.22 +.2 +.1 +4.8/B IntrmDvrsMnA m MS 14.06 -.3 -1.3 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 .../E LgCpGrA m LG 49.22 +1.0 +3.0 +13.7/A LgCpGrAdv LG 53.51 +1.0 +3.1 +14.0/A LgCpGrC m LG 37.17 +.9 +2.8 +12.9/B LgCpGrI LG 53.23 +1.0 +3.1 +14.0/A LgCpGrK b LG 50.08 +1.0 +3.0 +13.6/A LtdDurHiIncAdv HY 10.23 +.4 +.4 +3.5/C MuniBdInfStr1 b MS 10.12 -.1 -.3 +1.7/A MuniBdInfStr2 MS 10.13 ... -.3 +1.8/A MuniBdInfStrA m MS 10.16 -.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.17 ... -.2 +1.8/A MuniIncCAA m MF 10.96 -.5 -1.4 +2.1/B MuniIncCAAdv MF 10.96 -.4 -1.3 +2.4/A MuniIncIIArznA m SI 10.89 -.4 -1.3 +2.6/A MuniIncIIMAA m MT 11.00 -.5 -1.6 +1.9/B MuniIncIIMINA m SM 10.04 -.4 -1.5 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/B MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.3/A MuniIncIIPEA m MP 10.28 -.2 -1.3 +2.4/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.74 -.4 -1.7 +2.2/A MuniIncNYAdv MN 9.74 -.4 -1.6 +2.5/A MuniIncNYC m MN 9.73 -.4 -1.9 +1.5/C MuniIncNtnA m MI 10.06 -.4 -1.6 +2.4/A MuniIncNtnAdv MI 10.06 -.3 -1.5 +2.7/A MuniIncNtnC m MI 10.05 -.3 -1.8 +1.7/C ReltvValA m LV 5.79 +.7 -.7 +9.7/A ReltvValAdv LV 5.84 +.9 -.7 +10.0/A ReltvValC m LV 5.78 +.9 -.9 +8.9/A SelUSEqAdv LB 16.71 -.2 -.3 +10.6/A SelUSLSA m LO 12.55 +.1 -.5 +5.1/B SelUSLSAdv LO 12.74 +.1 -.4 +5.4/B SelUSLSC m LO 12.02 ... -.7 +4.3/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.27 +.1 +5.3 +12.8/A SmCpGrI SG 58.76 +.1 +5.3 +13.1/A SstnlGlbThtcA m WS 116.35 -.5 -.9 +10.1/A SstnlGlbThtcAdv WS 123.18 -.5 -.8 +10.4/A SustIntlThtcA m FG 19.17 -1.0 -1.7 +3.8/E TxMgAlMktIncA m CA 12.42 +.8 -2.5 +2.6/E TxMgWtAprStrAdv WS 16.19 +.2 +.1 +7.1/C TxMgdIntl FB 18.52 ... +.4 +5.8/A AAMInsgtSelIncI x TW 9.87 -.6 -2.5 +2.7/BABAllMktRlRet1 b IH 8.93 +3.1 +.9 +.7/E AllMktTRA m MA 14.70 +.5 -.9 +3.4/E AllMktTRAdv MA 14.80 +.5 -.8 +3.7/E AllMktTRC m MA 14.60 +.5 -1.2 +2.6/E BdInStrat1 b IP 10.63 -.1 -.4 +1.8/A BdInStrat2 IP 10.62 -.1 -.4 +1.8/A CncntrGrAdv LG 35.12 +1.2 +3.1 +10.2/D CnsrvWlthStratA m CA 12.10 +1.3 -.3 +2.5 CorOppsA m LG 20.32 +1.2 +.3 +11.2/C DiscvGrA m MG 11.47 -.2 +5.6 +11.5/A DiscvGrAdv MG 12.24 -.2 +5.7 +11.7/A DiscvValA m SV 22.62 +1.9 -.7 +8.8/B DiscvValAdv SV 23.16 +2.0 -.6 +9.1/B DiscvValC m SV 19.92 +1.9 -.9 +8.0/C DiscvValI SV 22.47 +2.0 -.6 +9.1/B DiscvValR b SV 21.96 +1.9 -.8 +8.4/B DiscvValZ SV 22.45 +2.0 -.6 +9.2/B DiversMunicipal MS 14.05 -.3 -1.2 +1.0/A EmMkts EM 32.83 -2.4 +.9 +5.1/D EqIncA m LV 28.30 -.7 -2.0 +6.7/D EqIncAdv LV 28.58 -.6 -1.9 +7.0/C EqIncC m LV 27.91 -.7 -2.2 +5.9/D GlbBdA m IB 8.28 -.5 -.7 +2.3/B GlbBdAdv IB 8.28 -.4 -.5 +2.6/B GlbBdC m IB 8.31 -.4 -1.0 +1.6/D GlbBdI IB 8.28 -.4 -.5 +2.6/B GlbBdR b IB 8.28 -.4 -.7 +1.9/C GlbRkAllcA m TV 16.29 +1.0 -.8 +2.9/C GlbRlEstInvmA m GR 14.21 +2.2 -2.1 +3.2/B GlbRlEstInvmIII GR 10.82 +2.2 -1.7 +4.0/B GrA m LG 76.64 +.6 +4.5 +14.0/A HiIncA m HY 8.55 -.2 -1.0 +4.9/A HiIncAdv HY 8.56 -.2 -.9 +5.1/A HiIncC m HY 8.65 -.2 -1.3 +4.0/B HiIncI HY 8.57 -.1 -.9 +5.2/A HiIncK b HY 8.55 -.2 -1.0 +4.8/A HiIncR b HY 8.55 -.1 -1.1 +4.4/B HiIncZ HY 8.57 ... -.7 +5.2/A IntermBdA m CI 10.85 -.5 -1.5 +1.6/B IntermBdAdv CI 10.86 -.5 -1.4 +1.8/A IntermCAMuniA m SS 13.98 -.3 -1.0 +.9/A IntermNYMuniA m SS 13.69 -.3 -1.2 +1.0/A Intl FB 18.52 ... +.4 +5.9/A IntlValA m FV 14.88 +.3 +.1 +4.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.47 +.1 -4.2 +3.7/E ValAdv LV 15.49 +.1 -4.1 +3.9/E WlthApprStrA m WS 16.33 +.2 -.1 +6.4/C WlthApprStrAdv WS 16.29 +.2 ... +6.7/CAC AlternativesEqMktNetrlInv NE 11.34 +.2 +1.1 +.2/D MktNetrlValInv NE 10.16 -1.1 -3.0 +1.2/CAIGActvAllcA f MA 17.47 +1.1 -.5 +4.9 FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 17.31 -.8 -6.5 +6.5/D FocedDivStrC m LV 17.29 -.9 -6.5 +6.5/D IntlDivStrA m FV 9.42 -.7 -1.5 -.8/E MltAstAllcA f MA 18.17 +1.4 -.5 +5.0 SrFltngRtA m BL 8.13 +.4 +1.6 +3.7 SrFltngRtC m BL 8.12 +.4 +1.4 +3.3 StrBdA m MU 3.35 -.6 -2.4 +2.0/D StrValA m LV 30.47 -1.2 -3.4 +6.0/D USGvtSecA m GI 8.89 -.5 -1.5 -1.1/EALPSRdRcksLtdPrEI d SW 7.35 +1.2 +1.1 +8.9/C RdRcksLtdPrEInv m SW 7.23 +1.3 +1.1 +8.6/CAMFAstMgUltShrtMrt b UB 6.88 -.2 -.9 -.6AMGCHEqPtnrsBalN b MA 17.03 ... +.2 +6.4/A FQGlbRkBalZ TV 15.54 +2.0 -2.8 +3.7 FQTxMgdUSEqI LB 30.68 +1.2 +1.5 +8.2/D GWKCorBdI CI 9.81 -.7 -2.6 +.7/D GWKMnBdI MI 11.34 -.4 -2.2 +1.7/C GWKMnEnhYiI HM 9.72 -.3 -1.9 +3.9/C GWKSmCpCorI SG 28.44 +.6 +.1 +11.2/B MgrsAmIntrGvS GI 10.35 -.5 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.36 -3.8 -3.7 +3.8/E MgrsBrBlueS LG 48.34 -2.4 +1.0 +10.4/D MgrsBrwineS MG 46.84 -1.9 +.4 +8.3/C MgrsCaEmergCoI SG 59.62 +1.7 +2.1 +16.5/A MgrsCaMidCpN b MG 30.07 -1.6 -.6 +8.4/C MgrsCeRlEsttS SR 9.75 +1.5 -6.0 +3.9/B MgrsDblCrPlsBdI CI 10.39 -.5 -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.39 -.5 -1.6 +1.5 MgrsEmergOppsS SG 47.38 +1.3 +3.2 +10.7/B MgrsFrpntMdCpI MV 41.31 -1.2 -5.7 +4.2/E MgrsFrpntMdCpN b MV 40.24 -1.3 -5.7 +3.9/E MgrsLmsSylsBdS CI 26.33 -.6 -1.4 +2.5/A MgrsMntCldGrI LG 19.95 +.7 +1.2 +8.7/E MgrsMntCldGrN b LG 19.86 +.7 +1.1 +8.4/E MgrsSkylnSpcEqS d SB 43.12 -.6 -2.0 +6.2/D MgrsSpecialEqS SG 125.36 +1.9 +4.9 +10.8/B RRDivAllCpVlI LV 12.15 +1.3 -2.7 +6.4/D RRDivAllCpVlN b LV 12.16 +1.3 -2.8 +6.2/D RRSmCpValI SB 13.34 +1.1 +1.0 +11.6/A SthrnSnSmCpN m SB 24.09 -2.0 -7.6 +1.8/E SystMidCpValI MV 15.40 +1.8 -1.7 +8.0/B TmsSqMidCpGrI MG 19.31 -.3 +2.3 +8.5/C TmsSqMidCpGrS MG 18.81 -.4 +2.2 +8.3/C TmsSqSmCpGrI SG 18.14 +1.0 +4.7 +9.7/C TmsSqSmCpGrS SG 17.68 +1.0 +4.6 +9.4/C TrilogyEMktsEqZ d EM 10.16 -2.0 -1.2 +7.8/A YackFocI d LB 20.75 -.8 -1.6 +8.6/C YackFocN d LB 20.77 -.9 -1.7 +8.4/D YacktmanI d LV 22.51 -.5 -1.5 +7.8/CAQRDiversArbtrgI NE 9.24 +.1 +1.1 +2.9 DiversArbtrgN b NE 9.23 +.1 +1.1 +2.7 IntlEqI FB 11.07 +2.1 +1.2 +6.3 IntlMomStyleI FG 16.09 +2.7 +2.8 +4.5 LgCpMomStyleI LG 22.19 +2.2 +3.7 +10.0 LgCpMomStyleN b LG 22.19 +2.1 +3.5 +9.7 MgdFtsStratI FF 8.88 -1.4 -3.6 -6.5 MgdFtsStratN b FF 8.74 -1.5 -3.6 -6.7 MltStratAltI AM 8.74 +.5 -2.9 +2.0 MltStratAltN b AM 8.68 +.6 -2.9 +1.8 RkBalCmdtsStrI BB 7.02 +3.1 +1.4 +3.3 RkParityI TV 9.75 +1.0 -.8 +2.6 RkParityIIMVI TV 9.16 +1.2 -1.3 +1.1 SmCpMomStyleI SG 23.90 +2.1 +2.8 +8.1ATDiscpEqInstl LB 19.45 +1.6 +1.5 +10.1/BAberdeenGlbHiIncA b HY 9.03 +.6 -.1 +2.0/E GlbHiIncI HY 8.45 +.6 ... +2.1/E IntlSmCpA m FR 31.93 +.1 +1.4 +9.2/C SelIntlEqA b FB 26.98 -.2 -1.7 +3.5/D TotalRetBdA b CI 12.78 -.9 -2.3 +1.2/C TotalRetBdI CI 12.59 -.9 -2.1 +1.5/BAbsolute StrategiesInstl AM 8.41 +.5 +1.7 -1.6/EAcadianEmMktsInv d EM 22.36 -2.0 -.1 +6.0/CAccessCptCmntyInvmIns GI 8.70 -.6 -1.9 +.5/AAdvisorOneCLSGlbDiversEqN WS 18.75 -.1 +.9 +6.8/CAdvisory ResearchMLPEngyIncA m LP 8.21 +4.5 -5.2 -9.4/B MLPEngyIncC m LP 8.23 +4.4 -5.3 -10.1/C MLPEngyIncI d LP 8.07 +4.5 -5.1 -9.2/B MLPEngyInfrasI d LP 7.86 +4.4 -5.2 -10.4/DAegisVal SV 20.13 +1.1 +2.4 +15.1/AAkreFocInstl d LG 34.29 -.4 +3.8 +13.9/A FocRetail m LG 33.61 -.4 +3.7 +13.6/AAl FrankInv m LV 24.48 +.7 -1.3 +7.6/CAlgerCptlApprecA m LG 25.69 +1.5 +4.2 +11.7/B CptlApprecC m LG 20.36 +1.4 +3.9 +10.9/C CptlApprecI2 LG 86.29 +1.5 +4.4 +11.8/B CptlApprecInsI LG 33.82 +1.4 +4.3 +11.9/B GrIncA m LB 39.32 -.5 -2.8 +8.7/C IntlGrA m FG 16.95 -.1 -.6 +2.8/E LgCpGrI2 LG 65.24 +1.6 +5.9 +9.6/D MidCpGrA m MG 13.84 -.5 +1.2 +7.4/D MidCpGrI2 MG 25.29 -.4 +1.2 +7.5/D MidCpGrInstlI MG 29.64 -.5 +1.1 +7.6/D SmCpGrA m SG 8.89 +1.6 +5.5 +10.2/C SmCpGrI2 SG 25.46 +1.7 +5.4 +10.6/B SmCpGrInstlI SG 21.25 +1.5 +4.9 +10.6/B SpectraA m LG 21.48 +1.6 +4.4 +11.8/BAllianzGIFocedGrA m LG 54.48 +1.4 +3.1 +12.0 FocedGrC m LG 37.83 +1.3 +2.8 +11.2 GlbSmCpA m SW 51.02 +2.0 +1.9 +7.2 HlthSciA m SH 32.49 +2.5 +2.3 +2.9 NFJDivValA m LV 15.03 +2.2 -.2 +6.8 NFJDivValC m LV 15.18 +2.2 -.5 +6.0 NFJDivValInstl LV 15.14 +2.2 -.1 +7.1 NFJIntlValA m FV 19.68 +1.8 -.2 -2.9 NFJLgCapValA m LV 26.64 +2.7 -.5 +8.8 NFJMidCapValA m MV 30.59 +1.7 -2.3 +10.8 NFJMidCapValC m MV 25.09 +1.6 -2.6 +10.0 NFJMidCapValIns MV 32.69 +1.7 -2.2 +11.2 NFJSmCpValA m SV 21.11 +1.6 -2.6 +5.5 NFJSmCpValAdmin b SV 21.05 +1.6 -2.5 +5.7 NFJSmCpValC m SV 18.79 +1.6 -2.8 +4.7 NFJSmCpValInstl SV 23.66 +1.7 -2.4 +5.9 TechA m ST 67.48 +.6 +10.2 +18.7 TechC m ST 52.20 +.5 +9.9 +17.8 TechInstl ST 75.73 +.7 +10.3 +19.1AlpineIntlRlEsttEqIns d GR 24.36 +.8 +.2 +4.1/B RltyIncandGrIns d SR 21.09 +.9 -6.7 +4.2/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl x WS 4.12 +1.7 +.2 +7.3/CAmanaMutGrInv b LG 34.82 -1.7 -.4 +10.8/C MutIncInv b LB 48.06 -2.8 -6.1 +6.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.17 -.1 -1.4 +9.0/A BrdgwyLgCpGrIns LG 30.89 -1.6 +3.4 +11.6/C IntlEqInstl FV 20.85 +1.8 -.1 +3.7/C IntlEqInv FV 20.67 +1.7 -.2 +3.4/C LgCpValAdv b LV 26.22 +1.0 -1.9 +6.3/D LgCpValInstl LV 28.63 +1.0 -1.8 +6.8/D LgCpValInv LV 26.58 +1.0 -1.9 +6.5/D MidCpValInv MV 16.75 -.7 -4.7 +7.0/C SmCpValAdv b SV 25.75 +.9 -1.3 +8.0/C SmCpValInstl SV 27.11 +.9 -1.1 +8.5/B SmCpValInv SV 26.09 +.9 -1.2 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.76 ... -.2 +7.7/B AdpteEqInv LB 11.72 +.8 -.3 +9.1/C AllCpGrInv LG 33.62 +.5 +1.8 +10.2/D BalI MA 18.77 +.3 ... +5.8/B BalInv MA 18.76 +.3 -.1 +5.6/B CAHYMuniI MC 10.43 -.3 -1.1 +4.0/A CAHYMuniInv MC 10.44 -.3 -1.1 +3.8/A CAInTFBdBdI MF 11.63 -.3 -1.4 +1.9/B CAInTFBdBdInv MF 11.62 -.4 -1.5 +1.7/C CorEqPlusInv LB 15.35 +.2 -.1 +7.9/D CorPlusInv CI 10.50 -.6 -1.9 +1.5/B CptlValInv LV 8.55 +1.1 -2.4 +6.3/D DiscpGrInv LG 23.01 +.1 +.8 +10.2/D DiversBdA m CI 10.44 -.8 -2.5 +.5/D DiversBdI CI 10.44 -.7 -2.2 +1.0/C DiversBdInv CI 10.44 -.7 -2.3 +.8/D EmMktsA m EM 11.74 -3.1 -.7 +8.3/A EmMktsI EM 12.47 -3.1 -.6 +8.7/A EmMktsInv EM 12.16 -3.1 -.7 +8.5/A EqGrA m LB 32.76 +.9 +1.3 +8.7/C EqGrI LB 32.84 +1.0 +1.5 +9.2/C EqGrInv LB 32.81 +1.0 +1.4 +9.0/C EqIncA m LV 8.63 +.3 -2.9 +9.3/A EqIncC m LV 8.63 +.3 -3.0 +8.6/B EqIncI LV 8.64 +.3 -2.8 +9.8/A EqIncInv LV 8.63 +.3 -2.8 +9.6/A EqIncR b LV 8.60 +.4 -2.9 +9.0/A EqIncR6 LV 8.65 +.3 -2.7 +10.0/A GlbGoldInv SP 8.56 +1.4 -2.2 +5.9/A GlbGrInv WS 12.59 +1.3 +3.3 +8.4/B GlbRlEsttInv GR 11.75 +1.4 -1.1 +2.8/C GovtBdA m GI 10.66 -.7 -1.9 .../C GovtBdInv GI 10.66 -.6 -1.8 +.2/B GovtBdR5 GI 10.65 -.7 -1.8 +.4/B GrA m LG 32.66 +.1 +2.6 +12.1/B GrI LG 34.29 +.1 +2.7 +12.6/B GrInv LG 33.70 +.1 +2.7 +12.4/B GrR b LG 31.93 +.1 +2.5 +11.8/B GrR6 LG 34.27 +.1 +2.8 +12.8/B HYInv HY 5.59 +.8 -.6 +3.3/D HYMuniI HM 9.57 +.1 -.1 +4.6/B HYMuniInv HM 9.57 +.1 -.2 +4.3/B HeritageA m MG 21.13 -.9 +1.5 +6.7/D HeritageC m MG 17.01 -1.0 +1.3 +5.9/E HeritageI MG 24.28 -.9 +1.7 +7.2/D HeritageInv MG 22.85 -.9 +1.6 +7.0/D IncandGrA m LV 39.00 +.4 -.3 +8.6/B IncandGrI LV 39.12 +.5 -.2 +9.0/A IncandGrInv LV 39.06 +.4 -.3 +8.8/A InAdjBdA m IP 11.49 -.1 -1.1 +.6/C InAdjBdInv IP 11.52 -.2 -1.1 +.8/C InAdjBdR5 IP 11.52 -.1 -.9 +1.0/B IntTrmTxFrBdI MI 11.10 -.4 -1.3 +1.9/B IntTrmTxFrBdInv MI 11.10 -.3 -1.3 +1.7/C IntlBdInv IB 13.30 -2.3 +.9 +2.2/C IntlDiscvInv FR 17.28 +.4 +1.6 +8.7/C IntlGrA m FG 13.71 +.3 +2.9 +5.7/C IntlGrI FG 13.51 +.4 +3.1 +6.2/C IntlGrInv FG 13.60 +.4 +3.0 +6.0/C IntlOppsInv FR 11.48 -.2 +3.0 +12.6/A InvGinnieMaeInv GI 10.17 -.5 -1.7 +.1/C InvGinnieMaeR5 GI 10.17 -.5 -1.6 +.3/B InvOC2020A m TE 12.47 +.1 -.3 +4.1/D InvOC2020I TE 12.49 +.2 -.2 +4.5/C InvOC2020Inv TE 12.49 +.2 -.2 +4.3/C InvOC2020R b TE 12.46 +.1 -.5 +3.8/D InvOC2025A m TG 14.81 +.1 -.3 +4.4/D InvOC2025I TG 14.83 +.1 -.1 +4.9/D InvOC2025Inv TG 14.82 +.1 -.2 +4.7/D InvOC2025R b TG 14.80 +.1 -.3 +4.2/E InvOC2030A m TH 12.94 +.1 -.2 +4.8/D InvOC2030I TH 12.97 +.2 -.1 +5.3/D InvOC2030Inv TH 12.97 +.2 -.2 +5.1/D InvOC2030R b TH 12.94 +.1 -.3 +4.6/E InvOC2035A m TI 16.20 +.2 -.1 +5.2/E InvOC2035I TI 16.23 +.2 +.1 +5.7/D InvOC2035Inv TI 16.21 +.2 ... +5.5/E InvOC2035R b TI 16.19 +.1 -.2 +5.0/E InvOC2040A m TJ 13.69 +.2 +.1 +5.7/E InvOC2040I TJ 13.71 +.3 +.2 +6.2/D InvOC2040Inv TJ 13.70 +.2 +.1 +5.9/D InvOC2040R b TJ 13.68 +.2 ... +5.4/E InvOC2045A m TK 17.20 +.2 +.1 +6.2/E InvOC2045I TK 17.24 +.2 +.3 +6.6/D InvOC2045Inv TK 17.22 +.2 +.2 +6.4/E InvOC2045R b TK 17.20 +.2 +.1 +5.9/E InvOC2050A m TN 14.05 +.3 +.3 +6.5/D InvOC2050I TN 14.08 +.3 +.4 +7.0/C InvOC2050Inv TN 14.06 +.3 +.3 +6.8/D InvOC2050R b TN 14.04 +.2 +.1 +6.2/E InvOC2055A m TL 15.05 +.3 +.3 +6.7/E InvOC2055Inv TL 15.07 +.3 +.3 +6.9/D InvOC:AgrInv AL 16.99 +.2 +.5 +6.7/B InvOC:CnsrvInv CA 13.71 ... -.2 +4.3/B InvOCInRetA m RI 13.24 +.1 -.4 +3.9/A InvOCInRetI RI 13.24 +.2 -.2 +4.3/A InvOCInRetInv RI 13.24 +.2 -.2 +4.1/A InvOCInRetR b RI 13.22 +.1 -.4 +3.6/B InvOCModInv MA 15.80 +.1 +.1 +5.6/B InvOCVryAgrInv XM 18.44 +.2 +.8 +7.9/B InvOCVryCsrvInv XY 11.94 -.2 -.7 +3.1/B LgCoValInv LV 10.00 +1.5 -1.7 +6.2/D MidCpValA m MV 17.14 +.5 -1.9 +9.2/A MidCpValC m MV 16.95 +.4 -2.1 +8.4/B MidCpValI MV 17.19 +.5 -1.8 +9.7/A MidCpValInv MV 17.17 +.5 -1.9 +9.5/A MidCpValR b MV 17.09 +.4 -2.0 +8.9/A MidCpValR6 MV 17.19 +.5 -1.7 +9.9/A NTCoreEqPlusG LB 16.66 +.3 +.4 +8.3/D NTDiversBdG CI 10.42 -.7 -2.2 +1.1/C NTEmMktsG EM 13.29 -3.1 -.3 +9.2/A NTEqGrG LB 13.80 +1.0 +1.7 +9.2/C NTGrG LG 17.83 +.3 +3.1 +12.8/B NTHeritageG MG 14.25 -.8 +2.0 +7.4/D NTIntlGrG FG 12.64 +.6 +3.9 +6.6/B NTLgCoValG LV 11.35 +1.6 -1.4 +6.2/D NTMidCpValG MV 13.32 +.6 -1.4 +9.9/A NTSmCoG SB 9.59 -.2 -.4 +6.7/D RlEsttA m SR 26.34 +1.0 -5.9 +2.5/D RlEsttI SR 26.45 +1.1 -5.8 +3.0/C RlEsttInv SR 26.38 +1.0 -5.8 +2.8/C SelI LG 72.19 +.3 +1.4 +12.4/B SelInv LG 71.03 +.3 +1.3 +12.2/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.7/C ShtDrInfPrBdR5 IP 10.23 -.1 +.2 +.9/B SmCoInv SB 15.28 -.3 -.7 +6.2/D SmCpGrA m SG 17.22 -.6 +3.5 +9.8/C SmCpGrI SG 18.18 -.5 +3.6 +10.3/C SmCpGrInv SG 17.79 -.6 +3.6 +10.1/C SmCpValA m SV 8.57 +.4 -.8 +9.5/B SmCpValI SV 8.75 +.3 -.7 +9.9/A SmCpValInv SV 8.67 +.3 -.7 +9.8/A StrAlAgrsA m AL 8.41 +.1 +.4 +6.3/C StrAlAgrsC m AL 8.21 ... +.1 +5.5/D StrAlAgrsI AL 8.29 +.1 +.5 +6.8/B StrAlAgrsInv AL 8.34 +.1 +.4 +6.6/B StrAlCnsrvA m CA 5.75 -.2 -.3 +3.8/C StrAlCnsrvInv CA 5.76 ... -.3 +4.1/B StrAlModA m MA 6.85 ... ... +5.2/C StrAlModC m MA 6.77 ... -.3 +4.4/D StrAlModI MA 6.88 ... +.1 +5.6/B StrAlModInv MA 6.88 ... +.1 +5.4/C SustEqA m LB 27.62 -.3 -.3 +9.8/B SustEqInv LB 27.68 -.3 -.2 +10.1/B UltraA m LG 43.42 +1.3 +4.3 +13.1/A UltraI LG 46.84 +1.3 +4.5 +13.6/A UltraInv LG 45.33 +1.3 +4.4 +13.4/A UtlsInv SU 16.73 +1.6 -1.9 +5.8/C ValA m LV 8.77 +1.4 -1.5 +6.6/D ValI LV 8.80 +1.5 -1.3 +7.1/C ValInv LV 8.78 +1.5 -1.4 +6.9/D ValR b LV 8.77 +1.4 -1.6 +6.3/D ZeroCoup2020Inv GI 102.66 -.4 -1.0 +.4/B ZeroCoup2025Inv GL 96.34 -1.1 -3.0 +.6/BAmerican Funds2010TgtDtRtrA m TA 10.79 ... -1.1 +4.1/B 2015TgtDtRtrA m TD 11.48 +.1 -.9 +4.4/C 2020TgtDtRtrA m TE 12.49 +.1 -.6 +5.0/B 2025TgtDtRtrA m TG 13.42 +.1 -.1 +5.9/A 2030TgtDtRtrA m TH 14.45 +.3 +.2 +7.0/A 2035TgtDtRtrA m TI 14.94 +.5 +.7 +8.1/A 2040TgtDtRtrA m TJ 15.33 +.5 +.9 +8.4/A 2045TgtDtRtrA m TK 15.58 +.6 +1.0 +8.6/A 2050TgtDtRtrA m TN 15.26 +.6 +1.1 +8.7/A AMCpA m LG 32.85 +1.0 +4.3 +10.4/D AmrcnBalA m MA 26.81 +.3 -.9 +7.5/A AmrcnHiIncA m HY 10.19 +.4 +.1 +3.5/C AmrcnMutA m LV 39.99 +.6 -1.5 +8.3/B BdfAmrcA m CI 12.52 -.8 -2.2 +.8/D CptWldGrIncA m WS 51.77 +1.3 +1.7 +7.9/B CptlIncBldrA m IH 60.75 +.4 -2.5 +3.8/C CptlWldBdA m IB 19.91 -1.8 +.1 +1.6/D EuroPacGrA m FG 56.89 +.2 +1.2 +6.7/B FdmtlInvsA m LB 61.85 +.2 -.3 +11.3/A GlbBalA m IH 32.52 +.4 +.5 +4.7/B GrfAmrcA m LG 51.74 +1.5 +4.4 +12.7/B HiIncMuniBdA m HM 15.66 -.1 -.8 +4.1/B IncAmrcA m AL 22.77 +.1 -1.9 +5.8/D IntlGrIncA m FB 35.14 ... +.9 +4.1/D IntrmBdfAmrA m CS 13.10 -.4 -1.2 +.2/E InvCAmrcA m LB 40.09 +.9 -.4 +9.4/B LtdTrmTEBdA m MS 15.44 -.3 -.8 +.9/B MortgA m GI 9.80 -.6 -1.8 +.6/A NewWldA m EM 67.33 -.6 +.6 +7.4/B NwPrspctvA m WS 44.36 +.6 +2.8 +9.9/A STBdAmrcA m CS 9.79 -.3 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.67 +.2 +1.6 +9.2/C TheNewEcoA m LG 47.16 +.4 +5.7 +12.9/B TxExBdA m MI 12.74 -.3 -1.4 +2.3/A TxExmptFdofCAA m MC 17.33 -.4 -1.4 +2.3/C TxExofNewYorkA m MY 10.55 -.5 -1.7 +1.9/C USGovtSecA m GI 13.31 -.8 -2.0 .../C WAMtInvsA m LV 45.27 +1.0 -.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.64 -.4 -1.1 +1.4/B USInProtInstl IP 10.55 -.1 -.8 +.8/CAncoraThlnSmlMdI d SB 15.85 +1.1 +1.9 +8.2/CAngel OakMltStratIncAs m MU 11.23 +.7 +1.1 +3.3 MltStratIncIns MU 11.22 +.8 +1.2 +3.6AquilaCHTFKTA m SI 10.42 -.4 -1.4 +1.4/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.50 -.5 -1.5 +1.9/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.5 +1.6/B TxFrofColoradoA m SI 10.25 -.4 -1.5 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.95 -1.0 -1.0 +1.6/C R b NE 12.57 -1.0 -1.1 +1.3/CArielApprecInv b MV 47.53 -.3 -.7 +4.9/E Inv b MV 69.24 -1.8 -1.1 +6.5/CAristotleSaulGlbOppsI d IH 13.25 +.5 -.3 +6.8/AArtisanEmMktsInv EM 16.76 -2.3 -.2 +8.8 GlbOppsInstl WS 27.07 +1.7 +4.2 +12.0 GlbOppsInv WS 26.78 +1.7 +4.1 +11.7 GlbValueInv WS 18.13 +2.7 -.2 +8.0 IntlInstl FG 34.22 +2.3 +2.2 +2.8 IntlInv FG 34.03 +2.3 +2.1 +2.6 IntlSmCpInv FR 23.77 +2.0 +2.9 +4.4 IntlValueInstl FB 38.18 +2.3 -1.4 +6.2 IntlValueInv FB 38.04 +2.3 -1.5 +6.0 MidCpInstl MG 43.38 +1.0 +4.6 +6.8 MidCpInv MG 39.81 +1.0 +4.5 +6.6 MidCpValueInv MV 22.64 +3.4 -.4 +6.1 SmCpInvs SG 33.95 +4.0 +11.1 +12.1 ValInstl LV 14.08 +3.0 -3.0 +7.9 ValInv LV 14.11 +3.0 -3.1 +7.6AshmoreEmMktsLcCyBdIns XP 7.84 -3.1 +2.3 +4.2 EmMktsTtlRetIns EB 8.08 -2.0 -1.1 +5.9AuxierFocInv d LV 21.94 +1.0 -1.7 +6.7/DAve MariaMariaWldEq WS 14.86 +.6 -1.5 +5.1/D Value MB 21.21 -.4 +1.6 +4.5/DBBHCorelN d LB 19.99 -.4 -4.2 +6.3/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.26 +1.2 +.1 +10.3/A IntermTxFrI MI 11.08 -.5 -1.2 +2.1/B IntermTxFrY MI 11.08 -.5 -1.3 +1.8/B LgCpGrI LG 18.44 +.8 +1.9 +13.5/A LgCpGrY LG 18.27 +.7 +1.8 +13.2/A LgCpValI LV 15.75 +.6 -2.4 +7.9/B LowVolEqI LV 14.63 +.8 -.5 +7.3/C MidCpGrI MG 16.51 -1.1 +2.5 +6.3/E MidCpValI MV 11.97 -1.1 -3.8 +5.8/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.00 +.8 +1.9 +4.3/E StratIncY MU 9.16 -.9 -1.9 +2.1/D TCHCorPlusBdI CI 11.39 -1.0 -2.3 +1.8/A TCHCorPlusBdY CI 11.40 -1.0 -2.2 +1.6/B TCHCorpIncI TW 12.77 -1.0 -2.4 +3.4/A TCHCorpIncY TW 12.78 -1.0 -2.5 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.55 ... -.2 +5.7/B BdM x CI 12.30 -.6 -2.3 +1.2/C EmMktsM EM 11.95 -2.4 -.3 +6.5/B IncStkM x LV 9.14 +1.0 -1.8 +8.8/A IntermBdM x CS 12.23 -.3 -1.1 +.8/C IntlApprecM FB 14.48 +1.5 +.3 +4.2/C IntlM FB 13.93 +1.2 +.7 +5.2/B LgCpStkM x LB 6.06 +.7 +.4 +9.2/C MAIntrmMnBdM MT 12.34 -.4 -1.4 +1.4/C MdCpMltStratM MG 17.59 -.2 +1.6 +8.3/C NYIntrmTEBdM MN 10.83 -.4 -1.6 +1.6/B NtnIntrmMnBdM MI 13.20 -.3 -1.5 +1.7/C NtnSTMnBdM MS 12.65 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.86 -.2 -1.2 +1.5/E STUSGovtSecM x GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.55 +2.3 +2.4 +10.7/BBairdAggrgateBdInstl CI 10.54 -.7 -2.2 +1.5/B CorPlusBdInstl CI 10.89 -.6 -2.0 +1.9/A IntermBdInstl CI 10.76 -.5 -1.5 +1.1/C QlInTrmMnBdIns MI 11.28 -.5 -1.3 +1.0/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 73.81 +.1 +4.7 +11.6/A AsstRetail b MG 71.32 ... +4.6 +11.3/A DiscvInstl SG 18.34 +1.5 +.2 +10.8/B DiscvRetail b SG 18.17 +1.5 +.2 +10.6/B EmMktsInstl EM 15.31 -1.2 -.4 +7.9/A EmMktsRetail b EM 15.26 -1.2 -.5 +7.6/A FifthAvenuGrIns LG 28.28 +1.6 +9.1 +14.9/A FifthAvenuGrRtl b LG 27.78 +1.6 +9.1 +14.6/A FocedGrInstl MG 16.20 +2.3 +3.4 +7.5/D GrInstl MG 71.58 +.4 +2.9 +9.4/B GrRetail b MG 69.59 +.4 +2.8 +9.1/B IntlGrInstl FG 24.58 -.4 +1.6 +10.0/A IntlGrRetail b FG 24.26 -.5 +1.5 +9.7/A OppInstl MG 19.63 +2.1 +11.5 +13.5/A OppRetail b MG 18.94 +2.0 +11.4 +13.2/A PtnrsInstl MG 52.22 +1.5 +5.0 +11.2/A PtnrsRetail b MG 51.15 +1.4 +4.9 +10.9/B RlEsttInstl SR 28.08 -1.1 -6.4 +4.2/B RlEsttRetail b SR 27.66 -1.1 -6.5 +4.0/B SmCpInstl SG 30.00 -.6 +2.2 +9.7/C SmCpRetail b SG 28.94 -.7 +2.1 +9.4/CBarrett AssociatesBarrettOpp LV 29.55 +1.2 -1.4 +10.9/ABeckerValEqRetail d LV 19.35 +1.4 -.7 +7.0/CBerkshireFoc d ST 24.16 +.2 +12.5 +19.8/BBernsteinCaliforniaMuni SS 13.98 -.3 -.9 +1.1/A IntermDur CI 12.86 -.6 -1.8 +1.6/B IntermDurInstl CI 14.66 -.7 -1.8 +1.7/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynBerwyn d SB 23.44 +3.6 -1.0 +4.3 Inc d XY 13.39 +.4 +.4 +3.0/BBishop StreetHawaiiMuniBdIns SI 10.33 -.4 -1.6 +1.3/CBlackRock4060TrgtAlInvC m CA 11.58 +.4 -1.3 +2.5 AdUSTtlMInvA m LB 25.19 -.4 -.7 +7.0/E AdUSTtlMInvIns LB 26.29 -.4 -.6 +7.2/E AdUSTtlMInvInvC m LB 16.40 -.5 -.9 +6.1/E AdvtgGlbInstl WS 21.88 +1.5 +.6 +6.3 AdvtgGlbInvA m WS 20.81 +1.5 +.5 +6.0 AdvtgGlbInvC m WS 17.10 +1.5 +.3 +5.1 AdvtgIntlIns FB 17.41 +2.6 +.6 +6.3 AdvtgIntlInvA m FB 17.23 +2.6 +.5 +6.0 AdvtgLCCorIns LB 16.53 -.2 +.9 +10.8/A AdvtgLCCorInvA m LB 15.95 -.2 +.9 +10.5/A AdvtgLCCorInvC m LB 13.72 -.3 +.6 +9.6/B AdvtgLCValIns LV 28.99 +.3 -.9 +9.3/A AdvtgLCValInvA m LV 28.43 +.3 -1.0 +9.0/A AdvtgLCValInvC m LV 26.44 +.2 -1.3 +8.2/B AdvtgLgCpGrIns LG 15.74 +1.5 +3.6 +11.6 AdvtgLgCpGrInvA m LG 15.08 +1.5 +3.5 +11.3 AdvtgSmCpGrIns SG 20.44 +2.4 +4.3 +7.3 AdvtgSmCpGrInvA m SG 15.79 +2.3 +4.2 +7.0 AsaDrgnIns DP 17.02 -.8 -.8 +3.1 AsaDrgnInvA m DP 16.80 -.8 -.8 +2.9 BalCptlInstl MA 22.88 +1.1 +.8 +7.3 BalCptlInvA m MA 22.78 +1.1 +.7 +6.9 BalCptlInvC m MA 19.88 +1.1 +.5 +6.1 BasValInstl LV 26.37 +3.7 +.5 +5.2 BasValInvA m LV 26.06 +3.7 +.4 +4.9 BasValInvC m LV 23.04 +3.6 +.1 +4.1 CAMuniOppsInstl MF 12.64 ... -.1 +3.8/A CAMuniOppsInvA m MF 12.63 ... -.2 +3.6/A CAMuniOppsInvA1 b MF 12.64 ... -.1 +3.7/A CorBdInstl CI 9.31 -.4 -2.1 +.7 CorBdInvA m CI 9.32 -.4 -2.3 +.4 CorBdInvC m CI 9.28 -.5 -2.5 -.4 CorBdK CI 9.34 -.5 -2.2 +.7 CorBdSvc b CI 9.31 -.4 -2.3 +.4 CptlApprecInstl LG 30.01 +1.9 +7.7 +13.4/A CptlApprecInvA m LG 27.84 +1.8 +7.6 +13.1/A CptlApprecInvC m LG 20.82 +1.8 +7.3 +12.1/B CptlApprecK LG 30.17 +1.9 +7.8 +13.5/A CptlApprecR b LG 23.19 +1.8 +7.5 +12.8/B CrdtStrIncIns MU 10.18 +.5 +.2 +3.9 CrdtStrIncInvA m MU 10.18 +.5 +.2 +3.6 EmMktsInstl EM 24.07 -.2 +2.1 +6.1 EmMktsInvA m EM 23.20 -.2 +2.0 +5.7 EngyResInvA m EE 18.79 +11.9 +1.6 -10.7/E EqDivInstl LV 22.67 +3.7 ... +10.5 EqDivInvA m LV 22.60 +3.7 -.1 +10.2 EqDivInvC m LV 21.80 +3.6 -.3 +9.5 EqDivR b LV 22.77 +3.7 -.2 +9.9 EuroInvA m ES 15.38 +2.7 +1.0 +1.0 Exch LB 1030.56 -1.0 -1.7 +7.7/D FltngRtIncInstl BL 10.19 +.3 +1.4 +3.7 FltngRtIncInvA m BL 10.19 +.2 +1.3 +3.4 FltngRtIncInvC m BL 10.19 +.2 +1.2 +2.6 FocGrInvA m LG 4.11 +2.2 +8.4 +13.9/A GNMAInstl GI 9.21 -.1 -1.7 +.4 GNMAInvA m GI 9.25 -.2 -1.7 +.1 GNMAInvC m GI 9.21 -.2 -2.0 -.6 GlbAllcIncInstl IH 19.70 +.4 -.6 +3.3 GlbAllcIncInvA m IH 19.57 +.3 -.7 +3.0 GlbAllcIncInvC m IH 17.63 +.3 -.8 +2.3 GlbAllcIncR b IH 18.62 +.3 -.7 +2.7 GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.5/E HYBdInstl HY 7.66 +.7 +.1 +4.6 HYBdInvA m HY 7.66 +.7 -.2 +4.2 HYBdInvC m HY 7.67 +.5 -.4 +3.5 HYBdK HY 7.66 +.7 +.1 +4.7 HYBdSvc b HY 7.66 +.7 ... +4.3 HYMuniInstl HM 9.52 -.1 -.1 +4.7/A HighEqIncIns LV 27.17 +3.0 -.3 +5.2 HighEqIncInvA m LV 23.32 +3.0 -.3 +4.9 HighEqIncInvC m LV 15.77 +2.9 -.6 +4.1 HthSciOpIns SH 56.87 +1.2 +1.3 +7.2/A HthSciOpInvA m SH 54.28 +1.2 +1.2 +6.9/A HthSciOpInvC m SH 47.73 +1.1 +.9 +6.2/A InProtBdInstl IP 10.54 -.1 -.9 +.4 InProtBdInvA m IP 10.29 -.2 -1.0 +.2 InProtBdInvC m IP 9.95 -.2 -1.2 -.6 IntlDivIns FB 29.20 -.8 -5.3 +.4/E IntlDivInvA m FB 27.32 -.8 -5.3 +.1/E IntlInstl FB 17.41 +.9 -2.0 +6.6/A IntlInvA m FB 17.03 +.9 -2.1 +6.2/A IntlInvC m FB 15.87 +.8 -2.3 +5.2/B LCFocGrIns LG 14.27 +2.3 +8.8 +15.5/A LCFocGrInvA m LG 13.32 +2.2 +8.7 +15.1/A LCFocGrInvC m LG 10.53 +2.1 +8.3 +14.2/A LPDyn2020Instl TE 15.90 +1.1 ... +4.5 LPDyn2020InvA m TE 14.64 +1.1 ... +4.2 LPDyn2030Instl TH 14.26 +1.8 +.5 +5.9 LPDyn2030InvA m TH 13.71 +1.8 +.4 +5.6 LPDyn2040Instl TJ 18.06 +2.3 +.6 +6.9 LPDyn2040InvA m TJ 16.54 +2.2 +.5 +6.7 LatinAmerInstl LS 53.97 +.7 +8.0 +6.7 LatinAmerInvA m LS 53.29 +.7 +8.0 +6.4 LngHrznEqInvA m WS 13.17 +2.7 +1.0 +3.2 LowDurBdInstl CS 9.50 ... -.1 +1.2 LowDurBdInvA m CS 9.50 +.1 -.2 +.9 LowDurBdInvC m CS 9.49 ... -.5 +.2 LowDurBdK CS 9.49 ... -.2 +1.2 ManagedIncK XY 9.93 +.4 -.2 +3.7 MidCapDivIns MV 18.61 +4.0 +2.2 +7.4 MidCapDivInvA m MV 17.76 +4.0 +2.1 +7.0 MidCpGrEqInstl MG 23.98 ... +6.4 +11.9/A MidCpGrEqInvA m MG 20.86 ... +6.3 +11.6/A MidCpGrEqInvC m MG 16.45 -.1 +6.1 +10.8/B NJMuniBdInstl MJ 10.94 -.2 -1.2 +3.0/A NJMuniBdInvA m MJ 10.95 -.3 -1.3 +2.8/A NYMuniOppsInstl MN 11.22 ... -.5 +4.1/A NYMuniOppsInvA m MN 11.23 -.1 -.4 +3.8/A NYMuniOppsInvA1 b MN 11.23 ... -.4 +4.0/A NYMuniOppsInvC m MN 11.23 ... -.7 +3.1/A NatrlResTrInstl SN 32.44 +6.4 -1.2 -.7 NatrlResTrInvA m SN 30.79 +6.4 -1.3 -1.0 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4/A NtnlMnInvA m MI 10.72 -.2 -1.2 +2.2/A NtnlMnInvC m MI 10.72 -.4 -1.4 +1.4/D PAMuniBdInstl MP 10.89 -.2 -1.1 +2.6/A PAMuniBdInvA m MP 10.90 -.2 -1.2 +2.4/B ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2/E StrGlbBdIncIns IB 5.97 -1.8 +.2 +2.9 StrGlbBdIncIvA m IB 5.97 -1.8 +.3 +2.7 StrIncOpA m NT 9.86 -.2 +.1 +1.9 StrIncOpC m NT 9.85 -.3 -.2 +1.2 StrIncOpIns NT 9.86 -.2 +.2 +2.2 StratMuOpIns MI 11.64 ... ... +4.2/A StratMuOpInvA m MI 11.64 ... ... +4.0/A StratMuOpIvC m MI 11.64 -.1 -.3 +3.2/A TactOppsInstl TV 15.01 +.8 +4.2 +2.7/D TactOppsInvA m TV 14.91 +.9 +4.1 +2.4/D TechOppsInstl ST 27.46 -.6 +7.9 +22.5/A TechOppsInvA m ST 25.54 -.7 +7.9 +22.1/A TechOppsInvC m ST 21.77 -.7 +7.6 +21.2/A TtlRetInstl CI 11.33 -.5 -2.1 +1.1 TtlRetInvA m CI 11.34 -.4 -2.1 +.8 TtlRetInvC m CI 11.33 -.5 -2.4 +.2 TtlRetR b CI 11.34 -.5 -2.3 +.6 USGovtBdInstl GI 10.11 -.5 -1.8 +.2 USGovtBdInvA m GI 10.13 -.4 -1.8 -.1 USMortgInstl CI 9.96 -.3 -1.5 +1.3/BBogle Investment ManSmCpGrInstl SB 30.62 +.6 -2.0 +6.4/DBoston PartnersLSEqInstl LO 21.54 +1.9 -3.3 +6.6/A SmCpValIIInstl SV 25.67 -.5 -2.2 +8.0/C SmCpValIIInv b SV 24.57 -.5 -2.3 +7.7/CBoston TrustAsstMgmt AL 46.23 -.1 -1.4 +8.1/A Eq LB 23.28 -.1 -1.5 +9.9/BBragg Capital TrustQueensRdSmCpVal SV 25.95 -2.0 -4.4 +5.0/EBrandesIntlEqI FV 18.82 +2.9 +5.6 +4.8/BBridgesInvm LG 61.36 +.5 +1.3 +9.0/EBridgewayAggresivInvs1 MB 72.84 -1.5 -3.3 +7.3/B BlueChip35Idx LB 14.35 +.8 -1.5 +9.7/B SmCpVal SV 26.74 +3.8 +.8 +8.0/C UltraSmCo SV 29.83 -1.2 -1.4 -1.6/E UltraSmCoMkt d SB 14.69 +2.1 +3.0 +8.7/BBright RockMidCpGrInstl MG 17.02 -2.7 -1.1 +9.5/B QualLgCpInstl LB 16.17 +1.3 -2.4 +7.0/EBroadviewOpp SB 35.10 +1.6 +1.7 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.26 +2.9 -2.9 -.8/E GlbLtdInfrasY XO 12.26 +3.0 -2.9 -.7/E GlbLtdRlEsttI GR 12.92 +2.1 -2.2 +2.8/CBrown AdvisoryFlexEqIns d LG 20.98 +.8 +1.1 +9.8/D GrEqInstl d LG 22.57 +.4 +7.6 +12.1/B GrEqInv d LG 22.37 +.4 +7.5 +12.0/B IntermIncInv x CI 10.35 -.5 -1.2 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.6/B SmCpFdmtlValIns d SB 27.73 -.3 -2.5 +8.0/C SmCpGrInv d SG 19.12 -.3 +3.0 +10.6/B SmrstEmMktsIns d EM 11.10 -2.9 -1.2 +4.5/DBrown Cap MgmtSmCoInv b SG 97.65 +2.4 +9.4 +17.0/ABruceBruce MA 508.16 -.3 -3.2 +4.6/DBuffaloDiscv MG 24.31 -.9 +.4 +9.2/B EmergOpps SG 16.20 +1.1 +3.7 +8.6/D FlexInc AL 15.28 +1.9 -1.6 +5.4/D Gr LG 30.33 +1.7 +4.1 +9.2/E HY HY 10.99 ... -.6 +3.5/C LgCp LG 29.07 ... +.1 +10.5/C MidCp MG 13.98 -.1 +2.7 +4.8/E SmCp SG 15.25 +1.7 +4.0 +9.7/CCG Capital MarketsCorFI x CI 7.86 -.8 -2.2 +1.2/C EmMktsEqInvms EM 16.08 -2.0 -.9 +8.0 IntlEq FB 13.09 +2.7 +.8 +4.8 IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.53 +.6 +.6 +9.0/E MuniBdInvms x ML 9.08 -.4 -2.0 +1.6/E SmMidCpEq SG 20.80 ... +.1 +5.4/ECGMFoc LB 51.15 -.8 -4.1 +8.9/C Mut AL 30.93 -.9 -.2 +7.0/B Rlty MB 29.76 -.3 -7.4 +7.5/BCMAdvsFI CS 11.15 ... -.6 +2.1/ACRMMidCpValInstl MB 22.21 +1.1 +1.9 +10.2/A SmCpValInstl SB 19.23 +.9 -2.8 +9.6/B SmCpValInv SB 16.68 +.8 -2.9 +9.4/BCalamosCnvrtA m CV 18.08 +.1 +2.7 +4.9/C CnvrtC m CV 17.89 -.1 +2.4 +4.2/D CnvrtInstl CV 16.21 ... +2.7 +5.2/C EvolvingWldGrA m EM 15.23 -2.9 -.1 +3.2/E EvolvingWldGrI EM 15.32 -2.9 -.1 +3.5/E GlbGrIncA m IH 9.50 -.2 +.4 +5.1/A GlbGrIncC m IH 8.44 -.4 +.1 +4.3/B GlbGrIncI IH 9.77 -.3 +.5 +5.4/A GrA m LG 33.40 +.7 +2.8 +7.8/E GrC m LG 21.25 +.6 +2.6 +7.0/E GrIncA m AL 32.21 +.1 +.7 +8.0/A GrIncC m AL 32.37 ... +.5 +7.1/B GrIncInstl AL 30.98 +.1 +.8 +8.2/A GrInstl LG 43.76 +.7 +2.9 +8.1/E IntlGrA m FG 21.18 -1.1 -1.0 +6.6/B IntlGrInstl FG 21.68 -1.1 -.9 +6.8/B MktNetrlIncA m NE 13.45 +.5 +1.8 +3.5/A MktNetrlIncC m NE 13.66 +.5 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.6 +2.0 +3.8/ACalvertBalA m MA 31.26 ... -.9 +4.3/D BalC m MA 30.26 -.1 -1.2 +3.5/E BdA m CI 15.74 -.6 -1.7 +1.6/B EqA m LG 44.04 ... +2.7 +10.1/D EqC m LG 25.87 -.1 +2.5 +9.3/D IncA m TW 15.99 -1.0 -2.7 +2.2/C IntlEqA m FB 17.61 +.1 +.1 +2.2/E MdCpA m MB 31.86 +.8 +1.1 +2.7/E RspMuniIncA m MI 15.56 -.3 -1.4 +2.0/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.3/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +.4 -.4 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +.4 -.2 +12.7/A NL Vanguard InsIdxIns LB 129,325 +.4 -.4 +12.9/A NL Vanguard TtlSMIdxInv LB 127,388 +.4 -.3 +12.6/B NL Vanguard TtInSIdxInv FB 125,157 +.8 +.4 +5.8/C NL Vanguard TtlSMIdxIns LB 115,813 +.4 -.2 +12.7/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.8 +.4 +5.9/C NL Fidelity Contrafund LG 91,653 +1.2 +4.3 +14.9/B NL Vanguard InsIdxInsPlus LB 90,985 +.4 -.4 +13.0/A NL American Funds GrfAmrcA m LG 86,214 +1.5 +4.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +.3 -1.6 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.8 -2.3 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +.4 -.4 +12.9/A NL American Funds IncAmrcA m AL 74,723 +.1 -1.9 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.8 +.3 +5.8/C NL Dodge & Cox Stk LV 69,216 +.7 -1.0 +13.1/A NL American Funds CptlIncBldrA m IH 68,796 +.4 -2.5 +5.3/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.5 -.7 +6.7/B NL American Funds AmrcnBalA m MA 62,892 +.3 -.9 +8.9/A 5.75 American Funds InvCAmrcA m LB 61,507 +.9 -.4 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex EngySvcsH b EE NL 26.21 +14.3 800-820-0888 Rydex EngySvcsInv EE NL 28.81 +14.3 800-820-0888 ProFunds UltSctOilGasInv LE NL 39.41 +14.0 888-776-3637 Fidelity Select EnergyService EE NL 47.40 +12.5 800-544-8544 BlackRock EngyResInstl EE NL 21.93 +12.0 800-441-7762 Guinness Atkinson GlbEngy EE NL 24.25 +12.0 800-915-6566 BlackRock EngyResInvA m EE 5.25 18.79 +11.9 800-441-7762 Ivy EngyA m EE 5.75 12.92 +11.9 800-777-6472 Ivy EngyC m EE 1.00 11.98 +11.9 800-777-6472 BlackRock EngyResInvC m EE 1.00 13.19 +11.8 800-441-7762 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.95 +11.3 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.08 +11.3 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.63 +11.2 888-614-6614 BlackRock AlCpEngyRsInvA m EE 5.25 11.74 +11.0 800-441-7762 BlackRock AlCpEngyRsInstl EE NL 12.06 +10.9 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.18 +10.9 800-441-7762 ICON EngyS EE NL 12.66 +10.7 800-828-4881 Fidelity Advisor EnergyA m EE 5.75 36.27 +10.5 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 81.54 +18.2 888-776-3637 Copley Copley d LV NL 99.86 +13.0 877-881-2751 Berkshire Foc d ST NL 24.16 +12.5 877-526-0707 Highland SmCpEqA m SG 5.75 14.73 +12.5 877-665-1287 Virtus KARMidCapGrA m MG 5.75 31.15 +12.5 800-243-1574 Virtus InvtvGrStkIns LG NL 23.67 +12.2 888-784-3863 Touchstone SdCptlInsGr LG NL 23.03 +11.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.28 +11.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.43 +11.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.45 +11.7 800-543-0407 Baron OppInstl MG NL 19.63 +11.5 800-992-2766 Baron OppRetail b MG NL 18.94 +11.4 800-992-2766 Touchstone SdCptlSelGrC m LG 1.00 14.14 +11.4 800-543-0407 Firsthand TechOpps ST NL 11.10 +11.2 888-884-2675 ProFunds UltLtnAmrInv LE NL 43.24 +11.2 888-776-3637 Artisan SmCpInvs SG NL 33.95 +11.1 800-344-1770 Wells Fargo SpecizedTechA f ST 5.75 14.14 +11.0 800-222-8222 AllianzGI TechInstl ST NL 75.73 +10.3 800-498-5413 AllianzGI TechA m ST 5.50 67.48 +10.2 800-988-8380 Morgan Stanley InsInGrA m LG 5.25 43.69 +9.9 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.13 -.2 -.4 +9.3/CCambiarGlblUltrFcsInv d WS 19.76 +3.0 -.4 +1.2/E IntlEqInv d FB 28.81 +2.3 +1.4 +5.2/B OppInstl LV 23.29 +1.1 -2.0 +7.6/C OppInv LV 23.35 +1.0 -2.1 +7.3/C SmCpInstl d SB 19.57 +.4 +.3 +2.5/E SmCpInv d SB 19.13 +.4 +.3 +2.3/ECarillonClVtCptlApprA m LG 42.53 +.5 +1.3 +13.3/A EagleGrIncA m LV 20.47 +.1 -2.1 +8.4/B EagleGrIncC m LV 19.61 +.1 -2.3 +7.6/C EglMidCpGrA m MG 57.91 -1.8 +2.5 +11.0/B EglMidCpGrC m MG 46.42 -1.8 +2.3 +10.2/B EglMidCpStkA m MG 27.99 -1.0 -1.4 +6.8/D EglSmCpGrA m SG 60.33 -.3 +1.2 +9.7/C EglSmCpGrC m SG 44.68 -.4 +1.0 +9.0/D ReamsCore+BdI CI 30.97 -.9 -2.0 +1.3/B ReamsCoreBdI CI 11.15 -.7 -1.8 +1.3/B ReamsUnconsBdI NT 11.63 -.5 -1.0 +2.0/D ReamsUnconsBdY b NT 11.69 -.5 -1.1 +1.7/D ScoutIntlI FB 21.48 +.6 ... +5.5/B ScoutMdCpI MB 18.94 +.2 -.4 +12.6/A ScoutSmCpI SG 27.95 +.8 +.1 +13.8/ACausewayIntlValInstl d FV 17.04 +2.3 -1.6 +3.7/C IntlValInv d FV 16.92 +2.3 -1.7 +3.6/CCenter Coast CapitalBrkdMLPFocA m LP 6.77 +7.2 -4.3 -7.8/A BrkdMLPFocC m LP 6.25 +7.1 -4.7 -8.5/BChamplainSmCoAdv b SG 20.82 +2.7 +4.6 +13.1/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.6 DivIncN b LV 37.42 -.9 -6.4 +5.0/EClearBridgeAggresivGrA m LG 203.75 -.2 +.2 +3.7/E AggresivGrC m LG 163.26 -.3 ... +3.0/E AggresivGrI LG 224.85 -.2 +.3 +4.0/E AggresivGrIS LG 227.25 -.2 +.3 +4.1/E AllCpValA m LV 13.93 +.2 -4.2 +7.1/C AllCpValC m LV 12.02 +.3 -4.3 +6.4/D ApprecA m LB 23.24 +.5 -1.5 +8.7/C ApprecC m LB 22.39 +.5 -1.7 +7.9/D ApprecI LB 23.10 +.5 -1.4 +9.0/C ApprecIS LB 23.17 +.6 -1.4 +9.1/C CBIntlSmCpI FA 19.01 +1.5 -.6 +6.7/C DivStrat1 LB 22.59 -.3 -3.6 +8.5/C DivStratA m LB 22.57 -.3 -3.8 +8.2/D DivStratC m LB 22.25 -.3 -4.0 +7.4/D DivStratI LB 23.16 -.3 -3.7 +8.5/C IntlGrC m FG 41.29 +.7 +3.0 +7.6/B IntlGrI FG 47.56 +.8 +3.4 +8.7/A IntlValA m FV 11.74 +1.1 -.7 +4.3/B IntlValIS FV 11.80 +1.2 -.5 +4.8/B LgCpGrA m LG 42.37 +2.6 +4.3 +13.3/A LgCpGrC m LG 34.13 +2.5 +4.1 +12.5/B LgCpGrI LG 46.95 +2.6 +4.4 +13.7/A LgCpValA m LV 32.06 -.1 -3.2 +6.2/D LgCpValC m LV 31.13 -.1 -3.4 +5.5/E LgCpValI LV 32.01 ... -3.1 +6.6/D MidCpA m MB 32.42 -.2 -3.0 +5.1/D MidCpC m MB 25.93 -.2 -3.2 +4.3/D MidCpI MB 35.99 -.1 -2.9 +5.4/D MidCpIS MB 36.32 -.1 -2.9 +5.5/D SmCpC m SG 38.04 -.1 -1.2 +9.5/C SmCpGrA m SG 35.23 +1.3 +7.4 +10.8/B SmCpGrI SG 37.55 +1.3 +7.5 +11.2/B SmCpGrIS SG 37.92 +1.4 +7.5 +11.3/B SmCpGrR b SG 34.38 +1.3 +7.3 +10.6/B SmCpI SG 60.06 ... -.9 +10.6/B SmCpValA m SV 19.17 +1.4 -3.7 +5.7/D TactDivIncA m MV 15.84 +.5 -4.6 -1.3/E TactDivIncC m MV 15.05 +.4 -4.8 -2.1/E TactDivIncI MV 15.95 +.5 -4.5 -1.1/E ValTrustC m LB 77.39 ... -3.2 +4.5/E ValTrustI LB 92.83 +.1 -2.9 +5.4/EClermontCLSGrandIncN CA 11.35 +.4 -.1 +4.3/BClipperClipper LB 120.28 +1.6 -.1 +11.7/ACohen & SteersDivVal,IncInstl LB 14.77 -.1 -3.0 +8.1/D GlbInfras,IncI XO 18.64 +1.2 -2.9 +3.4/B GlbRltys,IncA m GR 51.93 +1.2 -1.7 +4.0/B GlbRltys,IncI GR 52.18 +1.2 -1.6 +4.3/B InstlRltys SR 40.53 +.9 -5.7 +4.2/A IntlRltyA m GR 12.26 +1.3 +2.0 +4.6/A IntlRltyI GR 12.35 +1.4 +2.2 +5.0/A PrfrdScInc,IncA x RR 13.64 -.1 -1.9 +5.0/C PrfrdScInc,IncC x RR 13.56 -.1 -2.1 +4.3/D PrfrdScInc,IncI x RR 13.67 -.1 -1.8 +5.3/B RlEsttSecIncA m SR 13.83 +.5 -6.1 +5.1/A RlEsttSecIncC m SR 12.53 +.5 -6.3 +4.4/A RlEsttSecIncIns SR 14.56 +.6 -6.0 +5.4/A Rltys SR 60.28 +.9 -5.8 +3.9/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.5ColumbiaAMTFrCAIMBIns MF 10.21 -.4 -1.2 +2.0/B AMTFrCTIMBIns SI 10.28 -.3 -1.2 +1.1/D AMTFrIMBA m MI 10.24 -.4 -1.6 +1.5/C AMTFrIMBIns MI 10.25 -.3 -1.5 +1.7/B AMTFrMAIMBIns MT 10.31 -.4 -1.4 +1.3/C AMTFrNYIMBIns MN 11.61 -.3 -1.3 +1.6/B AMTFrORIMBIns SI 12.08 -.4 -1.4 +1.4/B AMTFrSCIMBIns SI 9.94 -.4 -1.5 +1.5/B AcornA m MG 13.27 -.8 +2.7 +10.6/B AcornC m MG 6.74 -1.0 +2.4 +9.7/B AcornIns MG 15.81 -.8 +2.7 +10.8/B AcornIntSelIns FG 29.36 -.1 +.4 +8.3/A AcornIntlA m FR 47.49 ... +2.1 +6.3/E AcornIntlC m FR 45.40 -.1 +1.9 +5.5/E AcornIntlIns FR 47.58 ... +2.2 +6.5/E AcornSelA m MG 14.54 +.3 -.5 +10.9/B AcornSelIns MG 16.48 +.4 -.4 +11.2/A AcornUSAIns SG 15.87 +.5 +4.3 +10.7/B BalA m MA 40.27 -.4 -2.5 +5.6/C BalIns MA 40.20 -.4 -2.4 +5.8/B BdA m CI 8.28 -.8 -2.3 +1.2/C BdIns CI 8.28 -.8 -2.2 +1.5/B ContrCoreA m LB 24.97 -.3 -2.8 +8.7/C ContrCoreIns LB 25.16 -.3 -2.7 +8.9/C ContrCoreV f LB 24.73 -.3 -2.8 +8.7/C ContrEurpA m ES 7.32 +.3 ... +3.1/D ConvrtSecsA m CV 20.23 -.3 +2.1 +6.1/B ConvrtSecsIns CV 20.26 -.2 +2.1 +6.3/A CorpIncA m TW 9.88 -.9 -3.3 +1.8/D CorpIncIns TW 9.88 -.8 -3.2 +2.0/C CptAllcAgrA m AL 13.35 -.1 -.6 +7.6/A CptAllcAgrC m AL 13.02 -.2 -.8 +6.9/B CptAllcCnsA m XY 10.12 -.3 -1.4 +2.6/C CptAllcMdAgA m MA 12.86 -.1 -.8 +6.5/A CptAllcMdAgC m MA 12.89 -.2 -1.0 +5.7/B CptAllcMdAgIns MA 12.84 -.1 -.7 +6.8/A CptAllcMdCnsA m CA 11.01 -.2 -1.1 +3.8/C CptAllcModA m CA 11.51 -.1 -1.0 +5.4/A CptAllcModC m CA 11.42 -.2 -1.2 +4.6/A DiscpCoreA m LB 12.02 +.8 +.7 +9.9/B DiscpSmCoreV f SB 6.81 -.7 -2.2 +3.8/E DivIncA m LV 21.26 -1.1 -3.1 +9.7/A DivIncC m LV 20.60 -1.2 -3.4 +8.9/A DivIncIns LV 21.28 -1.1 -3.1 +10.0/A DivIncV f LV 21.27 -1.1 -3.1 +9.7/A DivOppA m LV 9.51 +1.1 -1.1 +7.0/C DivOppC m LV 9.30 +1.0 -1.5 +6.2/D EmMktsIns EM 13.56 -3.3 -1.8 +8.1/A FltRtA m BL 9.15 +.4 +2.0 +3.9/B GlEngNatResA m SN 20.14 +6.7 +1.8 +2.8/B GlEngNatResI SN 20.40 +6.8 +1.9 +3.1/B GlbDivOppA m WS 18.79 +.7 -2.8 +3.4/E GlbDivOppIns WS 18.85 +.7 -2.7 +3.6/E GlbEqValA m WS 14.03 +.6 -1.1 +5.5/D GlbOppsA m IH 13.74 -.7 +.1 +5.9/A GlbStratEqA m WS 15.37 -.1 +.1 +8.2/B GlbStratEqC m WS 13.13 -.2 -.2 +7.4/C GlbTechGrA m ST 31.92 -.9 +5.6 +21.5/A GlbTechGrC m ST 28.71 -.9 +5.4 +20.6/B GlbTechGrIns ST 33.16 -.8 +5.7 +21.8/A GrtrChinaA m CH 51.39 -2.6 +.5 +7.5/B HYBdA m HY 2.87 +.3 -1.7 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.48 -.1 ... +3.5/C HYMuniIns HM 10.48 -.1 ... +3.7/C IncBuilderA m XY 11.78 +.1 -.8 +3.9/A IncOppsA m HY 9.63 +.5 -1.6 +3.1/D LgCpEnhCoreA b LB 24.66 +.4 -.1 +10.0/B LgCpEnhCoreIns LB 24.62 +.4 ... +10.3/A LgCpGrA m LG 40.64 -.3 +2.4 +10.5/C LgCpGrC m LG 34.07 -.4 +2.1 +9.7/D LgCpGrIIIA m LG 17.92 -.3 +2.2 +10.3/D LgCpGrIIIC m LG 12.83 -.4 +2.0 +9.5/D LgCpGrIIIIns LG 19.27 -.3 +2.3 +10.6/C LgCpGrIns LG 42.18 -.3 +2.5 +10.8/C LgCpGrV f LG 40.28 -.3 +2.4 +10.5/C LgCpIdxA b LB 49.29 +.3 -.5 +10.1/B LgCpIdxIns LB 49.56 +.4 -.5 +10.4/A LgCpValA m LV 14.04 -.2 -3.2 +7.9/B LgCpValC m LV 14.01 -.2 -3.4 +7.1/C LmtDurCrdtA m CS 9.66 -.2 -1.0 +1.2/B MNTxExmptA m SM 5.35 -.5 -1.6 +2.1/B MidCapGrA m MG 25.80 +.2 +1.3 +7.6/D MidCapGrIns MG 27.55 +.3 +1.5 +7.9/C MidCapIdxA b MB 16.35 -.3 -1.2 +8.9/A MidCapIdxIns MB 16.28 -.3 -1.2 +9.2/A MidCapValA m MV 13.35 +.7 -2.2 +6.1/D MidCapValC m MV 12.36 +.5 -2.5 +5.3/D MidCapValIns MV 13.38 +.6 -2.1 +6.3/C Pac/AsIns DP 11.40 -1.9 -1.4 +9.3/C QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.17 +1.1 -5.6 +3.5/B RlEstateEqIns SR 13.20 +1.1 -5.5 +3.8/B S/MCpValA m SV 10.06 +.4 -.8 +5.8/D STBdA m CS 9.87 ... -.3 +.5/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.85 ... -.3 +.9/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.6/C SelGlbEqA m WS 13.35 +.6 +3.6 +10.5/A SelIntlEqA m FG 14.83 ... -.3 +3.4/E SelIntlEqIns FG 15.17 +.1 -.2 +3.7/E SelLgCpEqA m LB 14.43 -.1 -1.2 +10.8/A SelLgCpEqIns LB 14.34 ... -1.0 +11.1/A SelLgCpGrA m LG 17.08 +.9 +6.4 +9.6/D SelLgCpGrIns LG 17.61 +.9 +6.5 +9.9/D SelLgCpValA m LV 25.42 +.8 -3.1 +9.5/A SelLgCpValC m LV 23.28 +.6 -3.4 +8.7/B SelSmlrCpValA m SB 17.78 -2.3 -1.5 +5.0/E SlgCmsInfoA m ST 71.21 -4.5 +.6 +17.7/C SlgCmsInfoC m ST 49.17 -4.6 +.4 +16.8/D SlgGlbTechA m ST 39.61 -4.8 +.8 +18.1/C SlgGlbTechC m ST 30.62 -4.8 +.5 +17.2/C SmCpGrIA m SG 18.50 -1.1 +1.6 +12.7/A SmCpGrIIns SG 19.63 -1.1 +1.7 +12.9/A SmCpIdxA b SB 25.06 +1.0 +1.4 +11.5/A SmCpIdxIns SB 25.22 +1.0 +1.5 +11.8/A SmCpValIA m SV 40.70 +1.7 -2.6 +10.5/A SmCpValIIA m SV 17.44 +1.2 -1.6 +8.4/B SmCpValIIIns SV 17.71 +1.3 -1.5 +8.6/B SmCpValIIns SV 45.24 +1.8 -2.5 +10.8/A StratIncA m NT 5.93 -.1 -.4 +3.3/B StratIncC m NT 5.93 -.3 -.8 +2.5/C StratIncIns NT 5.84 ... -.3 +3.6/A StratMuniIncA m ML 3.97 -.2 -1.1 +3.3/A StrtCAMuIncA m MC 7.50 -.4 -1.5 +2.4/C StrtCAMuIncInst MC 7.50 -.4 -1.4 +2.7/B StrtNYMuIncA m MY 7.25 -.6 -1.7 +2.2/C ThermostatA m XY 14.53 -.5 -.7 +2.4/D ThermostatC m XY 14.59 -.5 -1.0 +1.6/D ThermostatIns XY 14.33 -.5 -.7 +2.7/C TtlRetBdA m CI 8.83 -.5 -1.6 +1.7/B TtlRetBdIns CI 8.84 -.4 -1.4 +1.9/A TxExmptA m ML 13.30 -.3 -1.3 +2.3/C TxExmptC m ML 13.29 -.5 -1.5 +1.7/D TxExmptIns ML 13.30 -.3 -1.2 +2.6/B USTrsIdxIns GI 10.75 -.8 -2.1 +.2/CCommerceBd CI 19.41 -.7 -2.0 +1.7/A Gr LG 32.58 -.1 ... +12.7/B KansasTFIntrmBd SI 18.95 -.4 -1.5 +1.3/C MidCpGr MG 39.40 -.8 -.3 +10.7/B MssrTFIntrmBd SI 19.05 -.4 -1.6 +1.6/B NtnlTFIntrmBd MI 19.13 -.4 -1.7 +1.8/B ShrtTrmGovt GS 16.82 -.2 -.6 +.2 Val LV 30.17 +.5 -3.6 +8.5/BCommunity ReinvestQlfdInvm x GI 10.29 -.6 -1.6 +.4/AConvergenceCorPlusInstl LB 18.91 +1.2 +1.0 +10.5/A OppsInstl SB 11.60 -2.4 -4.2 +6.7/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +.3 +1.4 +5.2/ECopleyCopley d LV 99.86 +1.8 +13.0 +12.4Credit SuisseCmdtyRetStratA m BB 5.00 +2.5 +1.8 -4.3/D CmdtyRetStratI BB 5.11 +2.4 +1.8 -4.1/D FltngRtHiIncA m BL 6.89 +.5 +1.3 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.70 ... -.8 +8.8/BCullenHiDivEqInstl d LV 17.69 -.2 -3.2 +8.0/B HiDivEqRetail m LV 17.68 -.3 -3.3 +7.7/CCutlerEq LV 19.55 -.8 -5.0 +7.9/BDFAAsiaPacSmCoIns PJ 23.63 -.3 -1.0 +6.4/D CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.32 +1.6 +.4 +6.8/A CSTGEUSSclCrEq2 MB 17.32 -.2 -1.2 +9.6/A CntnntlSmCIns ES 28.87 +.2 +1.0 +12.6/A EMktCorEqI EM 23.30 -1.3 +.3 +6.3/C EMktSCInstl EM 23.97 -1.0 +.4 +7.5/B EmMktsII EM 29.30 -1.3 +.6 +6.4/C EmMktsInstl EM 30.63 -1.3 +.5 +6.2/C EmMktsSocialCor EM 14.97 -1.4 +.4 +6.8/B EmMktsValInstl EM 32.04 +.4 +2.6 +6.8/B EnhUSLgCoInstl LB 12.75 +.2 -1.3 +10.1/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/E GlbAllc2575Ins XY 13.42 +.1 -.4 +2.9/B GlbAllc6040Ins MA 17.97 +.1 -.6 +5.6/B GlbEqInstl WS 23.10 +.3 -.5 +8.5/B GlbRlEsttSec GR 10.51 +.7 -4.0 +3.7/B InProtSecIns IP 11.59 -.3 -1.4 +.9/B IntlCorEqIns FB 14.61 +1.5 +.5 +7.4/A IntlLgCpGr FG 13.19 +.9 +.4 +5.3/D IntlRlEsttScIns GR 5.23 +1.4 +.6 +3.2/B IntlSclCrEqInst FV 14.11 +1.8 +.9 +7.6/A IntlSmCoInstl FQ 21.37 +.8 +.5 +10.1/B IntlSmCpGr FR 16.02 -.2 +.8 +11.2/B IntlSmCpValIns FA 22.90 +2.0 -.3 +9.2/B IntlSstnbtyCor1 FB 11.11 +1.1 +.5 +6.3/A IntlValIII FV 17.56 +2.7 +1.4 +5.9/A IntlValInstl FV 20.72 +2.7 +1.3 +5.7/A IntlVctrEqIns FA 13.63 +1.5 +.4 +8.1/B ItmGovtFIIns GI 11.98 -1.1 -2.5 +.3/B ItmTExtnddQlIns TW 10.29 -1.1 -3.7 +1.5/E ItmTMnBdIns MI 9.96 -.4 -1.0 +1.0/E JapaneseSmCoIns JS 29.58 -.2 +1.5 +15.7/A LgCpIntlInstl FB 24.03 +1.6 +.6 +5.1/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 32.79 +.5 -6.5 +3.9/B STGovtInstl GS 10.40 -.4 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.62 +.9 -.2 +8.0/B SlvlyHdgGlFIIns IB 9.50 ... ... +.7/E TAUSCorEq2Instl MB 17.94 +.1 -.9 +9.2/A TAWexUSCrEqIns FB 11.91 +.8 +.5 +7.0/A TMdIntlVal FV 17.02 +2.5 +1.2 +5.6/A TMdUSEq LB 28.92 +.3 -.1 +10.3/A TMdUSMktwdVl LV 30.20 +.5 -1.9 +8.7/B TMdUSMktwdVlII LV 28.14 +.5 -1.9 +8.8/A TMdUSSmCp SB 43.69 +.6 -.7 +9.4/B TMdUSTrgtedVal SV 36.95 +.4 -1.4 +8.4/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.64 +.2 -.4 +10.0/B USCorEqIIInstl MB 21.32 +.1 -1.0 +9.1/A USLgCo LB 20.57 +.4 -.4 +10.5/A USLgCpGrInstl LG 19.24 -.3 +.7 +11.1/C USLgCpValII LV 18.22 +.2 -2.2 +9.6/A USLgCpValIII LV 26.30 +.2 -2.2 +9.6/A USLgCpValInstl LV 38.09 +.2 -2.2 +9.4/A USMicroCpInstl SB 22.04 +.8 +.1 +10.1/A USSmCpGrInstl SG 18.33 -.3 -1.6 +8.5/D USSmCpInstl SB 35.62 +.8 -.7 +9.2/B USSmCpValInstl SV 37.52 +1.3 -1.1 +7.5/C USSocialCorEq2 MB 15.93 +.3 -.8 +9.3/A USSstnbtyCor1 LB 21.12 +.4 +.2 +10.1/B USTrgtedValIns SV 24.54 +.9 -1.3 +8.0/C USTrgtedValR1 SV 24.53 +.9 -1.3 +7.9/C USVectorEqInstl MV 18.93 +.3 -1.1 +8.5/B WlexUSGovFIIns IB 10.25 -.3 -.2 +2.5/B WlexUSTrgVlIns FA 15.23 +1.1 ... +8.9/B WlexUSVlPrtIns FV 13.15 +1.9 +1.4 +6.3/ADFDentPremGrInv MG 30.71 ... +5.8 +13.0/ADavenportCor LG 22.86 -.4 -1.4 +7.7/E EqOpps MG 17.26 -2.8 -4.5 +3.5/E ValInc LV 16.66 -1.1 -4.7 +7.0/CDavisApprecIncA m AL 39.73 +1.3 ... +2.9/E ApprecIncY AL 39.92 +1.3 +.1 +3.2/E FinclA m SF 51.70 ... -.5 +11.2/B FinclC m SF 42.97 ... -.7 +10.3/B NYVentureA m LB 34.10 +1.8 -.4 +10.4/A NYVentureC m LB 30.89 +1.7 -.7 +9.5/B NYVentureY LB 34.87 +1.8 -.4 +10.7/A OppA m LG 36.74 +1.7 -.7 +11.4/C OppC m LG 30.06 +1.6 -1.0 +10.5/C RlEsttA m SR 37.84 +1.7 -4.4 +5.0/ADelaware InvCorpBdA m TW 5.63 -.8 -3.5 +1.5/D CorpBdInstl TW 5.63 -.7 -3.4 +1.8/D DiversIncA m CI 8.47 -.8 -1.8 +1.2/C EmMktsA m EM 19.80 -1.6 -1.8 +9.9/A ExtnddDrBdA m TW 6.29 -2.0 -6.2 +2.0/C ExtnddDrBdInstl TW 6.28 -2.0 -6.2 +2.3/C HYOppsA m HY 3.73 +.2 -1.4 +2.3/E IntlValEqA m FV 15.52 +1.4 -.7 +4.6/B IntlValEqInstl FV 15.58 +1.4 -.6 +4.9/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +1.0/B MnstHYMnBdA m SM 10.60 -.3 -1.4 +2.3/A NtnlHYMnBdA m HM 10.91 ... -.5 +4.1/B REITA m SR 10.48 +1.2 -7.4 +1.0/E SelGrA m LG 38.14 -.7 +1.0 +5.2/E SelGrInstl LG 41.54 -.7 +1.1 +5.4/E SmCpValA m SV 64.53 +.9 -2.1 +10.0/A SmCpValC m SV 53.44 +.8 -2.4 +9.2/B SmidCpGrA m SG 23.05 +1.0 +5.2 +11.1/B TFArizonaA m SL 11.19 -.3 -1.1 +2.3/A TFCaliforniaA m MC 11.92 -.3 -1.5 +2.7/B TFColoradoA m SL 11.02 -.3 -1.1 +2.6/A TFIdahoA m SL 11.16 -.3 -1.3 +1.9/B TFMnnstA m SM 12.11 -.3 -1.4 +1.9/B TFMnnstIntrmA m SM 10.80 -.3 -1.4 +1.6/C TFPnsylvnA m MP 7.91 -.4 -1.2 +2.4/B TFUSAA m ML 11.38 -.2 -1.3 +2.4/C TFUSAIntermA m MI 11.70 -.3 -1.2 +1.7/C USGrA m LG 23.92 -.4 +1.0 +7.4/E USGrInstl LG 26.09 -.3 +1.0 +7.7/E ValInstl LV 21.74 +2.6 +1.7 +8.8/A WlthBldrA m MA 14.27 +.8 -2.2 +3.6/EDeutscheCATxFrIncA m MC 7.37 -.3 -1.7 +1.8/E CATxFrIncS MC 7.35 -.4 -1.6 +2.0/D CROCIEqDivA m LV 55.79 -1.8 -2.5 +8.2/B CROCIEqDivC m LV 55.61 -1.9 -2.8 +7.4/C CROCIIntlA m FB 48.54 +.3 -.1 +1.8/E CROCIIntlC m FB 48.18 +.2 -.3 +1.1/E CROCIIntlS FB 48.74 +.3 ... +2.1/E CmnctnsA m SC 26.28 +2.0 -2.1 +4.0/B CorEqA m LB 27.43 +1.3 +.6 +10.6/A CorEqS LB 27.72 +1.4 +.7 +10.9/A CptlGrA m LG 79.34 +1.9 +3.0 +11.3/C CptlGrS LG 80.15 +1.9 +3.1 +11.6/C EAFEEqIdxInstl FB 6.59 +1.7 +.6 +4.8/C EmMktFixIncS EB 9.18 -1.4 -3.1 +2.0/E EmMktsEqS EM 20.75 -1.3 +.5 +6.4/C Eq500IdxInstl LB 219.06 +.4 -.4 +10.3/A Eq500IdxS LB 216.14 +.4 -.5 +10.2/A GNMAS GI 13.35 -.4 -1.2 +.4/B GlbHiIncInstl HY 6.72 +.9 -.4 +4.8/A GlbIncBldrA m IH 9.31 +.2 -2.0 +4.9/B GlbSmCpA m SW 36.64 +.2 -1.0 +4.6/E GlbSmCpS SW 38.77 +.2 -.9 +4.9/E HiCoGlBdS IB 9.11 -.5 -1.3 +2.2/C HiIncA m HY 4.65 +.7 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.2/D HlthWllnssS SH 37.55 +.5 -.1 +2.3/C IntlGrS FG 34.70 +1.1 -1.3 +5.3/D IntrmTxAmtFrS MI 11.53 -.3 -1.3 +1.4/D LgCpFocGrS LG 45.70 +1.0 +1.6 +11.2/C LtnAmrcEqS LS 26.34 -1.7 +2.0 +6.9/A MATxFrS MT 13.98 -.5 -1.8 +1.9/B MgdMuniBdA m ML 8.91 -.4 -1.9 +2.0/D MgdMuniBdS ML 8.92 -.4 -1.9 +2.2/C MltAstGlbAllcS IH 16.00 +.5 -.9 +2.8/D MltsecIncA m MU 4.52 -.3 -1.3 +1.9/D NYTxFrIncA m MY 10.38 -.5 -2.0 +1.8/D NYTxFrIncS MY 10.38 -.4 -1.8 +2.1/C RlEsttSecA m SR 19.38 +1.5 -4.6 +4.3/A SP500IdxS LB 30.32 +.4 -.5 +10.2/A SciandTechA m ST 22.80 +.8 +6.4 +16.6/D ShrtDurS CS 8.58 +.1 -.1 +1.3/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.6/C SmCpCorS SB 31.13 +1.8 ... +10.4/A StratHYTxFrA m HM 11.98 -.2 -1.4 +2.8/E StratHYTxFrS HM 11.99 -.2 -1.4 +3.0/D TotRetBdA m CI 10.46 -.7 -2.3 +1.3/B TotRetBdS CI 10.46 -.6 -2.2 +1.5/B USBdIdxInstl CI 9.18 -.7 -2.2 +.9/D WldDivS WS 30.71 +2.0 +.7 +3.4/EDiamond HillAllCpSelI LB 15.93 +.1 -1.1 +6.4/E CorpCrdtA m HY 11.20 +.4 +.7 +5.7/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 25.22 -.8 -4.7 +8.4/B LgCpC m LV 23.84 -.9 -4.9 +7.6/C LgCpI LV 25.40 -.8 -4.6 +8.7/B LgCpY LV 25.43 -.8 -4.5 +8.8/A LngShrtA m LO 25.07 -.6 -2.7 +3.3/D LngShrtC m LO 22.37 -.7 -2.9 +2.5/D LngShrtI LO 25.71 -.5 -2.6 +3.6/C SmCpA m SV 35.44 +.5 -.5 +5.7/D SmCpI SV 36.00 +.6 -.4 +6.0/D SmCpY SV 36.03 +.6 -.4 +6.1/D SmMidCpI MV 22.45 +1.2 ... +7.3/BDodge & CoxBal MA 103.90 +.2 -1.3 +7.4/A GlbStk WS 13.58 +.7 -2.0 +7.0/C Inc CI 13.45 -.4 -1.3 +2.2/A IntlStk FB 45.99 +1.5 -.7 +3.1/E Stk LV 198.52 +.7 -1.0 +10.2/ADominionImpactBdInv m CI 10.93 -.7 -2.1 +1.3/B ImpactEqInstl d LB 23.25 -.5 -1.1 +5.4/E ImpactEqInv m LB 23.25 -.6 -1.3 +5.0/E ImpactIntlEqInv m FV 8.99 +1.4 +.7 +6.3/ADoubleLineCorFII CI 10.74 -.5 -1.4 +1.8 CorFIN b CI 10.73 -.5 -1.4 +1.5 EmMktsFII x EB 10.37 -.3 -2.0 +4.2/C EmMktsFIN x EB 10.37 -.4 -2.2 +4.0/C FltngRtI x BL 9.93 +.2 +1.5 +3.0/D FltngRtN x BL 9.94 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8 LowDurBdN b CS 9.96 ... ... +1.5 MltAsstGrA m TV 9.48 +1.8 -.4 +4.9 MltAsstGrI d TV 9.52 +1.8 -.3 +5.2 TtlRetBdI CI 10.43 -.5 -1.0 +1.7 TtlRetBdN b CI 10.42 -.5 -1.1 +1.5DreyfusAMTFMnBdA f MI 13.73 -.4 -1.7 +2.1/B AMTFMnBdZ MI 13.74 -.3 -1.6 +2.3/A ActvMidCpA f MB 60.13 -.6 -2.2 +6.5/C ActvMidCpI MB 60.29 -.6 -2.2 +6.7/C Apprec,IncInv LB 34.42 -.6 -2.5 +8.2/D BalOppA f MA 22.61 +.3 -.9 +6.0/B BdMktIdxInv b CI 9.99 -.6 -2.3 +.4 BstnCoSmCpValI SB 22.56 +2.2 +.8 +9.7/A BstnCoSmMdCpGrI MG 21.10 -.3 +7.1 +11.7/A CAAMTFMnBdA f MF 14.67 -.4 -1.5 +2.1/B CAAMTFMnBdZ MF 14.67 -.3 -1.4 +2.3/A ConnecticutA f SI 11.35 -.4 -1.9 +1.2/C CorEqA m LB 17.35 -.6 -2.7 +7.9/D DiscpStk b LB 36.54 +.6 -.1 +10.3/A DynTtlRetA f AM 15.41 +1.2 -2.5 -.6/D DynTtlRetC m AM 14.31 +1.1 -2.8 -1.3/D DynTtlRetI AM 15.83 +1.3 -2.4 -.3/C EmMktsA m EM 11.07 -.8 -1.3 +3.8/D GrandInc LG 21.27 +1.0 +.5 +9.3/D HYA m HY 6.15 +.6 -.6 +3.4/D HYI HY 6.16 +.8 -.4 +3.7/C HYMuniBdZ m HM 12.18 +.4 -.3 +5.6/A InCorpd LG 11.46 +1.1 +.2 +9.1/E InsSP500StkIdxI LB 53.25 +.4 -.4 +10.4/A IntlBdA f IB 16.18 -2.6 +2.3 +2.6 IntlStkI FG 18.58 -.2 -.6 +6.4/B IntlStkIdxInv FB 18.03 +1.5 +.6 +4.5/C IntrmMnBd MI 13.29 -.3 -1.6 +1.7/C IntrmTrmIncA f CI 12.96 -.6 -2.2 +.2 IntrmTrmIncI CI 12.96 -.5 -2.1 +.5 MassachusettsZ MT 11.27 -.4 -1.9 +1.5/C MidCpIdxInvs MB 36.75 -.3 -1.2 +8.9/A MnBd MI 11.48 -.3 -1.6 +2.3/A MnBdOppA f MI 12.60 -.4 -1.6 +2.1/B MnBdOppZ MI 12.60 -.4 -1.6 +2.2/B NJMnBd,IncA f MJ 12.66 -.2 -1.1 +2.5/C NYAMTFMnBdA f MN 14.50 -.5 -2.0 +1.9/B NYTxExBd MN 14.45 -.5 -1.7 +2.2/B NatrlResA f SN 32.97 +5.5 +2.9 +4.2/B OppcMidCpValA f MB 33.45 +1.3 +.1 +6.1/C OppcSmCpInv SG 37.25 +3.3 +1.4 +11.7/A PennsylvaniaA f MP 15.84 -.3 -1.6 +2.6/A RsrchGr,IncZ LG 15.79 +.7 +2.1 +10.2/D SP500Idx LB 53.75 +.4 -.5 +10.0/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.3/D ShrtTrmIncD CS 10.17 -.1 -.6 +.3 SmCpStkIdxInvs SB 31.96 +1.0 +1.4 +11.4/A StandishGlbFII IB 21.42 -.3 +.3 +1.4 StratValA f LV 39.55 +1.0 -1.3 +8.8/A StratValI LV 39.65 +1.0 -1.3 +9.0/A StructMidCpA f MB 30.26 -.6 -3.7 +6.7/C StructMidCpI MB 30.92 -.6 -3.6 +7.0/C SustUSEqZ LB 11.17 -.7 -1.4 +5.9/E T/STtlRetBdI MI 22.47 -.3 -1.5 +1.8/B TechGrA f ST 51.92 -.4 +6.0 +16.9/C TxMgdGrA m LB 28.39 -.9 -3.3 +7.2/E USMortgZ b GI 14.48 -.4 -1.6 ... UltraShrtIncZ UB 10.07 +.1 +.4 +.2 WldwideGrA f WS 51.85 -.2 -3.1 +7.5/CDriehausActvInc XS 9.89 +.9 +1.7 +1.7/D EmMktsGrInv d EM 39.32 -2.7 -.8 +7.3/B sEvnDrv AM 10.67 -1.5 -1.1 +1.5/BDupreeMtKntckyTFInc SI 7.57 -.3 -1.5 +1.7/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.5/C MtNrthCrlnTFInc SI 11.29 -.4 -1.8 +1.9/A MtTnnssTFInc SI 11.18 -.5 -1.7 +1.6/BEPEmMktsSmCoA m EM 13.32 -4.5 -4.7 +4.1/DEaton VanceAMTFreeMuniIncA m ML 8.90 -.2 -.9 +2.5/B AmtFreeMuniIncI ML 9.72 -.1 -.8 +2.7/B AtlntCptSMIDCA m MG 30.81 ... +1.0 +13.3/A AtlntCptSMIDCI MG 33.97 ... +1.1 +13.6/A BalA m MA 9.01 +.4 -.8 +5.5/C BalC m MA 9.04 +.3 -.9 +4.7/D CAMnOpA m MF 10.16 -.4 -1.4 +2.6/A CnctctMnIncA m SL 9.89 -.2 -1.1 +1.8/B DivBldrA m LB 14.17 -.1 -2.0 +7.9/D DivBldrC m LB 14.25 -.1 -2.2 +7.1/E DivBldrI LB 14.16 ... -1.9 +8.2/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.0 +4.0/B FltngRtAdvtgA m BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +1.9 +4.1/A FltngRtC m BL 9.04 +.4 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.7 +4.1/B FltngRtHiIncAdv b BL 8.88 +.4 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.8 +4.3/A FltngRtInstl BL 9.06 +.4 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.03 +.3 -.4 +5.6/A GlbIncBldrC m IH 8.93 +.2 -.7 +4.8/B GlbMcrAbRtA m NT 9.01 -.6 -.3 +2.5/C GlbMcrAbRtI NT 8.99 -.6 -.2 +2.8/B GovtOppsA m GS 6.17 +.2 -.1 +.4 GovtOppsC m GS 6.16 +.1 -.4 -.3 GrA m LG 27.85 +1.6 +4.5 +11.3/C GreaterChinaGrA m CH 25.46 -1.7 +.4 +7.7/B GreaterIndiaA m EI 35.33 +2.5 -4.1 +10.3/B HYMuniIncA m HM 8.78 -.3 -1.2 +4.0/C HYMuniIncC m HM 8.12 -.5 -1.5 +3.2/D HiIncOppsA m HY 4.43 +.4 -.5 +4.2/B HiIncOppsC m HY 4.43 +.4 -.7 +3.4/D IncofBostonA m HY 5.62 +.4 -.5 +4.0/B IncofBostonC m HY 5.63 +.4 -.7 +3.2/D IncofBostonI HY 5.62 +.5 -.4 +4.2/B LgCpValA m LV 19.32 +1.6 -.7 +6.5/D LgCpValC m LV 19.32 +1.5 -1.0 +5.7/E LgCpValI LV 19.39 +1.6 -.7 +6.8/D LgCpValR b LV 19.26 +1.6 -.8 +6.2/D MAMnIncA m MT 8.65 -.3 -1.7 +1.8/B MltStratAbsRetA m NT 8.62 +.3 +.1 +1.2/E MnstMnIncA m SM 9.20 -.4 -1.9 +1.4/D NYMuniIncA m MY 9.85 -.4 -1.7 +2.3/B NYMuniIncC m MY 9.85 -.4 -1.9 +1.5/D NrthCrlnMnIncA m SL 8.78 -.2 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.3/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.1 +.5/E NtnlMnIncA m ML 9.65 -.2 -.9 +3.2/A NtnlMnIncC m ML 9.65 -.3 -1.1 +2.4/C NtnlMnIncI ML 9.65 -.2 -.8 +3.4/A NwJrsyMnIncA m MJ 8.99 -.3 -1.0 +2.5/B OhioMuniIncA m MO 8.74 -.2 -1.8 +2.0/B OregonMuniIncA m SL 8.40 -.1 -.2 +2.3/A PnsylvnMnIncA m MP 8.46 -.2 -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.6/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.9/D SthCrlnMnIncA m SL 8.99 -.2 -.7 +2.0/B TABSShTrmMnBdA m MS 10.20 -.4 -1.4 +.4/D TABSShTrmMnBdI MS 10.20 -.4 -1.3 +.6/C TxMgdEqAstAlcA m XM 20.39 +2.6 +1.2 +8.1 TxMgdEqAstAlcC m XM 18.94 +2.5 +1.0 +7.3 TxMgdGlbDivIncA m WS 12.69 +2.5 +.3 +5.8 TxMgdGlbDivIncC m WS 12.65 +2.3 -.1 +5.0 TxMgdGr10 LG 1143.47 +.5 ... +10.4/D TxMgdGr11A m LG 51.28 +.5 ... +10.1/D TxMgdGr11C m LG 45.96 +.4 -.3 +9.3/D TxMgdGr12A m LB 23.04 +.4 -.1 +9.9/B TxMgdGr12C m LB 22.38 +.4 -.4 +9.1/C TxMgdMltCpGrA m LG 28.75 +2.0 +7.0 +11.3/C TxMgdSmCpA m SG 25.68 +.4 +1.5 +9.4/C TxMgdValA m LV 26.27 +1.3 -.7 +7.7/C TxMgdValC m LV 25.20 +1.2 -.9 +6.9/D TxMgdValI LV 26.15 +1.3 -.6 +7.9/B WldwideHlthSciA m SH 10.31 +1.3 +.1 +.2/D WldwideHlthSciC m SH 10.39 +1.1 -.2 -.6/EEdgar LomaxVal LV 14.52 +1.8 -2.3 +8.8/AEdgewoodGrInstl LG 32.02 +1.7 +8.3 +18.1/AElfunDivers MA 18.44 +.1 -.9 +4.8/D Inc CI 11.07 -.8 -2.4 +1.3/B IntlEq FG 22.67 +1.0 ... +3.3/E Trusts LG 60.56 -.8 +.3 +9.9/D TxExInc ML 11.24 -.5 -1.4 +2.2/CEmeraldBnkngFinA m SF 46.39 +1.2 +2.2 +18.0 GrA m SG 26.26 +2.2 -.7 +9.2EuroPacGoldA m SP 8.87 +5.2 -.1 +12.6/A IntlDivIncA m FV 8.19 -.7 -2.5 -2.8/E IntlValA m FV 7.48 -1.1 -4.5 -3.3/EEvermoreGlbValInstl d SW 15.61 +3.6 +2.7 +12.2/AFAMEqIncInv MB 29.82 ... -.8 +10.0/A ValInv MG 72.28 -.2 -1.7 +8.8/CFDPBKCptlApprInvA m LG 16.55 +3.1 +8.4 +9.6 BKInstlInvA m FB 13.75 +2.8 -2.1 +2.7 BRCorAlpBdInvA m MU 9.86 -.6 -2.7 ...FMICommonStk MB 26.20 -1.2 -1.4 +7.3/B LgCp LB 21.30 +.2 -.9 +8.3/DFPACptl MV 34.13 +2.1 -.6 -1.3/E Crescent d MA 34.45 +.3 -.7 +5.3/C NewInc CS 9.92 +.1 +.5 +1.7/A Paramount WS 22.64 +1.1 +2.0 +8.4/B USVal LB 9.72 ... -1.9 +.1/EFairholme FundsFcdInc HY 10.78 +4.1 -.9 +5.5/A Fund d LV 18.36 +1.6 -8.8 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.94 -.6 -2.6 +2.6/B BdC m TW 8.99 -.8 -2.9 +1.8/D BdF f TW 9.01 -.6 -2.7 +2.6/B BdInstl TW 8.94 -.6 -2.6 +2.8/B CloverSmValA f SV 24.99 +.5 -3.6 +7.2/D CloverSmValIns SV 25.08 +.5 -3.5 +7.5/C CptlIncA f CA 7.96 +.2 -.8 +2.8/D CptlIncB m CA 7.98 +.3 -1.1 +2.1/E CptlIncC m CA 7.96 +.2 -1.1 +2.1/E CptlIncF f CA 7.95 +.2 -.8 +2.8/D CptlIncInstl CA 7.97 +.4 -.7 +3.1/D EqInc,IncA f LV 25.38 +1.6 +.8 +6.5/D EqInc,IncC m LV 25.33 +1.6 +.5 +5.7/E EqInc,IncInstl LV 25.37 +1.7 +.8 +6.7/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.3 +1.2 +3.7/B GlbAllcA f IH 19.97 ... -.7 +3.4/C GlbAllcC m IH 19.40 -.1 -.9 +2.6/D GlbAllcInstl IH 20.08 ... -.6 +3.7/C GvtIncIns GI 9.85 -.5 -1.7 +.4/B GvtIncSecIncF x GI 8.51 -.8 -1.9 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.71 +.4 -1.0 +4.2/B HiIncBdA f HY 7.40 +.6 -.8 +4.2/B HiIncBdC m HY 7.38 +.5 -1.0 +3.3/D InsHYBdIns d HY 9.74 +.5 -.8 +4.8/A IntermCorpBdIns TW 8.93 -.4 -1.7 +1.5/D IntermMuniSvc MI 9.85 -.4 -1.6 +1.8/B IntlLeadersA f FB 38.32 +2.9 +2.5 +4.4/C IntlLeadersC m FB 35.56 +2.8 +2.2 +3.6/D IntlLeadersIns FB 38.38 +2.9 +2.6 +4.6/C IntlSmMidCoA m FR 39.71 -1.5 -1.1 +5.3/E IntlStrVlDvA f FV 3.56 +1.1 -4.1 -.3/E IntlStrVlDvC m FV 3.53 +1.1 -4.4 -1.0/E IntlStrVlDvIns FV 3.57 +1.5 -3.8 .../E KaufLCA f LG 24.52 -.2 +4.5 +8.8/E KaufLCC m LG 22.64 -.3 +4.2 +8.0/E KaufLCIns LG 25.09 -.2 +4.5 +9.1/E KaufLCR b LG 23.45 -.3 +4.3 +8.4/E KaufmannA m MG 6.10 ... +9.1 +12.3/A KaufmannB m MG 5.07 +.2 +9.0 +11.7/A KaufmannC m MG 5.05 ... +8.8 +11.7/A KaufmannR m MG 6.12 +.2 +9.3 +12.3/A KaufmannSmCpA m SG 34.86 +.7 +8.4 +15.1/A KaufmannSmCpC m SG 30.14 +.6 +8.1 +14.5/A KaufmannSmCpR b SG 35.00 +.7 +8.4 +15.2/A MDTAllCpCorIns LV 28.50 ... +2.7 +10.0/A MDTBalA f MA 18.82 -.1 +1.0 +5.5/C MDTLgCpGrA f LB 18.95 -.3 +4.2 +9.3/C MDTLgCpValInstl LV 28.02 +.5 -.1 +7.5/C MDTLgCpValSvc LV 28.03 +.5 -.2 +7.2/C MDTMidCpGrA f MB 41.07 -1.6 +4.1 +9.9/A MDTSmCpCorInstl SB 20.18 +.8 +.8 +14.5/A MDTSmCpGrA f SG 23.48 +.1 +3.7 +15.1/A MDTSmCpGrInstl SG 24.42 +.1 +3.8 +15.4/A MIIntrmMnA f SI 10.87 -.5 -1.6 +1.1/D MaxCpIdxInstl LB 12.74 +.4 -.5 +10.3/A MaxCpIdxvc b LB 12.60 +.3 -.6 +10.0/B MidCpIdxSvc MB 24.29 -.2 -1.1 +8.9/A MnHYAdvtgA f HM 8.82 -.2 -.8 +3.6/C MnHYAdvtgC m HM 8.82 -.2 -.9 +2.9/D MnHYAdvtgF f HM 8.82 -.2 -.8 +3.6/C MnStkAdvtgA f CA 13.48 +.3 -.5 +5.1/A MnStkAdvtgAC m CA 13.47 +.3 -.7 +4.3/B MnStkAdvtgAF f CA 13.48 +.3 -.5 +5.1/A MnStkAdvtgAIns CA 13.48 +.3 -.4 +5.4/A MnUltraShrtA m MS 9.98 ... +.2 +.3/D MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.31 -.5 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.91 -.4 -1.4 +1.9/B OhioMuniIncF m MO 10.91 -.4 -1.5 +1.8/B PEMnIncA f MP 10.67 -.4 -1.3 +2.2/C PrudentBearA f BM 15.35 -2.0 -1.7 -10.2/A PrudentBearIns BM 15.71 -2.0 -1.5 -10.1/A ShIntTtRtBdIns CS 10.13 -.1 -.7 +1.1/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 -.1 ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.84 +.1 -1.3 +2.8 StratIncC m MU 8.83 ... -1.7 +2.0 StratIncF f MU 8.78 +.1 -1.4 +2.7 StratValDivA f LV 5.69 +.5 -6.1 +6.2/D StratValDivC m LV 5.70 +.5 -6.3 +5.4/E StratValDivIns LV 5.72 +.6 -6.0 +6.5/D StrtgcIncIS MU 8.79 +.1 -1.2 +3.1 TtlRetBdA m CI 10.57 -.6 -2.2 +1.3/B TtlRetBdC m CI 10.57 -.7 -2.3 +.7/D TtlRetBdInstl CI 10.57 -.6 -2.0 +1.8/A TtlRetBdSvc b CI 10.57 -.6 -2.1 +1.5/B TtlRetGovtBdIns GI 10.49 -.7 -1.7 +.5/A TtlRetGovtBdSvc b GI 10.49 -.7 -1.8 +.1/C USGvtSc13YrsIns GS 10.15 -.2 -.4 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.56 -.7 -1.4 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA x GI 7.15 -.6 -1.8 +.3/BFidelity1000ValueIdx LV 12.38 +.4 -2.5 +7.6/C 100Index LB 17.14 +.4 -1.3 +10.6/A 500IdxIns LB 92.59 +.4 -.4 +10.5/A 500IdxInsPrm LB 92.59 +.4 -.4 +10.6/A 500IdxInv LB 92.57 +.4 -.4 +10.5/A 500IndexPrm LB 92.59 +.4 -.4 +10.5/A AllSectorEq LG 12.27 +.6 +.7 +9.7/D ArizonaMuniInc SL 11.74 -.4 -1.9 +2.1/A AsstMgr20% XY 13.27 -.2 -.8 +2.8/C AsstMgr30% XY 10.98 -.1 -.7 +3.7/A AsstMgr40% CA 11.60 -.1 -.6 +4.5/B AsstMgr50% CA 18.15 ... -.4 +5.2/A AsstMgr60% MA 12.53 +.1 -.2 +5.9/B AsstMgr70% MA 22.41 +.1 ... +6.7/A AsstMgr85% AL 19.61 +.3 +.4 +7.8/A BCGrowth LG 14.50 +1.5 +4.8 +13.9/A BCGrowth LG 91.74 +1.5 +4.5 +13.7/A BCGrowthK LG 91.87 +1.5 +4.6 +13.8/A Balanced MA 23.74 +.2 +.4 +7.0/A BalancedK MA 23.74 +.2 +.4 +7.1/A BlueChipVal LV 19.18 +1.3 -2.1 +6.0/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.59 -.5 -1.9 +2.2/D Canada MQ 52.28 +2.2 -4.4 +1.5/D Cap&Inc HY 10.12 +.2 -.6 +5.2/A ChinaRegion CH 36.04 -2.7 +.2 +3.6/D CmdtyStrat BB 5.56 +2.4 +2.2 -4.8/E CnncticutMunInc SL 11.10 -.4 -1.7 +1.7/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 125.76 +1.2 +4.3 +13.7/A ContrafundK LG 125.72 +1.2 +4.3 +13.8/A ConvertibleSecs CV 27.87 +.1 +.4 +1.9/E CorpBd TW 11.21 -.9 -2.9 +2.3/C CptlApprec LG 36.27 +.6 +3.0 +9.1/E CptlApprecK LG 36.34 +.6 +3.1 +9.2/D DisciplinedEq LB 38.32 +.6 -1.2 +7.8/D DisciplinedEqK LB 38.27 +.6 -1.2 +7.9/D DivGro LB 32.08 -.2 -2.3 +7.3/E DivGroK LB 32.05 -.2 -2.2 +7.4/D DiversIntl FG 39.63 +.8 -1.0 +4.6/E DiversIntlK FG 39.56 +.8 -.9 +4.7/E EmMkts EM 21.29 -2.8 -.6 +7.7/A EmMkts EM 32.32 -2.0 -1.3 +9.0/A EmMktsDbt EB 9.92 -1.2 -1.7 +6.5/A EmMktsDiscovery EM 15.62 -2.3 +1.7 +8.8/A EmMktsIdxPrm EM 11.46 -1.7 +.4 +5.6/C EmMktsK EM 32.35 -1.9 -1.3 +9.1/A EmergEMEA EM 10.27 -3.9 -.8 +6.8/B EmergingAsia PJ 43.77 -2.9 -2.8 +6.5/D EqDividendInc LV 26.75 +.5 -3.2 +7.3/C EqDividendIncK LV 26.75 +.5 -3.1 +7.4/C EqIncome LV 56.58 +.2 -4.2 +6.3/D EqIncomeK LV 56.54 +.3 -4.2 +6.4/D Europe ES 41.48 +.3 -2.0 +4.1/C ExMktIdxInPr MB 62.22 +.3 +.4 +8.7/B ExMktIdxInv MB 62.24 +.2 +.4 +8.7/B ExMktIdxPr MB 62.24 +.3 +.4 +8.7/B ExprtMltntnl LB 21.65 +.1 -2.5 +8.1/D ExprtMltntnlK LB 21.60 ... -2.5 +8.2/D Fidelity LG 45.97 +.4 +1.6 +9.8/D FidelityK LG 45.96 +.4 +1.7 +9.9/D FltngRtHiInc BL 9.52 +.5 +1.9 +3.6/C FltngRtHiInc BL 9.65 +.4 +1.6 +3.6/B FocedHiInc HY 8.47 +.1 -1.4 +3.5/C FocusedStock LG 23.88 +.9 +5.4 +12.4/B FourinOneIdx AL 44.14 +.5 -.3 +7.5/A Frdm 2005 TA 12.50 ... -.5 +4.1/B Frdm 2010 TA 15.98 ... -.5 +4.8/A Frdm 2015 TD 13.34 +.1 -.3 +5.5/A Frdm 2020 TE 16.53 +.1 -.2 +6.0/A Frdm 2025 TG 14.37 +.1 -.2 +6.4/A Frdm 2030 TH 18.05 +.3 -.1 +7.4/A Frdm 2035 TI 15.27 +.5 +.2 +8.2/A Frdm 2040 TJ 10.72 +.5 +.2 +8.2/A Frdm 2045 TK 12.15 +.5 +.2 +8.2/A Frdm 2050 TN 12.21 +.4 +.2 +8.2/A Frdm 2055 TL 13.76 +.4 +.1 +8.2/A Frdm Inc RI 11.66 -.2 -.8 +3.3/B FrdmIdx2055Inv TL 15.07 +.4 -.3 +7.6/C GNMA GI 11.09 -.6 -1.8 +.6/A GlbCmdtyStk SN 13.46 +4.1 +2.1 +3.4/B GlbHiInc HY 9.61 -.2 -.7 +4.9/A GlbStrats MA 8.64 +.7 -.2 +6.1 GlbexUSIdxIns FB 13.58 +.9 +.3 +5.0/B GlbexUSIdxInsPr FB 13.58 +.8 +.3 +5.0/B GlbexUSIdxPr FB 13.57 +.8 +.2 +4.9/B GlobalBalanced IH 21.44 +.6 +2.4 +5.8 GlobalEqIncome WS 14.03 +1.0 -3.0 +6.0/D GlobalexUSIdx FB 13.29 +.9 +.4 +5.0/B GovernmentInc GI 9.94 -.7 -2.0 +.2/C GrDiscv LG 34.01 +.9 +4.5 +13.7/A GrDiscvK LG 34.03 +.9 +4.5 +13.8/A GrStrategies MG 41.41 -1.5 +.7 +7.2/D GrStrategiesK MG 41.72 -1.4 +.8 +7.4/D GroCo LG 17.57 +.1 +5.7 +16.5/A GroCo LG 188.08 ... +5.3 +16.2/A GroCoK LG 188.10 +.1 +5.3 +16.3/A Growth&Inc LB 36.99 +1.4 -2.0 +8.0/D Growth&IncK LB 36.96 +1.5 -2.0 +8.1/D HighIncome HY 8.83 +.6 +.2 +4.9/A Independence LG 38.25 +.9 +2.6 +7.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 48

IndependenceK LG 38.28 +1.0 +2.6 +7.4/E InfPrtBd IP 11.81 -.1 -1.1 +.6/C InfPrtBdIdxPrm IP 9.73 -.1 -1.1 +.9/B In-ProtBondA m IP 11.65 -.1 -1.3 +.3/D In-ProtBondI IP 11.77 -.1 -1.2 +.5/D IntermediateBd CI 10.55 -.5 -1.6 +.9/D InternationalVa FV 9.06 +1.7 ... +3.1/D IntlCptlApprec FG 20.95 -.5 -.5 +8.5/A IntlDiscv FG 45.40 +.8 -.5 +5.8/C IntlEnhIdx FV 10.26 +2.1 +1.2 +6.7/A IntlGr FG 16.06 -.6 -.6 +6.1/C IntlGr FG 13.57 -.7 -.9 +5.9/C IntlIdxInstl FB 43.48 +1.7 +.8 +5.1/B IntlIdxInstlPrm FB 43.47 +1.7 +.8 +5.1/B IntlIdxInv FB 43.47 +1.7 +.7 +5.0/B IntlIdxPremium FB 43.47 +1.7 +.8 +5.1/B IntlRlEstt GR 11.89 +2.1 +2.1 +5.8/A IntlSmCp FQ 30.17 +.6 +.9 +11.5/A IntlSmCp FR 18.66 +.2 +3.8 +10.6/B IntlSmCpOpps FR 20.03 -.3 +3.6 +11.5/B IntlVal FV 10.73 +1.7 +.4 +3.4/C IntrmGovtInc GI 10.20 -.6 -1.4 .../C IntrmMuniInc MI 10.16 -.4 -1.3 +1.7/C IntrmTrBdIdPrm GI 10.31 -1.1 -2.6 +.1/C InvmGradeBd CI 10.93 -.6 -2.0 +1.7/A InvmGradeBd CI 7.69 -.7 -2.2 +1.3/B Japan JS 15.72 -.9 +1.7 +9.4/C JapanSmlrCo JS 19.14 -1.0 +.9 +15.1/A LTTrsBdIdxPrm GL 12.45 -2.1 -5.4 +.5/C LargeCapStock LB 33.02 +1.4 -1.3 +8.3/D LatinAmerica LS 26.19 -3.2 +7.0 +5.8/D LgCpCorEnhIdx LB 14.70 +.3 +.3 +10.0/B LgCpGrEnhIdx LG 19.14 +.4 +1.1 +11.6/C LgCpValEnhIdx LV 12.96 ... -1.8 +8.6/B LimitedTermGov GS 9.74 -.4 -.9 .../D LowPrStk MV 55.07 +2.1 +1.0 +8.3/B LowPrStkK MV 55.03 +2.1 +1.0 +8.4/B LtdTrmMuniInc MS 10.39 -.4 -.6 +.7/B LvrgdCoStk MB 33.27 ... -.6 +4.7/D LvrgdCoStkK MB 33.35 ... -.5 +4.8/D MAMunicipalInc MT 11.87 -.5 -1.9 +2.1/A Magellan LG 106.95 +1.2 +2.3 +11.2/C MagellanK LG 106.82 +1.2 +2.3 +11.3/C MegaCapStock LB 17.15 +1.4 -1.6 +8.2/D MichiganMuniInc SL 11.89 -.4 -1.8 +2.1/A MidCapIdxIns MB 20.85 -.1 -.6 +8.3/B MidCapIdxPrm MB 20.84 -.1 -.7 +8.2/B MidCapStock MG 38.38 +.5 +.4 +8.3/C MidCapStockK MG 38.40 +.5 +.4 +8.4/C MidCapValue MV 24.18 -1.0 -4.9 +5.2/D MidCpEnhIdx MB 15.37 -.8 -1.8 +7.8/B MinnesotaMnInc SM 11.33 -.4 -1.8 +1.8/C MortgageSecs CI 10.89 -.5 -1.7 +.9/D MrylndMuniInc SL 11.06 -.4 -2.1 +2.1/A MuniInc ML 12.65 -.4 -2.1 +2.4/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.56 -.4 -1.7 +2.7/B NYMuniInc MY 12.83 -.4 -2.0 +2.1/C NasdCmpIdx LG 92.89 +.1 +2.5 +13.7/A NewMillennium LB 40.32 +1.5 +1.3 +9.5/B NewMktsInc EB 15.53 -1.7 -2.9 +5.5/A Nordic MQ 49.97 -2.4 -6.2 +4.9/B OTCPortfolio LG 114.14 +.8 +3.9 +16.0/A OTCPortfolioK LG 115.66 +.9 +3.9 +16.1/A OhioMunilInc MO 11.80 -.5 -2.2 +2.4/A Overseas FG 50.67 +1.3 -.1 +7.5/B OverseasK FG 50.57 +1.3 ... +7.7/A PacicBasin DP 34.52 -2.5 -2.7 +10.0/B PennsylvnMnInc MP 10.88 -.3 -1.6 +2.2/B Puritan MA 23.37 +.5 +.2 +7.5/A PuritanK MA 23.35 +.5 +.1 +7.6/A RealEstInv SR 39.47 +1.6 -5.4 +4.5/A RealEstateEq SR 12.09 +1.4 -5.5 +2.7/C RlEstateIdxPrm SR 14.56 +1.5 -6.0 +3.2/C RlEsttInc SR 10.74 +.2 -1.6 +4.8/A RlEsttInc SR 11.65 +.3 -2.8 +4.8/A SCGrth SG 26.26 -.6 +6.2 +14.8/A SCValue SV 20.02 -.1 -1.5 +9.3/B STTrsBdIdxPrm GS 10.19 -.4 -.8 +.2/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.1 +2.9/E SmCapIdxIns SB 20.49 +.9 +.8 +9.9/A SmCapIdxInv SB 20.46 +.9 +.8 +9.7/B SmCpDiscv SB 12.40 +.7 -1.0 +5.7/D SmCpDiscv SB 29.61 +.4 -1.0 +5.8/D SmCpEnhIdx SB 13.59 -.2 -.3 +7.6/C SmCpOpps SB 14.26 ... +1.6 +8.0/C SmallCapStock SB 19.56 +.9 -.3 +7.4/C StkSelorAllCp LG 44.57 +.4 +1.4 +10.2/D StkSelorSmCp SB 26.83 ... +1.4 +7.9/C StkSlrLgCpVal LV 20.13 +1.0 -2.8 +6.0/D StratDivInc AL 14.72 +.3 -2.9 +6.2/C StratInc MU 10.77 -.4 -.6 +3.6 StratRlRet XY 8.88 +.8 ... +1.3/E TaxFreeBond ML 11.22 -.5 -2.0 +2.5/C TelecomandUtls SU 25.28 +1.0 -.4 +6.3/C TotalBond CI 10.36 -.7 -1.8 +1.9/A TotalEmMkts EM 13.35 -2.6 -1.5 +7.5/B Trend LG 100.52 +.5 +3.3 +12.7/B TtlIntlEq FG 9.26 -.1 -.5 +6.1/C TtlMktIdxF LB 75.91 +.4 -.2 +10.2/A TtlMktIdxInsPrm LB 75.89 +.4 -.2 +10.2/A TtlMktIdxInstl LB 75.89 +.3 -.3 +10.2/B TtlMktIdxInv LB 75.90 +.3 -.3 +10.1/B TtlMktIdxPrm LB 75.90 +.3 -.3 +10.2/B USBdIdxF CI 11.22 -.9 -2.4 +.9/C USBdIdxIns CI 11.22 -.9 -2.4 +.9/C USBdIdxInsPrm CI 11.22 -.9 -2.4 +.9/C USBdIdxInv CI 11.23 -.8 -2.3 +.8/D USBdIdxPrm CI 11.22 -.9 -2.4 +.9/C ValDiscv LV 28.20 +.6 -2.5 +6.2/D ValDiscvK LV 28.22 +.6 -2.5 +6.4/D Value MV 117.41 +1.2 -3.1 +5.5/D ValueK MV 117.53 +1.2 -3.0 +5.7/D ValueStrategies LV 40.35 +.7 -4.1 +5.7/E Worldwide WS 27.23 +.8 +3.1 +9.2/AFidelity AdvisorAssetMgr60%A m MA 12.48 ... -.4 +5.6/B AssetMgr70%A m MA 22.38 +.1 ... +6.4/A AssetMgr70%C m MA 22.25 ... -.3 +5.6/B AssetMgr70%I MA 22.42 +.2 ... +6.7/A AssetMgr70%M m MA 22.37 +.1 -.2 +6.1/B BalancedA m MA 20.83 +.1 +.1 +6.7/A BalancedC m MA 20.69 +.1 -.1 +5.9/B BalancedI MA 21.23 +.2 +.2 +7.0/A BalancedM m MA 21.06 +.1 ... +6.4/A BiotechnologyA m SH 25.33 -1.8 +.9 -.2/E BiotechnologyI SH 26.79 -1.8 +1.0 +.1/D BiotechnologyM m SH 24.01 -1.8 +.8 -.5/E CAMuniIncI MC 12.62 -.5 -2.0 +2.1/D CapitalDevA m LB 15.78 +1.4 -1.3 +8.1/D CapitalDevO LB 16.32 +1.4 -1.3 +8.4/D ConsumerDscrtA m CD 26.54 +2.3 +5.0 +10.3/A ConsumerStplsA m CC 76.88 -5.1 -10.7 +1.1/E ConsumerStplsC m CC 74.80 -5.1 -10.9 +.3/E ConsumerStplsI CC 77.44 -5.1 -10.6 +1.4/D ConsumerStplsM m CC 76.15 -5.1 -10.7 +.8/E CorporateBondI TW 11.21 -.9 -2.9 +2.3/C DiverIntlA m FG 23.36 +.7 -1.3 +4.8/D DiverIntlC m FG 22.37 +.6 -1.5 +4.0/E DiverIntlI FG 23.73 +.7 -1.2 +5.1/D DiverIntlM m FG 23.20 +.7 -1.4 +4.6/E DiversiedStkA m LB 25.39 +.4 +2.6 +9.6/B DiversiedStkO LB 26.09 +.5 +2.7 +10.0/B DividendGrowthA m LB 17.05 -.2 -2.3 +6.9/E DividendGrowthC m LB 16.13 -.3 -2.6 +6.1/E DividendGrowthI LB 17.98 -.2 -2.2 +7.1/E DividendGrowthM m LB 16.96 -.3 -2.4 +6.6/E EmMktsIncA m EB 13.66 -1.8 -3.0 +5.1/B EmMktsIncC m EB 13.77 -1.9 -3.2 +4.3/C EmMktsIncI EB 13.40 -1.7 -2.9 +5.4/A EmMktsIncM m EB 13.61 -1.8 -2.9 +5.1/B EmergingAsiaA m PJ 39.95 -2.9 -2.8 +6.4/D EmergingAsiaC m PJ 36.27 -3.0 -3.0 +5.6/E EmergingAsiaI PJ 41.17 -2.9 -2.7 +6.7/C EmergingMktsA m EM 29.74 -2.0 -1.5 +8.4/A EmergingMktsC m EM 28.27 -2.0 -1.7 +7.6/B EmergingMktsI EM 29.89 -2.0 -1.4 +8.7/A EmergingMktsM m EM 29.50 -2.0 -1.5 +8.1/A EnergyA m EE 36.27 +10.5 +5.3 -.3/A EnergyC m EE 33.31 +10.4 +5.1 -1.0/A EnergyI EE 38.23 +10.5 +5.5 .../A EnergyM m EE 37.11 +10.4 +5.3 -.5/A EquityGrowthA m LG 114.00 +.9 +4.4 +13.5/A EquityGrowthC m LG 97.45 +.9 +4.1 +12.6/B EquityGrowthI LG 124.81 +1.0 +4.5 +13.8/A EquityGrowthM m LG 112.00 +.9 +4.3 +13.2/A EquityIncomeA m LV 31.13 +.4 -3.4 +6.0/D EquityIncomeC m LV 31.35 +.3 -3.6 +5.2/E EquityIncomeI LV 32.54 +.5 -3.3 +6.3/D EquityIncomeM m LV 31.83 +.4 -3.4 +5.8/D EquityValueA m LV 18.47 +.7 -2.7 +5.8/D FinancialSvcsA m SF 21.53 -.9 -1.6 +10.4/B FinancialSvcsC m SF 20.15 -1.0 -1.9 +9.6/C FinancialSvcsM m SF 21.30 -.9 -1.7 +10.1/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.3 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.6 +3.6/C FltngRtHiIncM m BL 9.65 +.4 +1.5 +3.3/C Freedom2005A m TA 11.91 -.1 -.8 +3.8/C Freedom2005I TA 11.99 -.1 -.7 +4.0/C Freedom2010A m TA 12.41 -.1 -.6 +4.4/A Freedom2010M m TA 12.36 -.1 -.7 +4.2/B Freedom2015A m TD 12.58 -.1 -.6 +5.1/A Freedom2015C m TD 12.46 -.1 -.9 +4.3/C Freedom2015I TD 12.69 ... -.5 +5.3/A Freedom2015M m TD 12.55 -.1 -.7 +4.8/A Freedom2020A m TE 13.72 +.1 -.5 +5.5/A Freedom2020C m TE 13.59 -.1 -.8 +4.7/B Freedom2020I TE 13.83 +.1 -.4 +5.8/A Freedom2020M m TE 13.71 ... -.6 +5.2/A Freedom2025A m TG 13.75 +.1 -.5 +5.9/B Freedom2025C m TG 13.54 ... -.7 +5.1/D Freedom2025I TG 13.88 +.1 -.4 +6.1/A Freedom2025M m TG 13.77 +.1 -.6 +5.6/B Freedom2030A m TH 14.98 +.2 -.3 +6.8/A Freedom2030C m TH 14.73 +.1 -.6 +6.0/C Freedom2030I TH 15.07 +.2 -.3 +7.0/A Freedom2030M m TH 14.91 +.2 -.4 +6.5/B Freedom2035A m TI 14.70 +.3 -.1 +7.5/A Freedom2035C m TI 14.33 +.3 -.3 +6.7/C Freedom2035I TI 14.80 +.3 -.1 +7.8/A Freedom2035M m TI 14.57 +.3 -.3 +7.3/B Freedom2040A m TJ 15.74 +.3 -.1 +7.6/B Freedom2040C m TJ 15.37 +.3 -.4 +6.8/C Freedom2040I TJ 15.84 +.4 ... +7.9/A Freedom2040M m TJ 15.67 +.3 -.2 +7.3/B Freedom2045A m TK 12.25 +.3 -.2 +7.6/B Freedom2045I TK 12.33 +.3 ... +7.9/B Freedom2045M m TK 12.16 +.3 -.2 +7.3/C Freedom2050A m TN 12.21 +.3 -.2 +7.6/B Freedom2050I TN 12.29 +.3 -.1 +7.9/B Freedom2050M m TN 12.15 +.3 -.2 +7.3/C Freedom2055A m TL 13.42 +.4 -.1 +7.6/C Freedom2055I TL 13.47 +.3 -.1 +7.8/B FreedomIncomeA m RI 10.98 -.2 -.9 +3.0/C FreedomIncomeI RI 11.02 -.2 -.7 +3.3/B GlblCapApprecI SW 19.29 +1.5 +.2 +8.7/C GlobalCmdtyStkI SN 13.46 +4.1 +2.1 +3.5/B GovernmentIncA m GI 9.96 -.8 -2.0 -.1/D GovernmentIncC m GI 9.95 -.9 -2.4 -.9/E GovernmentIncI GI 9.96 -.7 -1.9 +.2/C GovernmentIncM m GI 9.96 -.8 -2.0 -.1/D Growth&IncomeA m LB 27.76 +1.4 -2.2 +7.6/D Growth&IncomeC m LB 26.03 +1.3 -2.4 +6.8/E Growth&IncomeM m LB 27.77 +1.4 -2.3 +7.4/D GrowthOppsA m LG 67.77 +1.5 +4.7 +12.7/B GrowthOppsC m LG 59.36 +1.5 +4.4 +11.9/B GrowthOppsI LG 72.55 +1.6 +4.8 +13.0/A GrowthOppsM m LG 67.34 +1.5 +4.6 +12.5/B HealthCareA m SH 45.87 +2.2 +7.5 +5.1/B HealthCareC m SH 36.86 +2.2 +7.3 +4.3/B HealthCareI SH 49.77 +2.2 +7.7 +5.4/B HealthCareM m SH 42.93 +2.2 +7.5 +4.8/B HighIncAdvtgA m HY 11.14 +.3 -.8 +5.3/A HighIncAdvtgC m HY 11.12 +.3 -1.0 +4.5/B HighIncAdvtgI HY 10.44 +.3 -.7 +5.5/A HighIncAdvtgM m HY 11.20 +.3 -.7 +5.3/A HighIncomeA m HY 7.72 +.4 -.7 +3.8/C HighIncomeC m HY 7.70 +.4 -.8 +3.0/D HighIncomeI HY 7.73 +.4 -.6 +4.0/B HighIncomeM m HY 7.70 +.4 -.7 +3.7/C IndustrialsA m ID 40.19 -2.5 -4.1 +9.0/C IndustrialsC m ID 35.98 -2.6 -4.3 +8.2/D IndustrialsI ID 42.26 -2.5 -4.0 +9.3/C IndustrialsM m ID 39.30 -2.5 -4.2 +8.7/D IntermMuniIncA m MI 10.17 -.3 -1.4 +1.3/D IntermMuniIncI MI 10.18 -.3 -1.4 +1.6/C IntlCapitalAppA m FG 19.62 -.6 -.7 +8.1/A IntlCapitalAppC m FG 17.32 -.6 -.9 +7.2/B IntlCapitalAppM m FG 19.14 -.6 -.7 +7.8/A IntlDiscvA m FG 45.11 +.8 -.7 +5.5/D IntlDiscvI FG 45.29 +.8 -.5 +5.8/C IntlGrA m FG 13.48 -.7 -1.0 +5.6/D IntlGrC m FG 13.24 -.7 -1.2 +4.8/D IntlGrI FG 13.54 -.7 -.9 +5.9/C IntlSmCapOppsI FR 20.01 -.2 +3.6 +11.5/B IntlSmallCapA m FQ 29.63 +.6 +.8 +11.2/A IntlSmallCapI FQ 30.36 +.6 +.9 +11.5/A InvestmentGrBdA m CI 7.69 -.8 -2.2 +1.0/C InvestmentGrBdI CI 7.70 -.7 -2.2 +1.3/B LargeCapA m LB 32.79 +1.4 -1.4 +8.2/D LargeCapC m LB 29.70 +1.4 -1.6 +7.4/D LargeCapI LB 34.31 +1.4 -1.3 +8.5/C LargeCapM m LB 32.72 +1.4 -1.5 +7.9/D LeveragedCoStkA m MB 42.35 ... -2.4 +3.7/E LeveragedCoStkC m MB 37.83 -.1 -2.6 +2.9/E LeveragedCoStkI MB 43.30 ... -2.3 +4.0/E LeveragedCoStkM m MB 40.98 ... -2.4 +3.4/E LimitedTermBdA m CS 11.25 -.1 -1.0 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.3 -.1/E LimitedTermBdI CS 11.28 -.1 -.9 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.6/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.6/C MaterialsA m SN 80.14 -1.0 -6.9 +5.2/A MaterialsC m SN 77.28 -1.1 -7.2 +4.4/B MaterialsI SN 80.36 -1.0 -6.8 +5.5/A MegaCapStockA m LB 16.98 +1.4 -1.7 +7.9/D MegaCapStockI LB 17.16 +1.4 -1.6 +8.2/D MidCapIIA m MB 20.69 +.4 +.7 +8.6/B MidCapIIC m MB 18.39 +.3 +.4 +7.8/B MidCapIII MB 21.35 +.4 +.8 +8.9/A MidCapIIM m MB 20.16 +.3 +.6 +8.4/B MidCapValueA m MV 23.83 -1.1 -5.0 +4.9/E MortgageSecI CI 10.85 -.5 -1.7 +.9/D NewInsA m LG 31.86 +1.5 +3.8 +12.0/B NewInsC m LG 27.90 +1.4 +3.5 +11.2/C NewInsI LG 32.57 +1.5 +3.9 +12.3/B NewInsM m LG 30.81 +1.5 +3.7 +11.8/B NewInsZ LG 32.61 +1.6 +3.9 +12.5/B OverseasA m FG 24.77 +1.2 -.3 +4.9/D OverseasI FG 25.29 +1.2 -.2 +5.2/D OverseasM m FG 25.44 +1.2 -.4 +4.7/E RealEstateA m SR 20.50 +1.4 -5.9 +2.1/D RealEstateI SR 20.69 +1.4 -5.8 +2.4/D RealEstateM m SR 20.48 +1.3 -6.0 +1.9/D RlEstIncA m SR 11.58 +.2 -2.9 +4.6/A RlEstIncC m SR 11.46 +.2 -3.1 +3.8/B RlEstIncI SR 11.61 +.3 -2.8 +4.9/A RlEstIncM m SR 11.59 +.2 -2.9 +4.6/A SCGrthA m SG 25.23 -.6 +6.1 +14.5/A SCGrthC m SG 22.62 -.7 +5.8 +13.6/A SCGrthI SG 26.33 -.6 +6.2 +14.8/A SCGrthM m SG 24.46 -.6 +6.0 +14.2/A SCValueA m SV 19.66 -.1 -1.6 +9.1/B SCValueI SV 20.03 -.1 -1.4 +9.4/B SCValueM m SV 19.20 -.2 -1.6 +8.8/B SeriesGrOpps LG 13.40 +1.9 +5.2 +13.4/A SeriesSmallCap SB 11.81 -.7 -.8 +5.3/E SmallCapA m SB 25.51 -.7 -1.2 +4.9/E SmallCapC m SB 19.19 -.8 -1.4 +4.1/E SmallCapI SB 28.00 -.7 -1.1 +5.2/E SmallCapM m SB 23.58 -.8 -1.3 +4.6/E StgIncA m MU 12.10 -.5 -.8 +3.4/B StgIncC m MU 12.07 -.6 -1.0 +2.7/C StgIncI MU 12.27 -.5 -.7 +3.7/A StgIncM m MU 12.10 -.4 -.7 +3.5/B StockSelAllCpA m LG 44.59 +.4 +1.3 +9.9/D StockSelAllCpI LG 44.59 +.4 +1.4 +10.1/D StockSelAllCpK LG 44.58 +.4 +1.5 +10.3/D StockSelAllCpM m LG 44.56 +.4 +1.2 +9.6/D StockSlrMidCp MG 40.40 +.2 +1.1 +7.9/D StockSlrMidCpA m MG 38.74 +.2 +1.0 +7.6/D StockSlrMidCpC m MG 35.34 +.2 +.8 +6.8/D StockSlrMidCpI MG 40.49 +.2 +1.1 +7.9/C StockSlrMidCpM m MG 38.95 +.2 +1.0 +7.4/D StratDiv&IncA m AL 14.64 +.3 -3.0 +5.9/C StratDiv&IncC m AL 14.57 +.2 -3.3 +5.1/D StratDiv&IncI AL 14.69 +.3 -2.9 +6.2/C StratDiv&IncM m AL 14.63 +.2 -3.1 +5.7/D StrategicRlRetI XY 8.86 +.8 ... +1.3/E TechnologyA m ST 56.44 -.3 +5.4 +20.9/A TechnologyC m ST 47.94 -.4 +5.2 +20.0/B TechnologyM m ST 53.55 -.3 +5.4 +20.6/B TotalBondA m CI 10.37 -.6 -1.9 +1.6/B TotalBondC m CI 10.37 -.6 -2.2 +.9/D TotalBondI CI 10.35 -.6 -1.8 +1.9/A TotalBondM m CI 10.35 -.6 -1.9 +1.6/B UtilitiesA m SU 30.09 +2.2 +3.6 +8.2/A ValueA m MV 24.71 +1.2 -3.2 +5.1/D ValueStratsA m LV 34.66 +.7 -4.2 +5.4/E ValueStratsI LV 37.89 +.7 -4.1 +5.6/E ValueStratsK LV 40.32 +.7 -4.0 +5.8/D ValueStratsM m LV 36.45 +.6 -4.3 +5.1/EFidelity SelectAdvisorGoldA m SP 18.75 +1.1 -7.4 +3.9/B AdvisorGoldC m SP 17.54 +1.0 -7.6 +3.2/C AdvisorGoldI SP 19.24 +1.1 -7.3 +4.2/B AirTransp ID 75.74 -.9 -4.8 +10.8/B Banking SF 32.76 -.4 +.1 +13.3/A Biotechnology SH 212.37 -2.0 +1.0 +.7/D Brkrg&InvmtMgmt SF 78.55 -.9 +1.0 +8.1/D Chemicals SN 155.45 -.7 -7.1 +9.9/A CommsEquip ST 36.97 +2.4 +9.3 +9.7/E Computers ST 90.15 -.9 +1.8 +11.6/E Const&Hsg MG 56.43 -2.1 -8.6 +8.1/C ConsumerDiscret CD 42.85 +2.3 +5.1 +11.0/A ConsumerFinance SF 15.16 -.9 -2.3 +8.5/D ConsumerStaples CC 77.60 -5.0 -10.6 +1.4/D Defense&Aero ID 170.50 -2.0 +5.2 +17.5/A Energy EE 47.16 +10.5 +5.5 +.1/A EnergyService EE 47.40 +12.5 +4.5 -4.9/C Envir&AltEngy ID 24.14 -4.7 -6.3 +10.1/C FinancialSvcs SF 109.79 -.9 -1.5 +10.7/B Gold SP 19.25 +1.2 -7.3 +4.2/B HealthCare SH 232.18 +2.2 +7.6 +5.2/B HealthCareSvcs SH 89.02 +6.4 +4.7 +9.8/A ITServices ST 58.21 +2.1 +8.6 +17.7/C Industrials ID 33.83 -2.5 -4.0 +9.3/C Insurance SF 68.00 ... -2.5 +11.7/B Leisure CD 159.26 +2.4 +1.4 +10.9/A Materials SN 80.52 -1.0 -6.8 +5.5/A MedTech&Devcs SH 45.91 +3.6 +9.2 +14.5/A Multimedia CD 69.96 -3.0 -6.7 +3.0/E NaturalGas EE 24.24 +10.3 +1.7 -9.5/D NaturalRes EE 30.63 +8.7 +1.8 -2.0/B Pharmaceuticals SH 18.64 -1.5 +1.1 -3.1/E Retailing CD 143.91 +3.5 +9.0 +17.4/A Semicon ST 105.41 -4.3 -.1 +21.0/A Swre&ITSvcs ST 172.40 +1.8 +6.1 +20.6/B Technology ST 169.85 -.4 +5.1 +21.1/A Telecom SC 54.72 +.6 -5.7 +4.4/A Transportation ID 95.52 +.9 -3.6 +9.4/C Utilities SU 82.26 +2.2 +3.6 +8.6/A Wireless SC 9.77 -1.3 -2.5 +8.3/AFiera CapitalSTRONGNtnCcyIns CR 16.64 -1.9 -1.7 -1.3/E SmMidCapGrInstl MG 20.85 -1.7 +2.6 +7.9/CFirst EagleGlbA m IH 58.67 +.5 -.7 +5.9/A GoldA m SP 15.92 +.4 -5.9 +2.1/D OverseasA m FB 24.60 +.7 -.4 +4.2/D USValA m LB 20.04 +.5 -.2 +6.9/E USValI LB 20.36 +.5 -.1 +7.2/E ofAmericaI MB 35.23 -.3 -3.2 +3.4/E ofAmericaY b MB 35.12 -.3 -3.3 +3.1/EFirst InvestorsEqIncA m LV 10.51 +.3 -2.9 +6.8/D ForIncA m HY 2.45 +.9 -.3 +3.5/C GlbA m WS 8.39 -.7 +.4 +6.4/C GovtA m GI 10.11 -.7 -2.0 -.6/E GrandIncA m LV 22.90 -.1 -3.5 +5.2/E IntlA m FG 16.02 ... -2.3 +6.3/B InvmGradeA m TW 9.25 -.8 -2.9 +1.2/E OppA m MB 40.17 -.5 -3.5 +5.3/D SelGrA m LG 12.16 +1.9 +1.9 +11.4/C SpecSitsA m SV 31.32 +1.2 -2.0 +7.8/C TEIncA m MI 9.17 -.4 -1.5 +1.1/E TENYA m MY 13.79 -.5 -1.7 +1.4/E TEOppsA m ML 16.05 -.5 -2.0 +1.5/E TtlRetA m MA 19.56 -.4 -3.1 +3.3/EFirst WesternFI x CI 9.57 -.5 -1.4 +2.0/A ShrtDrBd x CS 9.80 ... -.1 +1.6/AFirsthandTechOpps ST 11.10 +2.7 +11.2 +19.9/BFort PittCptlTtlRet d LB 25.92 -1.0 -.7 +11.0/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.16 +.2 +.2 -.5/E AlbmTxFrIncA x SL 10.53 -.1 -1.0 +1.8/B AlbmTxFrIncA x SL 10.81 -.2 -1.1 +1.6/C AlbmTxFrIncAdv x SL 10.56 -.1 -1.0 +1.9/B AlbmTxFrIncC x SL 10.71 -.2 -1.3 +1.3/D BalA m MA 11.98 +.2 -2.0 +4.5/D BalAdv MA 12.00 +.2 -2.0 +4.8/D BalC m MA 11.87 +.1 -2.2 +3.8/E BalSheetInvmA m MV 38.46 +1.5 -2.0 +7.0/C BalSheetInvmAdv MV 39.77 +1.5 -1.9 +7.2/B BalSheetInvmC m MV 36.78 +1.4 -2.2 +6.2/C BiotechDiscvA m SH 146.14 -2.9 -2.8 -2.3/E BiotechDiscvAdv SH 149.54 -2.9 -2.7 -2.0/E CAHYMuniA x MC 10.59 -.1 -1.3 +3.5/A CAHYMuniAdv x MC 10.62 ... -1.1 +3.6/A CAHYMuniC x MC 10.67 -.1 -1.5 +2.9/B CAIntTrTFIncA x MF 11.72 -.2 -1.1 +1.6/C CAIntTrTFIncAdv x MF 11.75 -.1 -1.0 +1.7/C CAIntTrTFIncC x MF 11.77 -.2 -1.3 +1.0/D CATxFrIncA m MC 7.25 -.5 -2.1 +2.5/C CATxFrIncAdv MC 7.24 -.5 -1.9 +2.6/B CATxFrIncC m MC 7.24 -.6 -2.1 +2.0/D ChinaWldA m CH 22.76 +.2 +3.7 +3.0 ChinaWldAdv CH 22.92 +.3 +3.9 +3.3 ClrdTxFrIncA x SL 11.27 -.1 -.9 +1.6/C ClrdTxFrIncAdv SL 11.27 -.1 -.8 +1.7/C ClrdTxFrIncC x SL 11.40 -.3 -1.2 +1.0/E CnctTxFrIncA x SL 10.03 -.2 -.7 +1.4/D CnsrvAllcA m CA 14.88 +.2 +.4 +3.4/C CnsrvAllcC m CA 14.57 +.1 +.1 +2.6/E CnsrvAllcR b CA 14.81 +.1 +.3 +3.1/D CnvrtSecA m CV 20.28 -.5 +4.5 +9.0/A CnvrtSecAdv CV 20.29 -.4 +4.6 +9.3/A CnvrtSecC m CV 19.96 -.5 +4.2 +8.2/A CorfolioAllcA m XM 20.01 +1.3 +1.7 +7.6/B CorfolioAllcC m XM 19.71 +1.2 +1.4 +6.8/C DevMktsA m EM 21.41 -2.0 -2.6 +7.2/B DevMktsAdv EM 21.31 -2.4 -3.1 +6.2 DevMktsC m EM 20.74 -2.0 -2.8 +6.4/C DynaTechA m LG 70.28 +.5 +7.5 +16.1/A DynaTechAdv LG 72.28 +.5 +7.6 +16.4/A DynaTechC m LG 59.13 +.5 +7.2 +15.3/A DynaTechR b LG 68.38 +.5 +7.4 +15.9/A DynaTechR6 LG 72.91 +.6 +7.6 +16.6/A EMSmCpA m EM 15.00 -.9 -.9 +5.4 EMSmCpAdv EM 15.18 -.9 -.8 +5.7 EMSmCpC m EM 14.30 -1.0 -1.2 +4.6 EmergMktDbtOpps EB 11.80 -.7 +1.4 +6.7 EqIncA m LV 24.60 +.7 -1.7 +7.7/C EqIncC m LV 24.40 +.7 -1.9 +6.9/D FdrIntTrTFIncA x MI 11.86 -.2 -1.2 +1.2/D FdrIntTrTFIncAd x MI 11.89 -.1 -1.1 +1.4/D FdrIntTrTFIncC x MI 11.90 -.3 -1.4 +.7/E FdrLtdTrTFIncA m MS 10.24 -.2 -.1 +.2/E FdrTFIncA m ML 11.68 -.4 -1.3 +1.7/D FdrTFIncAdv ML 11.69 -.4 -1.3 +1.8/D FdrTFIncC m ML 11.68 -.4 -1.4 +1.1/E FloridaTFIncA x SL 10.40 ... -.4 +1.4/D FloridaTFIncC x SL 10.63 ... -.6 +.8/E FltngRtDlyAcsA m BL 8.77 +.7 +2.0 +3.4/C FltngRtDlyAcsAd BL 8.78 +.9 +2.2 +3.7/B FltngRtDlyAcsC m BL 8.77 +.7 +1.8 +3.0/D FndngsAlA m AL 14.39 +1.8 -1.0 +4.0/E FndngsAlAd AL 14.49 +1.8 -1.0 +4.3/D FndngsAlC m AL 14.14 +1.7 -1.3 +3.2/E FocedCorEqA m LG 16.32 -.7 +1.0 +3.2/E FrgnA m FV 8.04 +2.9 -.4 +2.9/D FrgnAdv FV 7.92 +3.0 -.4 +3.2/D FrgnC m FV 7.85 +2.9 -.6 +2.2/E FrgnR b FV 7.88 +2.9 -.5 +2.7/D FrgnR6 FV 7.92 +3.0 -.3 +3.4/C FrgnSmlrCoA m FA 20.65 +.1 +1.3 +6.7/C GlbBalA1 m IH 3.16 +2.9 +.2 +2.4 GlbBalAdv IH 3.18 +2.6 +.2 +2.6 GlbBalC m IH 3.14 +3.0 ... +1.6 GlbBalC1 m IH 3.16 +2.9 +.1 +2.0 GlbBdA m IB 12.03 +.8 +2.2 +1.7/C GlbBdAdv IB 11.98 +.9 +2.2 +2.0/C GlbBdC m IB 12.06 +.8 +2.1 +1.3/D GlbBdR b IB 12.03 +.8 +2.1 +1.5/D GlbBdR6 IB 11.98 +.9 +2.3 +2.1/C GlbOppsTrustA m WS 22.73 +1.6 ... +5.1/D GlbSmlrCoA m SW 10.55 +.3 -.1 +6.7/D GlbSmlrCoAdv SW 10.60 +.3 -.1 +6.9/D GlbTtlRetA m IB 12.16 +.6 +2.2 +2.3/B GlbTtlRetAdv IB 12.18 +.7 +2.4 +2.6/B GlbTtlRetC m IB 12.14 +.6 +2.1 +1.9/C GlbTtlRetR6 IB 12.17 +.7 +2.3 +2.7/B GldPrcMtlsA m SP 14.42 +1.8 -8.0 +1.5/E GldPrcMtlsAdv SP 15.28 +1.8 -8.0 +1.8/E GldPrcMtlsC m SP 13.30 +1.8 -8.2 +.7/E Gr,IncA m WS 27.16 +2.5 -.4 +4.4/E Gr,IncAdv WS 27.20 +2.5 -.3 +4.6/E Gr,IncC m WS 26.45 +2.4 -.6 +3.6/E Gr,IncRet b WS 26.91 +2.4 -.4 +4.1/E GrA m LG 96.21 -.1 +1.8 +11.5/C GrAdv LG 96.44 -.1 +1.9 +11.8/B GrAllcA m AL 19.47 +.4 +.7 +6.3/C GrAllcC m AL 18.90 +.3 +.5 +5.5/D GrAllcR b AL 19.21 +.3 +.6 +6.1/C GrC m LG 88.25 -.1 +1.5 +10.6/C GrOppsA m LG 38.58 +.8 +6.4 +9.6/D GrOppsAdv LG 41.34 +.8 +6.4 +9.9/D GrOppsC m LG 32.67 +.7 +6.1 +8.8/E GrOppsR6 LG 41.78 +.8 +6.5 +10.1/D GrR b LG 95.79 -.1 +1.7 +11.2/C GrR6 LG 96.35 -.1 +1.9 +11.9/B GrR6 WS 27.15 +2.5 -.3 +4.8/E GrgTxFrIncA x SL 11.58 -.2 -1.1 +1.5/C GrgTxFrIncC x SL 11.75 -.2 -1.4 +.9/E HYTxFrIncA x HM 9.91 +.2 -.3 +2.3/E HYTxFrIncAdv x HM 9.95 +.2 -.3 +2.4/E HYTxFrIncC x HM 10.10 +.1 -.5 +1.7/E HiIncA m HY 1.84 +.5 -.4 +3.0/D HiIncAdv HY 1.84 +.5 -.8 +3.0/D HiIncC m HY 1.86 +.4 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA m CA 2.30 +.9 -1.7 +3.4/C IncAdv CA 2.28 +.9 -1.7 +3.6/C IncC m CA 2.33 +1.3 -1.8 +3.0/D IncR b CA 2.26 +1.3 -1.8 +3.1/D IncR6 CA 2.28 +.9 -1.6 +3.6/C IndiaGrA m EI 15.19 +2.0 -6.1 +7.6 IndiaGrAdv EI 15.60 +2.1 -6.0 +7.8 InsFrgnSmlrCAdv FA 25.48 +1.4 +1.4 +6.8 InsGlbEqAdv WS 10.54 +3.1 -.3 +4.0 InsIntlEqPrmry FV 22.06 +2.3 +.3 +3.2/D IntlBdA m IB 10.69 +1.6 +1.9 +1.0 IntlBdAdv IB 10.70 +1.6 +2.0 +1.3 IntlGrA m FG 14.83 +2.3 +2.7 +9.3 IntlSmCpGrA m FQ 19.66 -1.2 -2.3 +7.2 IntlSmCpGrAdv FQ 19.70 -1.1 -2.2 +7.5 IntlSmCpGrR6 FQ 19.70 -1.1 -2.2 +7.6 KNTxFrTFIncA x SL 10.71 ... -.7 +1.5/C LS2025RtrTrgA m TG 12.97 +.2 +.3 +3.8/E LS2035RtrTrgA m TI 13.73 +.3 +.4 +4.7/E LsnTxFrTFIncA x SL 10.82 -.2 -1.1 +1.5/C LsnTxFrTFIncC x SL 11.00 -.2 -1.3 +1.0/E LwDrTtlRetA m CS 9.66 +.2 +.1 +.9/C LwDrTtlRetAdv CS 9.71 +.3 +.2 +1.1/B LwDrTtlRetC m CS 9.62 +.1 -.1 +.4/D MATFIncA x MT 11.42 -.4 -1.8 +2.1/A MATFIncC x MT 11.56 -.4 -2.0 +1.6/B MichiganTFIncA x SL 11.19 -.1 -1.3 +1.6/C MichiganTFIncC x SL 11.37 -.2 -1.5 +1.0/E MicroCpValA m SV 32.80 -.3 -3.5 +7.8/C MicroCpValAdv SV 32.98 -.3 -3.4 +8.0/C MnstTxFrIncA x SM 12.00 -.4 -1.6 +1.4/D MnstTxFrIncC x SM 12.14 -.4 -1.8 +.9/E ModAllcA m MA 16.19 +.2 +.5 +4.9/D ModAllcAdv MA 16.22 +.3 +.6 +5.2/C ModAllcC m MA 15.71 +.3 +.3 +4.1/E ModAllcR b MA 16.15 +.2 +.5 +4.7/D MrylndTFIncA x SL 10.71 -.1 -1.0 +1.5/C MrylndTFIncC x SL 10.93 -.1 -1.2 +1.0/E MsrTxFrIncA x SL 11.33 ... -.9 +1.3/D MsrTxFrIncAdv SL 11.34 ... -.8 +1.5/C MsrTxFrIncC x SL 11.45 -.1 -1.1 +.8/E MutA m XM 28.08 +3.9 -.3 +4.5 MutBeaconA m XM 16.39 +2.2 -.5 +5.7/D MutBeaconC m XM 16.22 +2.1 -.7 +4.9/E MutBeaconZ XM 16.55 +2.2 -.4 +6.0/D MutC m XM 27.71 +3.8 -.6 +3.8 MutEuropeanA m ES 20.96 +5.1 +3.1 +2.4/E MutEuropeanC m ES 20.95 +5.0 +2.8 +1.6/E MutEuropeanR6 ES 21.58 +6.4 +3.0 +2.0 MutEuropeanZ ES 21.59 +5.1 +3.2 +2.7/D MutFinclSvcsA m SF 24.16 +4.2 +.2 +8.8 MutFinclSvcsC m SF 23.98 +4.1 -.1 +8.0 MutFinclSvcsZ SF 24.12 +4.2 +.2 +9.1 MutGlbDiscvA m WS 31.97 +3.4 +.5 +4.3/E MutGlbDiscvC m WS 31.52 +3.3 +.3 +3.5/E MutGlbDiscvR b WS 31.50 +3.3 +.4 +4.0/E MutGlbDiscvZ WS 32.61 +3.4 +.6 +4.6/E MutIntlA m FV 16.30 +6.9 +2.1 +2.3 MutQuestA m IH 15.99 +3.6 +2.2 +4.6 MutQuestC m IH 15.67 +3.5 +1.9 +3.9 MutQuestZ IH 16.22 +2.7 +2.1 +5.0/B MutR b XM 27.92 +3.9 -.4 +4.3 MutR6 XM 28.36 +3.9 -.2 +4.9 MutZ XM 28.38 +2.0 -.9 +4.8/E NCTxFrIncA x SL 11.20 -.1 -.9 +1.1/E NCTxFrIncAdv SL 11.20 -.1 -.9 +1.2/D NCTxFrIncC x SL 11.38 -.2 -1.2 +.5/E NJTFIncA x MJ 11.06 ... -.7 +1.8/D NJTFIncAdv MJ 11.07 +.1 -.6 +1.9/D NJTFIncC x MJ 11.21 -.1 -.9 +1.2/E NYIntTFIncA x MN 11.27 -.2 -1.4 +1.3/C NYIntTFIncC x MN 11.31 -.3 -1.6 +.8/E NYTxFrIncA m MY 10.79 -.5 -1.4 +1.1/E NYTxFrIncAdv MY 10.80 -.4 -1.3 +1.2/E NYTxFrIncC m MY 10.78 -.4 -1.5 +.6/E NatrlResA m SN 27.96 +8.8 +3.6 -2.9/D NatrlResAdv SN 29.80 +8.8 +3.8 -2.6/D NatrlResC m SN 27.17 +8.7 +3.4 -3.6/D OhioTxFrIncA x MO 12.38 -.2 -1.4 +2.2/A OhioTxFrIncAdv MO 12.40 -.2 -1.3 +2.3/A OhioTxFrIncC x MO 12.55 -.3 -1.6 +1.7/B OregonTxFrIncA x SL 11.31 -.1 -1.1 +1.8/B OregonTxFrIncAd SL 11.32 -.1 -1.2 +1.9/B OregonTxFrIncC x SL 11.48 -.3 -1.4 +1.2/D PETxFrIncA x MP 9.73 ... -.5 +1.7/D PETxFrIncAdv MP 9.74 ... -.6 +1.8/D PETxFrIncC x MP 9.85 -.1 -.9 +1.1/E RisingDivsA m LB 59.74 +.6 -2.1 +9.0/C RisingDivsAdv LB 59.68 +.6 -2.0 +9.3/C RisingDivsC m LB 58.65 +.5 -2.3 +8.2/D RisingDivsR b LB 59.55 +.6 -2.2 +8.7/C RisingDivsR6 LB 59.68 +.6 -2.0 +9.4/B RlEsttSecA m SR 19.64 +1.0 -6.5 +2.4/D RlRetA x IP 10.03 +.8 +.2 +.3/D SmCpGrA m SG 23.01 -.9 +4.6 +8.3/D SmCpGrAdv SG 24.61 -.9 +4.6 +8.6/D SmCpGrC m SG 19.41 -.9 +4.3 +7.5/D SmCpGrR6 SG 24.88 -.8 +4.7 +8.8/D SmCpValA m SV 54.87 +.3 -1.7 +8.9/B SmCpValAdv SV 57.54 +.3 -1.6 +9.2/B SmCpValC m SV 48.65 +.2 -2.0 +8.1/C SmCpValR b SV 54.30 +.3 -1.8 +8.7/B SmMidCpGrA m MG 36.07 -1.2 +2.2 +6.1/E SmMidCpGrAdv MG 39.33 -1.2 +2.2 +6.4/E SmMidCpGrC m MG 25.84 -1.3 +1.9 +5.3/E SmMidCpGrR b MG 33.15 -1.2 +2.1 +5.9/E StratIncA x MU 9.61 -.2 -1.1 +1.6/E StratIncAdv x MU 9.61 -.3 -1.2 +1.8/D StratIncC x MU 9.60 -.2 -1.4 +1.1/E StratIncR x MU 9.57 -.2 -1.2 +1.3/E TnsMnBdA x SL 10.72 -.1 -1.1 +1.4/D TtlRetA m CI 9.46 -.6 -2.4 +.4/E TtlRetAdv CI 9.52 -.6 -2.2 +.6/D TtlRetC m CI 9.40 -.7 -2.5 .../E TtlRetR6 CI 9.52 -.6 -2.3 +.7/D USGovtSecA x GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv x GI 5.93 -.4 -1.4 +.1/C USGovtSecC x GI 5.87 -.5 -1.6 -.6/E USGovtSecR6 x GI 5.93 -.4 -1.4 +.2/B UtlsA m SU 18.23 +2.1 -1.8 +7.1/B UtlsAdv SU 18.37 +2.2 -1.8 +7.3/B UtlsC m SU 18.13 +2.1 -2.0 +6.6/C UtlsR b SU 18.15 +2.1 -2.0 +6.8/B UtlsR6 SU 18.37 +2.2 -1.8 +7.4/B VirginiaTFIncA x SL 10.85 ... -.7 +1.5/C VirginiaTFIncC x SL 11.03 -.1 -.9 +.9/E WldA m WS 16.85 +3.6 -.4 +3.9/E WldAdv WS 16.82 +3.6 -.4 +4.2/E WldC m WS 16.01 +3.6 -.7 +3.1/E Frost FundsGrEqInstl LG 13.44 +1.7 +6.3 +12.6/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.13 -.4 -.8 +1.1/E TtlRetBdInstl CS 10.27 -.3 -.4 +2.6/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 8.95 +1.0 -1.2 +8.1/BFundXCnsrvUpgrader TV 38.83 +1.3 +1.6 +5.3 FlexInc MU 28.15 +.2 -.9 +2.4 Upgrader XM 61.20 +2.0 +2.5 +6.0GERSPInc CI 11.18 -.8 -2.3 +1.3/B RSPUSEq LB 52.53 -.1 +.2 +8.6/CGMOAsstAllcBdIII MU 22.09 ... -.7 .../E AsstAllcBdVI MU 22.17 ... -.6 +.1/E CorPlusBdIV CI 21.01 -.6 -1.4 +1.2/C EmCtyDbtIII m EB 28.29 -1.4 -2.5 +6.2/A EmCtyDbtIV m EB 28.25 -1.4 -2.5 +6.3/A EmMktsII m EM 34.54 -4.2 -1.3 +5.3/D EmMktsIII m EM 34.64 -4.2 -1.2 +5.4/C EmMktsIV m EM 34.30 -4.2 -1.2 +5.4/C EmMktsV m EM 34.22 -4.1 -1.2 +5.5/C EmMktsVI m EM 34.30 -4.2 -1.2 +5.5/C ForeignSmCoIII m FQ 13.13 +.4 -3.3 +5.5/E IntlEqIII FV 23.69 +.5 -1.1 +2.9/D IntlEqIV FV 23.65 +.5 -1.1 +2.9/D IntlLgMdCpEqIII FV 25.63 +.2 -1.5 +2.4/E QualIII LB 24.43 +.7 ... +12.4/A QualIV LB 24.47 +.7 ... +12.5/A QualV LB 24.47 +.6 ... +12.5/A QualVI LB 24.44 +.7 ... +12.6/A TxMgdIntlEqsIII FV 16.82 +.4 -.9 +3.0/D USEqIII LB 15.12 -.4 -1.8 +9.3/C USEqVI LB 15.02 -.4 -1.8 +9.4/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.38 +.1 ... +2.0/B ABCAdv m NE 10.25 ... -.2 +1.7/B AsstAAA m LB 57.81 -.8 -2.0 +6.9/E EqIncAAA m LB 22.54 -.1 -2.4 +5.0/E GoldAAA m SP 12.70 +1.0 -7.8 +4.8/B SmCpGrAAA m SB 56.05 -.5 -3.4 +8.2/C SmCpGrI d SB 57.37 -.5 -3.3 +8.4/C UtlsA m SU 8.86 +1.9 -1.7 +5.0/C UtlsAAA m SU 8.72 +2.0 -1.8 +5.0/C UtlsC m SU 6.12 +2.0 -1.7 +4.3/C Val25A m MB 14.98 -1.7 -3.2 +2.5/EGamcoGlbGrAAA m WS 34.84 +1.0 +4.2 +9.1/A GlbTeleCommsAAA m SC 20.89 +.2 -4.0 +1.2/E GrAAA m LG 59.34 +1.3 +4.6 +12.5/BGatewayA m XR 32.73 +.7 -1.9 +4.4/BGeorge PutnamBalA m MA 19.76 ... -1.0 +6.0/B BalM m MA 19.48 -.1 -1.1 +5.5/C BalY MA 19.83 -.1 -.9 +6.3/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +1.1 -2.3 +4.2/B MltFctrGrEq d LG 22.46 +.8 +4.2 +10.9/C MltFctrIntlGrEq d FG 16.11 +.8 +.9 +6.3/CGlenmedeCorFI CI 10.63 -.7 -2.4 +.5/D MuniInterm MI 10.77 -.3 -1.1 +1.2/D SmCpEqAdv SB 29.56 -.8 -1.8 +8.2/C StratEq LB 24.43 ... +.5 +12.3/AGoldman SachsBalStratA m TV 11.44 +.4 -.8 +3.6 CorFIA m CI 10.13 -.6 -2.4 +.6 CorFIInstl CI 10.17 -.5 -2.3 +.9 CptlGrA m LG 29.62 +.5 +3.2 +10.8/C CptlGrC m LG 21.96 +.4 +3.0 +10.0/D CptlGrInstl LG 32.58 +.5 +3.3 +11.3/C DynMuniIncA m MI 15.59 +.2 +.4 +3.0/A DynMuniIncInstl MI 15.59 +.2 +.5 +3.4/A EMEqA m EM 21.38 -3.4 -2.9 +8.3/A EMEqInstl EM 22.88 -3.4 -2.8 +8.8/A EnhIncInstl UB 9.40 +.3 +.4 +1.1 EqGrStratA m WS 19.03 +1.8 +1.0 +8.6 EqGrStratC m WS 18.15 +1.7 +.8 +7.8 EqIncA m LV 36.24 +.4 -2.5 +4.8/E GlbIncA m IB 12.09 -.5 -1.0 +1.2 GlbIncInstl IB 12.07 -.4 -.9 +1.5 GovtIncA m GI 14.27 -.5 -1.9 ... GrIncStratA m TV 13.75 +1.0 -.2 +5.2 GrIncStratC m TV 13.43 +.9 -.4 +4.4 GrOppsA m MG 21.41 -2.1 +1.5 +6.2/E GrOppsC m MG 14.76 -2.3 +1.2 +5.4/E GrOppsInstl MG 25.37 -2.1 +1.6 +6.6/D GrStratA m IH 15.84 +1.4 +.1 +6.6 GrStratC m IH 15.79 +1.3 -.1 +5.8 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2 HYA m HY 6.37 +.8 -.7 +2.9 HYInstl d HY 6.38 +.8 -.8 +3.2 HYMuniA m HM 9.57 +.5 +1.4 +5.4/A HYMuniInstl d HM 9.57 +.5 +1.5 +5.7/A IncBldrA m CA 22.29 +1.4 -1.1 +2.9 IntlEqESGInstl FB 20.88 +2.2 +1.3 +4.9/C IntlEqInsA m FB 13.37 +1.5 +.9 +8.7/A IntlEqInsIns FB 13.74 +1.6 +1.0 +9.1/A LgCpGrInsA m LG 30.65 +.4 +2.3 +12.7/B LgCpGrInsC m LG 27.52 +.4 +2.1 +11.8/B LgCpGrInsIns LG 31.69 +.5 +2.5 +13.1/A LgCpValA m LV 15.19 +1.0 -2.9 +3.3/E LgCpValInsA m LV 21.64 +.7 -1.1 +9.6/A LgCpValInsInstl LV 21.62 +.7 -1.0 +10.0/A MidCpValA m MV 34.73 +.2 -1.3 +3.2/E MidCpValInstl MV 35.10 +.3 -1.2 +3.6/E RlEsttSecInstl SR 14.99 +1.1 -5.8 +2.6/C ShrtDurGovtA m GS 9.76 -.1 -.2 +.1 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.67 +.8 +2.4 +10.3/A SmCpValA m SB 55.43 +.6 -1.5 +8.4/C SmCpValInstl SB 59.89 +.7 -1.4 +8.8/B TechOppsA m ST 24.49 +.6 +7.4 +17.5/C TechOppsC m ST 20.29 +.5 +7.2 +16.7/D USEqInsightsA m LB 47.12 +.7 +1.0 +10.6/A USEqInsightsIns LB 48.59 +.8 +1.2 +11.1/AGoodHavenGoodHaven d MV 23.79 +1.8 -1.7 -.1/EGovernment StreetEq LG 74.49 -.1 -.9 +7.9/EGreen CenturyBal d MA 26.16 +.3 -.5 +4.1/D Eq d LG 40.66 -.1 -.4 +9.9/DGreenspringGreenspring d MA 23.96 +.1 -1.5 +6.0/BGuggenheimHYA m HY 11.12 +.3 -.9 +5.1/A InvmGradeBdA m CI 18.39 -.3 -.6 +3.4/A LgCpValA m LV 45.37 +1.0 -2.0 +8.7/B MidCpValA m SV 34.42 +2.0 +.1 +10.2/A MidCpValC m SV 24.85 +1.9 -.2 +9.3/B StylPlsLgCrA m LB 22.49 +.1 -.9 +10.5/A StylPlsMdGrA m MG 44.80 -1.3 +.4 +8.5/C WldEqIncA m WS 15.21 +.1 -.8 +6.2/CGuideMarkCorFISvc b CI 9.06 -.7 -2.5 +.4/E EmMktsSvc b EM 16.71 -1.1 +1.2 +10.3 LgCpCorSvc b LG 17.52 +.1 +.2 +8.7/E SmMidCpCorSvc b SB 14.97 +.4 +.6 +6.9/D WldexUSSvc b FB 9.67 +1.7 +1.8 +4.0/DGuideStone FundsAggresivAllcInv WS 12.47 +2.5 +1.9 +7.7 BalAllcInv CA 12.15 +1.0 -.1 +3.7 CnsrvAllcInv XY 11.46 +.6 -.1 +2.4 EqIdxInstl LB 29.58 +2.4 +.5 +10.5 EqIdxInv LB 29.58 +2.4 +.4 +10.2 ExtnddDrBdIns CL 17.01 -.7 -4.3 +1.7 ExtnddDrBdInv CL 17.01 -.8 -4.4 +1.4 GrAllcInv AL 12.53 +1.8 +.9 +5.4 GrEqInstl LG 26.62 +2.8 +5.7 +11.8 GrEqInv LG 26.53 +2.8 +5.7 +11.5 IntlEqInstl FB 16.02 +3.1 +1.9 +6.3 IntlEqInv FB 16.03 +3.0 +1.8 +6.1 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.34 -.6 -2.1 +1.1 MediumDurBdInv CI 14.34 -.6 -2.2 +.8 SmCpEqInstl SB 18.62 +2.5 +1.4 +6.6 SmCpEqInv SB 18.61 +2.4 +1.3 +6.3 ValEqInstl LV 22.56 +2.8 -.9 +7.4 ValEqInv LV 22.56 +2.8 -1.0 +7.1Guinness AtkinsonChinaHK d CH 26.29 -2.6 -1.0 +4.9 GlbInvtrsInv LB 45.08 +.5 +.2 +11.7HSBCOppI MG 14.97 +.8 +4.9 +8.8/CHancock HorizonBrknrdSmCpInv SB 68.18 +4.6 +.4 +7.8HarborBdInstl CI 11.24 -.9 -2.1 +1.5/B CnvrtSecInstl d CV 10.44 +.1 +2.1 +3.8/D CptlApprecAdmin b LG 72.05 +1.3 +5.6 +13.8/A CptlApprecInstl LG 73.37 +1.3 +5.7 +14.0/A CptlApprecInv b LG 70.70 +1.2 +5.5 +13.6/A HYBdInstl d HY 9.88 +.4 -.3 +3.3/D IntlAdmin b FB 67.49 +.8 +.1 +2.1/E IntlGrInstl FG 15.70 -.4 -.7 +6.3/C IntlInstl FB 67.67 +.8 +.2 +2.3/E IntlInv b FB 67.05 +.8 +.1 +2.0/E LgCpValInstl LB 14.83 +.1 -.7 +11.7/A LgCpValInv b LB 14.95 +.1 -.9 +11.3/A MidCpGrInstl MG 10.72 -1.6 +4.0 +9.6/B MidCpValInstl MV 22.79 -.8 -3.2 +6.3/C RlRetInstl IP 9.24 ... -1.0 +1.0/B SmCpGrInstl SG 14.94 -.2 +3.7 +8.7/D SmCpValInstl SB 35.58 -.1 -2.0 +11.6/A SmCpValInv b SB 34.70 -.1 -2.1 +11.2/AHarding LoevnerEmMktsAdv d EM 59.16 -2.7 -.1 +6.8 GlbEqAdv d WS 37.86 +1.0 +1.9 +10.4 IntlEqInstl d FG 23.17 +2.2 +1.7 +7.1HartfordBalA m MA 23.67 -.5 -1.8 +5.3/C BalC m MA 23.66 -.6 -2.0 +4.5/D BalHLSIA MA 30.51 -.6 -1.6 +5.7/B BalHLSIB b MA 30.93 -.6 -1.7 +5.5/C BalIncA m CA 14.04 -.4 -3.3 +5.4/A BalIncC m CA 13.83 -.6 -3.6 +4.6/A BalIncI CA 14.04 -.4 -3.3 +5.7/A BalIncR3 b CA 14.08 -.5 -3.5 +5.1/A BalIncR4 b CA 14.09 -.5 -3.4 +5.4/A CapAppHLSIA LG 48.42 -.2 +.5 +7.7/E CapAppHLSIB b LG 47.70 -.2 +.5 +7.4/E ChecksandBalsA m MA 9.36 ... -.9 +5.9/B ChecksandBalsC m MA 9.29 -.1 -1.2 +5.1/C CnsrvAllcA m CA 10.37 -.2 -.7 +2.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 49

CorEqA m LG 29.25 +.4 +1.5 +10.3/D CorEqC m LG 26.78 +.4 +1.2 +9.5/D CorEqY LG 29.62 +.5 +1.6 +10.7/C CptlApprecA m LB 37.87 -.1 +.9 +7.3/D CptlApprecC m LB 29.40 -.2 +.6 +6.6/E CptlApprecI LB 38.02 -.1 +.9 +7.7/D CptlApprecR3 b LB 41.69 -.2 +.7 +7.0/E CptlApprecR4 b LB 42.94 -.1 +.8 +7.3/D CptlApprecY LB 43.97 -.1 +1.0 +7.7/D DiscpEqHLSIA LG 15.66 +.5 +1.5 +10.5/C DiscpEqHLSIB b LG 15.48 +.5 +1.4 +10.2/D DivandGrA m LV 25.27 +.4 -1.7 +8.7/B DivandGrC m LV 24.41 +.4 -1.9 +7.9/B DivandGrHLSIA LV 23.58 +.5 -1.5 +9.2/A DivandGrHLSIB b LV 23.45 +.4 -1.7 +8.9/A DivandGrI LV 25.16 +.5 -1.6 +9.0/A DivandGrR3 b LV 25.60 +.4 -1.8 +8.3/B DivandGrR4 b LV 25.78 +.5 -1.6 +8.7/B DivandGrR5 LV 25.88 +.5 -1.6 +9.0/A DivandGrY LV 25.88 +.5 -1.6 +9.1/A EmMktsLclDbtI XP 6.38 -3.2 +.7 +3.4/B EmMktsLclDbtY XP 6.34 -3.2 +.8 +3.4/B EqIncA m LV 19.50 -.1 -3.6 +8.4/B EqIncC m LV 19.39 -.2 -3.8 +7.6/C EqIncI LV 19.40 -.1 -3.5 +8.7/B EqIncR4 b LV 19.55 -.1 -3.6 +8.4/B EqIncY LV 19.69 -.1 -3.5 +8.8/A FltngRtA m BL 8.76 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.08 +.6 +1.8 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.3/C FltngRtHiIncI BL 10.09 +.6 +1.9 +4.4/A FltngRtI BL 8.77 +.6 +1.8 +4.1/A FltngRtY BL 8.74 +.6 +1.7 +4.1/A GlbAllAsstA m IH 10.61 -.7 -1.1 +5.0/B GlbAllAsstC m IH 10.46 -.7 -1.4 +4.2/B GlbCptlApprecA m WS 18.74 +.1 -.3 +4.6/E GlbCptlApprecC m WS 17.14 +.1 -.6 +3.8/E GlbCptlApprecI WS 19.32 +.2 -.2 +4.9/D GlbEqIncA m WS 12.65 +.4 -.9 +5.4/D GlbGrHLSIA WS 29.17 +.3 +4.6 +13.0/A GlbGrHLSIB b WS 28.87 +.3 +4.5 +12.7/A GlbRlAsstY IH 9.66 +3.6 +2.4 +2.4/D GrAllcA m AL 12.39 +.2 +.3 +4.5/D GrAllcC m AL 12.18 +.1 +.1 +3.7/E GrOppsA m LG 44.65 +.1 +4.4 +11.4/C GrOppsC m LG 28.68 ... +4.2 +10.5/C GrOppsHLSIA LG 40.18 +.1 +4.6 +12.0/B GrOppsHLSIB b LG 38.57 +.1 +4.5 +11.7/B GrOppsI LG 46.63 +.1 +4.5 +11.6/C GrOppsR4 b LG 47.09 +.1 +4.4 +11.3/C GrOppsY LG 49.71 +.1 +4.5 +11.7/B HCA m SH 33.80 -.8 +.8 +5.7/B HCC m SH 27.61 -.8 +.5 +4.9/B HCHLSIA SH 22.69 -.7 +1.0 +6.2/B HCI SH 35.45 -.7 +.9 +6.0/B HYA m HY 7.29 +.5 -.7 +3.6/C HYHLSIA HY 8.14 +.6 -.7 +4.2/B HYHLSIB b HY 8.00 +.6 -.7 +3.9/C InPlusA m IP 10.40 ... -.9 +.6/C InPlusC m IP 9.97 -.1 -1.1 -.2/E InPlusI IP 10.58 ... -.8 +.8/B IntlGrA m FG 15.70 +.1 +2.3 +6.3/B IntlOppsA m FB 16.91 -.4 -.3 +5.1/B IntlOppsC m FB 14.75 -.4 -.5 +4.3/C IntlOppsHLSIA FB 17.43 -.4 -.2 +5.7/A IntlOppsHLSIB b FB 17.63 -.5 -.3 +5.5/B IntlOppsI FB 16.81 -.4 -.2 +5.4/B IntlOppsR4 b FB 17.48 -.4 -.3 +5.1/B IntlOppsR5 FB 17.65 -.3 -.2 +5.4/B IntlOppsY FB 17.75 -.3 -.2 +5.5/B IntlSmCoA m FR 16.83 -.2 +.7 +8.0/D IntlSmCoY FR 17.14 -.1 +.9 +8.5/D IntlValY FV 17.85 +2.0 +1.2 +9.2/A MidCpA m MG 30.96 -.2 +3.1 +11.3/A MidCpC m MG 22.66 -.3 +2.9 +10.5/B MidCpHLSIA MG 41.40 -.2 +3.2 +11.7/A MidCpHLSIB b MG 40.42 -.2 +3.2 +11.4/A MidCpI MG 31.82 -.2 +3.2 +11.6/A MidCpR3 b MG 34.39 -.3 +3.0 +10.9/B MidCpR4 b MG 35.67 -.2 +3.1 +11.3/A MidCpR5 MG 36.59 -.2 +3.2 +11.6/A MidCpValA m MB 15.36 -.8 -2.2 +5.2/D MidCpValHLSIA MB 12.34 -.8 -2.1 +5.7/D MidCpValHLSIB b MB 12.24 -.7 -2.1 +5.4/D MidCpY MG 36.92 -.2 +3.2 +11.7/A ModAllcA m MA 12.07 ... -.1 +3.9/E ModAllcC m MA 11.85 -.1 -.4 +3.1/E MuniOppsA m MI 8.45 -.1 -.8 +2.3/A MuniOppsC m MI 8.45 -.3 -1.1 +1.5/C MuniOppsI MI 8.46 -.2 -.8 +2.5/A MuniRlRetA m MI 9.12 ... -.6 +2.1/B QualityValueA m LV 20.11 +.2 -1.3 +5.4/E SchrEMEqA m EM 16.68 -2.3 ... +7.5/B SchrEMEqI EM 16.65 -2.3 +.1 +7.7/A SchrInStkI FB 13.26 +.8 +.2 +5.7/A SchrUSSCOpI SG 26.94 +.5 -1.0 +9.5/C SchrUSSMCOpI MB 14.36 -.9 -3.0 +8.8/A ShrtDurA m CS 9.74 +.1 -.1 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.1 +1.6/A SmCoA m SG 21.76 -.3 +3.2 +5.7/E SmCoHLSIA SG 21.11 -.2 +3.4 +6.2/E SmCoHLSIB b SG 19.59 -.3 +3.3 +5.9/E SmCpGrA m SG 56.64 -.6 +1.4 +9.0/D SmCpGrHLSIA SG 32.63 -.6 +1.6 +9.6/C SmCpGrHLSIB b SG 31.75 -.6 +1.5 +9.3/C SmCpGrI SG 58.55 -.6 +1.6 +9.3/C SmCpGrY SG 61.64 -.6 +1.6 +9.5/C SmMidCpEqHLSIA SB 8.67 ... -1.6 +6.8/D StkHLSIA LB 79.69 +1.3 +.2 +9.5/B StkHLSIB b LB 79.59 +1.3 +.1 +9.3/C StratIncA m MU 8.65 ... -.3 +3.9/A StratIncC m MU 8.68 -.2 -.7 +3.1/B StratIncI MU 8.68 ... -.2 +4.2/A TtlRetBdA m CI 10.10 -.4 -2.0 +1.4/B TtlRetBdC m CI 10.16 -.5 -2.3 +.7/D TtlRetBdHLSIA CI 11.11 -.4 -1.9 +2.0/A TtlRetBdHLSIB b CI 11.04 -.5 -1.9 +1.7/A TtlRetBdY CI 10.23 -.4 -1.9 +1.8/A USGovtSecHLSIA CI 10.10 -.5 -1.1 +.6/D USGovtSecHLSIB b CI 10.08 -.5 -1.2 +.3/E UltrShrtBdHLSIA UB 10.09 +.2 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.75 +.3 -1.9 +7.0/C ValHLSIB b LV 15.72 +.3 -1.9 +6.7/D WldBdA m IB 10.52 -.1 +.5 +1.2/D WldBdC m IB 10.34 -.1 +.3 +.5/E WldBdI IB 10.59 ... +.7 +1.5/D WldBdY IB 10.62 ... +.7 +1.6/DHeartlandSelValInv m MV 28.17 +2.3 +.3 +8.3/B ValInv m SV 41.52 +1.4 +.8 +4.5/E ValPlusInv m SV 33.34 +3.2 +.2 +5.6/DHennessyCrnrstnGrInv b SB 23.50 +.9 -2.7 +6.7/D CrnrstnLgGrInv b LV 11.94 -2.1 -2.6 +6.1/D CrnrstnMC30Ins MB 19.37 +2.6 -4.4 +5.4/D CrnrstnMC30Inv b MB 18.84 +2.6 -4.5 +5.1/D CrnrstnValInv b LV 19.44 +1.7 -1.3 +8.0/B EqandIncInstl MA 14.78 +.5 -1.8 +4.7 EqandIncInv b MA 15.66 +.5 -1.9 +4.3 FocInstl MG 88.48 -.2 -2.4 +7.6/D FocInv b MG 86.11 -.2 -2.6 +7.2/D GasUtilityInv b SU 28.13 +3.0 -3.8 +1.7/E JapanInstl JS 36.27 -.1 +1.3 +14.8/A JapanInv b JS 35.25 -.2 +1.2 +14.4/B SmCpFinclInv b SF 24.37 +.7 +1.0 +13.7/A TtlRetInv b MA 13.22 +1.4 -1.8 +6.9/AHighlandFIA m CI 12.69 ... -.8 +1.9 GlbAllcA m IH 8.53 +1.9 +2.4 -2.4 PremGrEqA m LG 26.67 +.1 -1.0 +8.7HodgesRetail m MG 47.84 -1.3 -3.5 +9.4/B SmCpRetail m SB 19.81 +1.5 +2.2 +4.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/A SmCoStk SB 42.48 -1.4 -3.7 +6.8/D StkIdx LB 19.91 +.3 -.5 +10.0/B Val LV 53.82 -.3 -2.6 +8.6/BHood RiverSmCpGrInstl d SG 38.07 -.9 +.8 +9.9/CHotchkis & WileyDiversValInstl LV 18.60 +2.1 -1.3 +8.1/B HYA m HY 11.93 +.4 -.2 +4.5/B HYI d HY 12.00 +.5 -.2 +4.8/A LgCpValA m LV 33.15 +2.4 -.9 +8.4/B LgCpValI LV 33.34 +2.4 -.8 +8.7/B MidCpValA m MV 38.12 +5.2 +3.0 +4.5/E MidCpValI MV 38.74 +5.2 +3.1 +4.7/E SmCpValA m SV 61.02 +5.1 +1.6 +5.3/E SmCpValI SV 61.38 +5.1 +1.6 +5.6/D ValOppsA m XM 29.94 +3.8 +1.6 +7.8/B ValOppsIns XM 29.90 +3.8 +1.6 +8.1/AHussmanStratGr d NE 6.52 -.3 +4.0 -8.9/E StratTtlRet d TV 11.88 -.6 -1.0 +1.4/EICMSmCo SB 32.86 +1.0 -.6 +12.5/AICONEmMktsS EM 17.17 -1.7 +5.0 +5.7/C EngyS EE 12.66 +10.7 -1.2 -5.0/C HCS SH 16.56 +3.1 +1.4 +3.2/C InfrmatnTechS ST 15.64 -2.6 -1.1 +15.6/D NatrlResS SN 16.29 +2.3 +1.8 +4.7/AINVESCOAmericanValA m MV 38.47 +2.3 +3.7 +5.0/E AmericanValC m MV 31.66 +2.3 +3.5 +4.3/E AsiaPacGrA m PJ 34.36 -1.5 -2.9 +5.6/D AsiaPacGrC m PJ 31.61 -1.6 -3.2 +4.8/E BalRkAllcA m IH 10.81 +1.3 -.3 +3.8/C BalRkAllcC m IH 10.31 +1.3 -.5 +3.0/D BalRkAllcR5 IH 10.98 +1.4 -.2 +4.1/B BalRkAllcY IH 10.97 +1.3 -.2 +4.0/C ChtrA m LB 17.87 +.3 -1.0 +4.6/E ChtrC m LB 16.79 +.2 -1.2 +3.8/E ComStkA m LV 26.67 +2.2 -.4 +8.3/B ComStkC m LV 26.66 +2.1 -.7 +7.5/C CorpBdA m TW 7.10 -.8 -2.8 +2.8/B CorpBdC m TW 7.15 -1.0 -3.2 +1.9/C DivIncA m LV 22.98 +.4 -5.5 +6.9/D DivIncInv b LV 23.20 +.4 -5.5 +6.9/D DiversDivA m LV 19.73 +1.1 -2.7 +6.2/D DiversDivC m LV 19.47 +1.0 -2.9 +5.4/E DiversDivInv b LV 19.71 +1.1 -2.7 +6.3/D DvlpngMktsA m EM 35.82 -5.1 -4.8 +5.8/C DvlpngMktsC m EM 34.90 -5.1 -5.0 +5.0/D EndeavorA m MB 19.44 -.5 -3.3 +6.3/C EngyA m EE 25.91 +10.3 +3.0 -8.4/D EngyC m EE 22.17 +10.3 +2.7 -9.1/D EngyInv b EE 25.80 +10.4 +3.0 -8.4/D EqWtSP500A m LB 59.51 +.4 -.8 +8.5/C EqWtSP500C m LB 57.00 +.3 -1.0 +7.7/D EqWtSP500Y LB 60.09 +.4 -.7 +8.8/C EqandIncA m MA 10.80 +1.0 -1.1 +6.7/A EqandIncC m MA 10.60 +1.0 -1.3 +5.9/B EuropeanGrA m ES 39.77 -1.1 -3.6 +4.9/B EuropeanGrC m ES 36.99 -1.2 -3.8 +4.1/C EuropeanGrInv b ES 39.67 -1.1 -3.6 +4.9/B EuropeanSmCoA m ES 16.52 ... -.4 +11.7/A Exch LV 582.79 +2.6 +2.2 +6.7/D FltngRtA m BL 7.59 +.4 +1.7 +3.6/C FltngRtC m BL 7.56 +.4 +1.5 +3.1/D GlbCorEqA m WS 16.07 +.4 -.8 +6.5/C GlbCorEqC m WS 15.27 +.3 -1.1 +5.7/D GlbGrA m WS 31.44 -1.3 -1.7 +3.8/E GlbHCA m SH 34.93 +.8 -1.8 -1.3/E GlbHCInv b SH 34.94 +.9 -1.8 -1.3/E GlbLwVlEqYldA m WS 13.80 +2.7 -.1 +2.6/E GlbRlEsttA m GR 13.25 +1.1 -1.6 +2.2/D GlbSmMidCpGrA m SW 19.35 +.1 -2.3 +4.7/E GldPrcMtlsA m SP 3.78 +.8 -9.1 +1.7/E GldPrcMtlsInv b SP 3.80 +.8 -9.1 +1.7/E GrAllcA m AL 16.03 +1.8 -.1 +4.9 GrAllcC m AL 15.86 +1.7 -.3 +4.1 GrandIncA m LV 26.63 +1.8 -.9 +9.0/A GrandIncC m LV 26.31 +1.8 -1.1 +8.2/B HYA m HY 4.09 +.4 -.7 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.09 +.4 -.7 +3.1/D HYMuniA m HM 9.91 ... -.7 +4.6/B HYMuniC m HM 9.88 -.1 -1.0 +3.9/C HYR5 HY 4.08 +.4 -.6 +3.4/D IntermTrmMnIncA m MI 10.94 -.2 -1.0 +2.0/B IntlAllcA m FB 12.12 +1.3 -.5 +3.6 IntlGrA m FG 35.59 -.8 -1.9 +2.7/E IntlGrC m FG 32.68 -.9 -2.1 +1.9/E IntlGrR5 FG 36.15 -.8 -1.8 +3.0/E IntlSmCoA m FQ 19.22 ... -.6 +8.2/D LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/B LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.68 -1.9 -3.9 +4.8/D MidCpCorEqC m MB 12.23 -2.0 -4.2 +4.0/E MidCpCorEqR b MB 19.80 -2.0 -4.0 +4.6/D MidCpGrA m MG 38.92 -.6 +3.1 +6.7/D MidCpGrC m MG 29.09 -.6 +2.9 +5.9/E ModAllcA m MA 13.51 +1.3 -.4 +3.9 ModAllcC m MA 13.40 +1.3 -.6 +3.1 MuniIncA m ML 13.12 -.3 -1.2 +2.7/B NYTxFrIncA m MY 15.23 -.3 -1.3 +2.0/C PETxFrIncA m MP 16.02 -.4 -1.1 +2.5/B QualIncA m CI 11.57 -.6 -2.0 +.9/D RlEsttA m SR 19.99 ... -5.8 +4.0/B RlEsttC m SR 19.87 -.2 -6.0 +3.2/C SP500IdxA m LB 28.72 +.3 -.6 +9.9/B SP500IdxC m LB 27.70 +.3 -.8 +9.1/C SP500IdxY LB 29.07 +.4 -.5 +10.2/A SelCoA m SB 18.52 -1.9 -1.4 +7.1/D SelCoC m SB 15.57 -2.0 -1.7 +6.3/D ShTBdA m CS 8.49 +.1 -.2 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.05 +.6 +4.0 +7.7/D SmCpEqA m SB 15.29 -.5 -.4 +5.2/E SmCpGrA m SG 38.67 +.9 +3.6 +10.8/B SmCpGrInv b SG 40.65 +.9 +3.6 +10.8/B SmCpGrR b SG 35.81 +.8 +3.6 +10.5/B SmCpGrR5 SG 43.61 +.9 +3.8 +11.2/B SmCpValA m SV 18.53 +.4 -2.3 +6.4/D SmCpValC m SV 13.29 +.3 -2.6 +5.6/D SummitP b LG 20.70 +.8 +4.0 +12.5/B TechA m ST 46.98 +.8 +6.2 +13.8/E TechInv b ST 46.71 +.8 +6.2 +13.9/D TechSectA m ST 23.49 +.9 +6.3 +13.7/E USGovtA m GI 8.62 -.7 -1.6 +.2/BIVAIntlA m FQ 17.83 +.4 ... +4.3/E IntlI d FQ 17.86 +.4 +.1 +4.6/E WldwideA m IH 18.84 -.1 -.2 +4.5/B WldwideC m IH 18.42 -.1 -.4 +3.8/C WldwideI d IH 18.90 ... -.1 +4.8/BIntrepidCptlInv m MA 11.69 +1.1 -2.5 +2.9/E EnduranceInv m SV 13.90 +.2 -1.8 +.3/E361MgdFutsStratI FF 11.46 -.2 -2.1 -.6/A MgdFutsStratInv b FF 11.28 -.2 -2.3 -.9/BInvestEdBal m MA 11.62 +.1 -.3 +5.4/C Cnsrv m CA 10.61 -.1 -.7 +2.9/D Gr m AL 12.61 +.2 ... +6.8/BIronBridgeSMIDCp MG 11.74 +1.6 +3.3 +8.5/C SmCp SG 17.64 +.9 +3.0 +7.4/EIronclad FundsMgdRk d XR 10.66 +3.4 +4.6 +3.1/CIvyAdvantusBondA m CI 10.48 -.6 -1.8 +1.8/A AdvtsRlEstSecsA m SR 22.63 +1.0 -6.4 +2.8/C AdvtsRlEstSecsY b SR 22.66 +1.0 -6.3 +3.0/C AsstStratA m IH 24.23 +.9 +1.6 +.5/E AsstStratB m IH 22.73 +.8 +1.3 -.2/E AsstStratC m IH 22.90 +.8 +1.3 -.2/E AsstStratI IH 24.55 +.9 +1.7 +.8/E AsstStratR b IH 23.94 +.9 +1.5 +.2/E AsstStratY b IH 24.30 +.9 +1.6 +.6/E BalA m MA 24.68 -.2 -.7 +3.2/E BalB m MA 24.39 -.3 -1.0 +2.4/E BalC m MA 24.48 -.3 -1.0 +2.5/E CorEqA m LG 14.82 +.3 +1.4 +7.4/E CorEqC m LG 12.72 +.2 +1.1 +6.6/E CundillGlbValA m WS 18.44 +2.0 -2.4 +3.0/E EmMktsEqA m EM 20.68 -4.3 -1.9 +6.1/C EmMktsEqC m EM 17.75 -4.3 -2.0 +5.3/C EmMktsEqI EM 21.37 -4.2 -1.7 +6.5/B EmMktsEqY b EM 21.09 -4.2 -1.8 +6.2/C EngyA m EE 12.92 +11.9 +4.4 -5.1/C EuropeanOppsA m ES 33.44 +2.4 +2.4 +4.5/B EuropeanOppsI ES 33.75 +2.4 +2.5 +5.0/B GlbBdA m MU 9.64 -.3 -.7 +2.1/D GlbBdI MU 9.63 -.3 -.8 +2.3/C GlbGrA m WS 47.38 +1.3 +4.1 +7.1/C GlbGrI WS 48.35 +1.3 +4.2 +7.4/C GlbIncAllcA m IH 15.38 +1.3 -1.2 +3.1/D GlbIncAllcI IH 15.52 +1.4 -1.1 +3.4/C HiIncA m HY 7.49 +.5 +1.1 +4.6/A HiIncB m HY 7.49 +.5 +.9 +3.9/C HiIncC m HY 7.49 +.5 +.9 +3.9/C HiIncI HY 7.49 +.6 +1.2 +4.9/A HiIncY b HY 7.49 +.5 +1.1 +4.6/A IntlCorEqA m FB 20.51 +2.7 +1.4 +4.7/C IntlCorEqC m FB 18.23 +2.6 +1.2 +4.0/D IntlCorEqI FB 20.64 +2.7 +1.5 +5.0/B IntlCorEqY b FB 20.65 +2.6 +1.4 +4.7/C LgCpGrA m LG 22.78 +.6 +4.7 +12.1/B LgCpGrC m LG 18.97 +.5 +4.5 +11.3/C LgCpGrI LG 23.94 +.6 +4.8 +12.4/B LtdTrmBdA m CS 10.62 ... -.9 +.7/C LtdTrmBdC m CS 10.62 -.1 -1.1 .../E LtdTrmBdI CS 10.62 ... -.8 +.9/B MgdIntlOppsA m FB 11.99 +1.0 +.8 +4.3/C MicroCpGrA m SG 26.81 +2.3 +6.1 +5.9/E MidCpGrA m MG 24.08 +.4 +5.1 +8.6/C MidCpGrC m MG 20.51 +.3 +4.9 +7.8/D MidCpGrI MG 25.94 +.4 +5.2 +8.9/C MidCpGrY b MG 25.16 +.4 +5.1 +8.6/C MuniBdA m MI 11.65 -.3 -.8 +1.7/C MuniHiIncA m HM 5.03 -.1 +.1 +2.5/E MuniHiIncC m HM 5.03 -.1 -.2 +1.8/E MuniHiIncI HM 5.03 ... +.1 +2.7/E NaturalResA m SN 15.54 +4.8 -.9 -3.8/E NaturalResI SN 16.26 +4.8 -.7 -3.3/D SciAndTechA m ST 64.20 -1.7 +1.0 +8.0/E SciAndTechC m ST 55.20 -1.8 +.7 +7.3/E SciAndTechY b ST 67.71 -1.7 +1.0 +8.1/E SciandTechI ST 70.62 -1.7 +1.1 +8.3/E SciandTechR b ST 62.56 -1.8 +.9 +7.7/E SmCpGrA m SG 18.70 +.4 +4.9 +11.9/A SmCpGrC m SG 15.02 +.3 +4.7 +11.2/B SmCpGrInstl SG 24.46 +.4 +5.1 +12.3/A SmCpGrY b SG 23.09 +.4 +5.0 +12.0/A SmCpValA m SB 18.87 +3.1 -.6 +11.1/A TxMgdEqA m LG 25.92 +.9 +5.0 +11.0/C ValA m LV 23.32 +.2 -1.9 +5.9/DJPMorganCATaxFrBdA m MF 10.59 -.3 -1.2 +1.2/D CATaxFrBdC m MF 10.50 -.4 -1.3 +.7/E CATaxFrBdI MF 10.36 -.3 -1.2 +1.3/D CPBondA m CI 8.04 -.6 -2.1 +1.4/B CPBondC m CI 8.08 -.8 -2.4 +.7/D CPBondI CI 8.03 -.8 -2.0 +1.6/B CPBondR6 CI 8.04 -.7 -2.0 +1.7/A CoreBondA m CI 11.25 -.8 -2.1 +1.0/C CoreBondC m CI 11.33 -.9 -2.2 +.4/E CoreBondI CI 11.25 -.7 -2.0 +1.2/C CoreBondR5 CI 11.23 -.8 -2.0 +1.3/B CoreBondR6 CI 11.26 -.8 -1.9 +1.4/B DiversiedA m MA 17.41 -.2 -1.3 +5.5/C DiversiedI MA 17.51 -.2 -1.2 +5.7/B DiversiedL MA 17.49 -.1 -1.1 +6.0/B DynamicSmCpGrA m SG 24.41 -.3 +5.5 +15.3/A DynamicSmCpGrI SG 27.95 -.2 +5.6 +15.6/A EmMktsDebtA m EB 7.97 -1.5 -3.1 +3.7/C EmMktsDebtI EB 7.98 -1.5 -3.1 +4.0/C EmMktsEqA m EM 28.33 -3.2 -2.7 +8.0/A EmMktsEqC m EM 27.49 -3.2 -2.9 +7.5/B EmMktsEqI EM 29.01 -3.2 -2.6 +8.3/A EmMktsEqL EM 29.22 -3.1 -2.6 +8.4/A EqIncA m LV 16.64 -.2 -2.4 +8.7/B EqIncI LV 16.92 -.2 -2.3 +9.0/A EquityIndexA m LB 40.59 +.3 -.5 +10.1/B EquityIndexC m LB 40.21 +.3 -.7 +9.3/C EquityIndexI LB 40.64 +.4 -.4 +10.3/A GovernmentBondI GI 10.21 -.7 -1.8 +.5/A GrowthAdvtgA m LG 20.51 +.6 +4.3 +13.3/A GrowthAdvtgI LG 21.10 +.6 +4.4 +13.6/A GrowthAndIncA m LV 49.41 +.3 -1.4 +8.9/A HighYieldA m HY 7.21 +.6 -.4 +3.5/C HighYieldC m HY 7.22 +.6 -.7 +3.0/D HighYieldI HY 7.25 +.6 -.4 +3.8/C HighYieldR5 HY 7.26 +.7 -.3 +3.8/C HighYieldR6 HY 7.25 +.7 -.3 +3.9/C IntermTxFrBdA m MI 10.75 -.3 -1.3 +1.0/E IntermTxFrBdI MI 10.56 -.2 -1.2 +1.3/D IntlEqA m FB 17.97 +1.4 -.4 +4.8/C IntlEqI FB 18.25 +1.4 -.3 +5.1/B IntlRsrchEnhEqA m FB 18.90 +1.8 +.8 +5.0/B IntlRsrchEnhEqI FB 19.12 +1.9 +.8 +5.3/B IntlValueA m FV 14.38 +1.9 +.5 +3.6/C IntlValueI FV 14.72 +1.9 +.5 +3.9/C IntlValueL FV 14.65 +1.9 +.5 +4.0/B IntrepidAmrA m LB 40.18 +.2 +.7 +9.4/C IntrepidAmrI LB 41.32 +.3 +.8 +9.7/B IntrepidErpnA m ES 26.40 +1.1 -.7 +3.3/D IntrepidErpnI ES 26.91 +1.2 -.6 +3.6/C IntrepidErpnL ES 27.14 +1.2 -.6 +3.8/C IntrepidGrR5 LG 56.82 -.1 +1.6 +12.6/B IntrepidGrowthA m LG 56.64 -.2 +1.4 +12.1/B IntrepidGrowthI LG 57.52 -.2 +1.5 +12.4/B IntrepidIntlA m FB 22.13 +1.0 +.4 +4.5/C IntrepidIntlI FB 23.01 +1.0 +.4 +4.9/C IntrepidMidCapA m MB 22.43 +.1 -.5 +6.4/C IntrepidMidCapC m MB 18.96 +.1 -.7 +5.7/C IntrepidMidCapI MB 23.65 +.1 -.5 +6.6/C IntrepidValueA m LV 34.26 +.6 -.1 +6.8/D IntrepidValueI LV 34.44 +.6 -.1 +6.9/C IntrepidValueR5 LV 34.54 +.6 ... +7.1/C InvCnsrvGrA x CA 12.59 -.3 -.9 +3.5/C InvCnsrvGrC x CA 12.54 -.3 -1.0 +2.9/D InvCnsrvGrI x CA 12.67 -.2 -.8 +3.7/C InvGrIncA m AL 17.32 +.2 -.3 +6.5/C InvGrIncC m AL 16.81 +.1 -.5 +5.9/C InvGrIncI AL 17.04 +.1 -.3 +6.7/B InvestorBalA m MA 15.25 -.1 -.7 +5.1/C InvestorBalC m MA 15.01 -.1 -.8 +4.6/D InvestorBalI MA 15.28 -.1 -.5 +5.4/C InvestorGrowthA m XM 20.65 +.2 -.2 +8.1/A InvestorGrowthC m XM 19.31 +.3 -.3 +7.5/B InvestorGrowthI XM 21.09 +.3 -.1 +8.4/A LCapGrA m LG 39.96 +1.1 +6.2 +13.6/A LCapGrI LG 40.33 +1.1 +6.3 +13.8/A LargeCapValueA m LV 15.25 +.5 -3.2 +10.8/A LargeCapValueI LV 15.00 +.6 -3.1 +11.0/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 +.1 +.2 +1.3/A MCapValA m MB 38.75 +.2 -1.7 +6.6/C MCapValC m MB 37.23 +.1 -1.8 +6.1/C MCapValI MB 39.18 +.2 -1.6 +6.9/C MCapValL MB 39.67 +.2 -1.5 +7.2/B MidCapEquityI MG 51.02 -.5 +.4 +8.0/C MidCapGrowthA m MG 29.78 -1.3 +2.2 +8.4/C MidCapGrowthC m MG 23.55 -1.3 +2.0 +7.8/D MidCapGrowthI MG 34.20 -1.2 +2.3 +8.7/C MktExpnEnhIdxA m SB 11.21 -.2 -1.1 +9.6/B MktExpnEnhIdxI SB 11.36 -.2 -1.0 +9.8/A MortgBackedScA m CI 11.19 -.6 -1.1 +1.4/B MortgBackedScI CI 10.91 -.6 -1.1 +1.6/B MortgBackedScR6 CI 10.90 -.7 -1.1 +1.7/A MunicipalIncA m MI 9.46 -.3 -1.5 +1.3/D MunicipalIncI MI 9.39 -.3 -1.4 +1.5/C NYTxFrBdA m MN 6.66 -.2 -1.2 +.9/D NYTxFrBdC m MN 6.65 -.4 -1.6 +.3/E NYTxFrBdI MN 6.69 -.2 -1.2 +1.2/D RealtyIncomeL SR 12.49 +1.4 -5.7 +2.4/D RsrchMktNetrlL NE 15.14 -.3 +.2 +.8/C ScapEqA m SB 49.80 +.1 +.3 +10.3/A ScapEqC m SB 37.19 +.1 +.2 +9.8/A ScapEqI SB 57.46 +.2 +.4 +10.7/A ScapEqR5 SB 57.61 +.2 +.5 +10.9/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 ... -.4 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 54.19 +1.2 +1.7 +9.7/A SmallCapGrowthA m SG 16.96 -.2 +5.5 +15.2/A SmallCapGrowthI SG 18.70 -.2 +5.6 +15.5/A SmallCapGrowthL SG 19.25 -.2 +5.7 +15.7/A SmallCapValueA m SV 28.75 +1.8 -.5 +7.0/D SmallCapValueI SV 30.48 +1.8 -.4 +7.3/C SmallCapValueR5 SV 30.50 +1.8 -.4 +7.4/C SmallCapValueR6 SV 30.54 +1.9 -.3 +7.5/C SmtRetr2020A m TE 19.42 -.3 -1.2 +4.6/C SmtRetr2020I TE 19.49 -.3 -1.2 +4.7/B SmtRetr2020R5 TE 19.52 -.3 -1.1 +4.8/B SmtRetr2030A m TH 21.09 -.2 -1.1 +5.9/C SmtRetr2030I TH 21.15 -.2 -1.0 +6.0/C SmtRetr2030R5 TH 21.20 -.2 -1.0 +6.1/C SmtRetr2040A m TJ 22.25 -.2 -1.1 +6.7/C SmtRetr2040I TJ 22.32 -.1 -1.0 +6.8/C SmtRetr2040R5 TJ 22.37 -.2 -1.0 +7.0/C SmtRetrIncI RI 18.30 -.3 -1.3 +3.7/B SmtRetrIncR5 RI 18.34 -.3 -1.2 +3.8/A TaxAwareEqI LG 33.06 ... -1.0 +10.3/D TaxAwrRlRetI MS 9.36 +.1 -.2 +1.6/A TaxFreeBondA m ML 11.74 -.4 -1.6 +2.0/D TaxFreeBondI ML 11.69 -.3 -1.5 +2.2/C USEquityA m LB 16.09 +.3 -.8 +9.5/B USEquityC m LB 15.61 +.3 -1.0 +9.0/C USEquityI LB 16.13 +.4 -.8 +9.7/B USEquityL LB 16.15 +.4 -.7 +9.9/B USEquityR5 LB 16.15 +.3 -.7 +9.9/B USLCpCrPlsA m LB 29.22 +.6 -1.3 +8.9/C USLCpCrPlsC m LB 27.84 +.5 -1.4 +8.3/D USLCpCrPlsI LB 29.61 +.6 -1.2 +9.2/C USLCpCrPlsR5 LB 29.74 +.6 -1.2 +9.3/C USRsrchEnhEqI LB 27.84 +.1 -1.4 +8.1/D USRsrchEnhEqL LB 27.80 +.1 -1.4 +8.2/D USRsrchEnhEqR6 LB 27.81 +.1 -1.4 +8.3/D USSmallCompI SB 18.66 +.4 -.2 +7.6/C USSmallCompL SB 18.65 +.4 -.2 +7.8/C ValueAdvtgA m LV 34.92 +.4 -2.6 +6.7/D ValueAdvtgC m LV 34.77 +.3 -2.7 +6.2/D ValueAdvtgI LV 35.12 +.4 -2.5 +7.0/C ValueAdvtgL LV 35.13 +.4 -2.4 +7.2/CJames AdvantageBalGldRnR b CA 23.30 -.5 -3.0 +1.3/EJanus HendersonBalancedC m MA 32.56 -.3 +.1 +6.1/B BalancedS b MA 32.84 -.2 +.3 +6.6/A BalancedT MA 32.89 -.2 +.4 +6.9/A ContrarianT MB 19.42 -.5 +2.8 +1.8/E EnterpriseS b MG 117.34 -2.3 +2.4 +12.1/A EnterpriseT MG 119.91 -2.3 +2.5 +12.3/A EuropeanFocusA m ES 34.14 +5.0 -1.3 -1.1 EuropeanFocusC m ES 32.01 +4.9 -1.6 -1.8 FlexibleBondT CI 10.03 -.6 -2.2 +.7/D FortyA m LG 33.07 ... +4.8 +12.7/B FortyS b LG 31.85 ... +4.7 +12.6/B GlobalEqIncA m FV 7.80 +4.2 -.3 +4.6 GlobalEqIncC m FV 7.74 +4.0 -.6 +3.8 GlobalLifeSciT SH 56.74 +.1 +3.9 +2.5/C GlobalResearchS b WS 81.16 +.5 +1.5 +6.1/D GlobalResearchT WS 80.00 +.5 +1.6 +6.4/C GlobalSelectT WS 17.01 -.6 +.9 +7.4/C GlobalTechT ST 32.66 -1.1 +6.5 +20.7/B GrowthAndIncT LB 53.79 -.4 -1.9 +11.1/A High-YieldT HY 8.24 +.1 -.8 +4.1/B MidCapValueS b MV 16.66 +.1 -2.3 +8.1/B MidCapValueT MV 16.54 +.2 -2.2 +8.4/B OverseasS b FB 33.50 +1.0 +2.6 +1.4/E OverseasT FB 33.52 +1.0 +2.7 +1.7/E ResearchT LG 46.75 -.6 +.7 +9.2/E Short-TermBondT CS 2.98 +.2 -.4 +.6/D SmallCapValueL SV 22.93 +.1 -3.0 +9.9/A SmallCapValueT SV 22.26 +.1 -3.0 +9.7/A VITBalInstl MA 34.14 +1.2 +.8 +6.8 VITEntrprsInstl MG 72.50 -2.4 +2.6 +13.1/A VITFlexBdInstl CI 11.43 -.5 -2.2 +.8/D VITFortyInstl LG 41.85 +.2 +5.3 +13.3/A VITGlRsrchInstl WS 52.05 +.5 +1.7 +6.5/C VITOvrsInstl FB 32.88 +1.1 +2.8 +1.8/E VITRsrchInstl LG 36.79 -.6 +.8 +8.8/E VentureT SG 78.88 -.3 +3.2 +10.3/CJensenQualGrI LG 46.85 +.7 +.7 +12.2/B QualGrJ b LG 46.83 +.7 +.6 +11.9/BJohn HancockAbsRetCcyI CR 9.21 -2.0 -4.0 +3.1/A AbsRetCcyR6 CR 9.30 -2.0 -3.9 +3.2/A BalA m MA 20.03 ... -1.7 +5.0/C BalC m MA 20.00 -.1 -2.0 +4.3/D BalI MA 20.02 ... -1.6 +5.3/C BdA m CI 15.41 -.6 -2.1 +1.7/B BdC m CI 15.41 -.6 -2.3 +1.0/C BdI CI 15.41 -.6 -2.0 +2.0/A BdR6 CI 15.43 -.6 -2.0 +2.1/A CATxFrIncA m MC 10.62 -.4 -1.7 +2.4/C ClassicValA m LV 33.79 +1.9 +.1 +9.6/A ClassicValC m LV 33.25 +1.9 -.1 +8.8/A ClassicValI LV 33.86 +2.0 +.2 +9.9/A CorBd1 b CI 12.59 -.9 -2.4 +.7/D CptlAprc1 b LG 16.89 +1.3 +5.7 +14.0/A CptlAprcNAV LG 16.93 +1.3 +5.7 +14.1/A DiscpValA m LV 22.25 +.6 -1.2 +8.0/B DiscpValC m LV 20.95 +.6 -1.4 +7.2/C DiscpValI LV 21.59 +.7 -1.1 +8.3/B DiscpValI2 LV 21.59 +.7 -1.1 +8.3/B DiscpValMCA m MB 22.30 -.2 -.7 +9.0/A DiscpValMCC m MB 22.35 -.3 -.9 +8.2/B DiscpValMCI MB 23.17 -.2 -.6 +9.3/A DiscpValMCR2 b MB 23.08 -.3 -.7 +8.8/A DiscpValMCR6 MB 23.16 -.2 -.6 +9.4/A DiscpValR4 b LV 21.59 +.7 -1.2 +8.1/B DiscpValR5 LV 21.63 +.7 -1.1 +8.3/B DiscpValR6 LV 21.63 +.7 -1.1 +8.4/B EmMktsA m EM 12.12 -1.4 +.2 +5.4/C EmMktsI EM 12.10 -1.4 +.2 +5.7/C EmMktsNAV EM 12.11 -1.3 +.3 +5.9/C EqInc1 b LV 20.05 +.8 -1.6 +8.0/B FdmtlLgCpCorA m LB 47.65 -.8 -2.4 +9.7/B FdmtlLgCpCorC m LB 42.46 -.8 -2.6 +8.9/C FdmtlLgCpCorI LB 49.76 -.8 -2.3 +10.0/B FinclIndsA m SF 20.03 +.8 +.3 +9.6/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/D GlbAbsRetStrA m AM 10.20 ... -2.2 -1.3 GlbAbsRetStrC m AM 10.05 ... -2.4 -2.0 GlbAbsRetStrI AM 10.29 +.1 -2.1 -1.0 GlbAbsRetStrR6 AM 10.31 +.1 -2.1 -.9 GlbBd1 b IB 12.87 -1.5 +.3 +3.0/A GlbholderYldA m WS 11.28 +1.3 -3.5 +3.5/E GlbholderYldC m WS 11.29 +1.2 -3.8 +2.8/E GlbholderYldI WS 11.32 +1.3 -3.5 +3.8/E GovtIncA m GI 9.04 -.8 -2.1 -.1/D HY1 b HY 8.09 +.7 -.2 +3.6/C HYA m HY 3.43 +.4 -.6 +4.2/B HYC m HY 3.43 +.4 -.5 +3.4/D HYI HY 3.43 +.4 -.2 +4.5/B HYMuniBdA m HM 7.89 ... -.7 +3.2/D IncA m MU 6.33 -.4 -.9 +1.7/D IncC m MU 6.33 -.4 -1.1 +1.0/E IncI MU 6.32 -.4 -.8 +2.0/D IntlGrA m FG 28.50 -.1 +3.1 +9.0/A IntlGrI FG 28.57 -.1 +3.2 +9.3/A IntlSmCp1 b FA 22.97 +1.5 +2.0 +5.7 IntlVal1 b FV 17.13 +2.6 -.3 +3.2/D IntlValNAV FV 17.08 +2.6 -.4 +3.2/D InvmGradeBdA m CI 10.14 -.7 -2.1 +1.1/C MidCpStk1 b MG 22.17 -1.0 +3.7 +9.1/B MlMg2010Lftm1 b TA 9.10 -.1 -.8 +4.3/A MlMg2015Lftm1 b TD 9.56 ... -.6 +4.7/B MlMg2015LftmA m TD 9.56 -.1 -.7 +4.3/C MlMg2020Lftm1 b TE 10.40 +.1 -.4 +5.4/A MlMg2020LftmA m TE 10.41 ... -.6 +5.0/B MlMg2025Lftm1 b TG 11.11 +.2 -.2 +6.2/A MlMg2025LftmA m TG 11.15 +.1 -.4 +5.8/B MlMg2030Lftm1 b TH 11.48 +.3 ... +6.8/A MlMg2030LftmA m TH 11.51 +.3 -.1 +6.4/B MlMg2035Lftm1 b TI 12.03 +.3 +.2 +7.3/B MlMg2035LftmA m TI 11.96 +.3 +.1 +6.9/B MlMg2040Lftm1 b TJ 12.17 +.4 +.3 +7.8/A MlMg2040LftmA m TJ 12.11 +.4 +.2 +7.4/B MlMg2045Lftm1 b TK 12.02 +.5 +.4 +7.8/B MlMg2045LftmA m TK 11.94 +.4 +.2 +7.4/C MlMg2050Lftm1 b TN 12.82 +.5 +.3 +7.8/B MltIdx2020Prs1 b TE 11.47 -.3 -1.6 +2.4/E MltIdx2025Prs1 b TG 12.83 -.2 -1.2 +3.9/E MltIdx2030Prs1 b TH 13.81 ... -.9 +5.4/D MltIdx2035Prs1 b TI 14.40 +.2 -.6 +6.3/D MltIdx2040Prs1 b TJ 14.76 +.3 -.3 +6.9/C MltIdx2045Prs1 b TK 14.91 +.3 -.3 +7.1/D MltIdx2050Prs1 b TN 13.26 +.4 -.3 +7.2/C MltIdxIncPrs1 b RI 10.93 -.3 -1.2 +1.7/E MltMgLsAgr1 b XM 16.54 +.4 +.5 +7.7/B MltMgLsAgrA m XM 16.60 +.4 +.5 +7.4/C MltMgLsAgrC m XM 16.61 +.4 +.2 +6.6/C MltMgLsBl1 m MA 15.21 +.1 -.4 +5.1/C MltMgLsBl5 MA 15.13 +.1 -.2 +5.5/C MltMgLsBlA b MA 15.12 +.1 -.2 +5.5/C MltMgLsBlC m MA 15.21 ... -.6 +4.4/D MltMgLsBlR6 MA 15.12 +.1 -.3 +5.5/C MltMgLsCns1 b XY 12.83 -.3 -1.1 +2.8/C MltMgLsCnsA m XY 12.86 -.3 -1.2 +2.4/C MltMgLsCnsC m XY 12.85 -.4 -1.5 +1.7/D MltmgLsMd1 b CA 13.63 -.1 -.8 +4.1/B MltmgLsMd5 CA 13.61 -.1 -.8 +4.2/B MltmgLsMdA m CA 13.67 -.1 -.9 +3.8/C MltmgLsMdC m CA 13.66 -.2 -1.2 +3.0/D MltmgrLsGr1 b AL 16.11 +.2 +.2 +6.6/B MltmgrLsGr5 AL 16.09 +.2 +.2 +6.7/B MltmgrLsGrA m AL 16.17 +.2 +.1 +6.3/C MltmgrLsGrC m AL 16.15 +.1 -.2 +5.5/D NatrlRes1 b SN 13.07 +7.3 +2.3 -1.7/C NewOpps1 b SB 28.66 +1.0 -.1 +8.1/C RegionalBankA m SF 28.62 +1.3 +3.7 +19.3/A RegionalBankC m SF 27.17 +1.2 +3.5 +18.5/A RlEsttSec1 b SR 11.83 +1.6 -4.5 +4.5/A RlRetBd1 b IP 11.08 -.2 -1.2 +.6/C SmCoVal1 b SB 28.08 +1.2 -1.3 +11.5/A StratIncOppsA m MU 10.64 -.4 -.9 +2.6/C StratIncOppsC m MU 10.64 -.5 -1.2 +1.8/D StratIncOppsI MU 10.64 -.4 -.8 +2.9/C TtlRetNAV CI 13.19 -.8 -2.2 +1.3/B TxFrBdA m ML 9.58 -.4 -1.4 +2.0/D USGlbLdrsGrA m LG 47.01 +2.7 +3.5 +10.5/C USGlbLdrsGrC m LG 39.84 +2.6 +3.2 +9.7/D USGlbLdrsGrI LG 50.39 +2.7 +3.6 +10.8/C USGrA m LG 10.81 +1.7 +6.6 +12.1/B USHYBd1 b HY 11.13 +.4 -.3 +4.4/B sBlueChipGr1 b LG 38.95 +1.8 +7.6 +15.9/AKLAllcInstl IH 14.95 +.1 -1.5 +5.5/AKeeleySmCpDivValI SV 18.50 +2.2 -.3 +8.6/B SmCpValA m SB 31.49 +1.5 -.3 +3.3/E SmCpValI SB 31.93 +1.5 -.2 +3.5/EKellnerSmMidCpValI SB 14.41 +.6 -.2 +7.4/CKempnerMlCpDepValIns LV 10.65 +1.2 +1.8 +5.9/DKineticsInternetNoLoad d LG 47.93 +7.1 -8.1 +11.5/C ParadigmInstl d MG 50.48 +3.3 +3.8 +12.1/A ParadigmNoLoad d MG 50.13 +3.3 +3.7 +11.8/A SmCptlOppsNLd d SB 56.04 +4.3 +9.3 +12.3Kirr MarbachPtnrsVal m MG 24.74 +.7 -.8 +5.8/ELKCMAqnsCthlcEq m LG 17.53 +1.7 +2.0 +8.3/E EqInstl d LG 26.49 +1.1 +1.8 +9.6/D FI d TW 10.50 -.2 -1.2 +1.0/E SmCptlEqIns d SG 18.88 +1.0 +2.4 +6.6/ELSVValEq LV 28.29 +.1 -2.3 +9.3/ALaudusIntlMktMtrsInv FG 26.71 +.6 +.8 +7.8/A IntlMktMtrsSel FG 26.67 +.6 +.8 +8.0/A MndrnEmergMkts EM 8.53 -.7 -.2 +2.5/E MndrnIntlGvIIns IB 10.18 -2.5 +1.8 +2.8/A SCMktMtrsInv SB 18.21 +1.1 -1.1 +6.2/D USLgCpGr LG 20.85 +1.9 +7.8 +13.8/ALazardCptAltrOpStrIns TV 10.43 +.7 -1.6 +5.0/B DevMEqIns EM 14.25 -2.2 -1.6 +9.1/A EMDbtInstl EB 8.24 -2.7 -.4 +3.4/D EMEqBlndInstl EM 12.62 -2.6 -2.4 +7.2/B EMEqInstl EM 19.82 -3.0 -1.0 +5.2/D EMEqOpen b EM 20.37 -3.0 -1.1 +4.9/D EMMltAsstInstl EM 9.50 -2.5 -2.3 +3.5/E GlbLtdInfrsIns XO 15.87 +5.4 -.6 +9.5/A GlbLtdInfrsOpn b XO 15.88 +5.4 -.7 +9.2/A IntlEqInstl FB 19.61 +.2 ... +3.0/E IntlEqOpen b FB 19.81 +.2 -.1 +2.7/E IntlStratEqIns FG 16.05 -.1 +2.2 +4.4/E IntlStratEqOpen b FG 16.17 -.1 +2.1 +4.1/E USCorpIncInstl HY 4.75 +.2 -1.4 +3.1/D USEqConcntrIns LB 15.14 -1.5 -1.1 +8.6/C USSmMidCpEqIns SG 14.72 +1.7 +.5 +7.7/D USStratEqInstl LB 12.48 +.1 +.4 +7.4/DLee Financial GroupHawaiiMuniInv b SI 10.88 -.5 -1.6 +1.3/CLeutholdCorInvmInstl d TV 20.45 -1.4 -.4 +5.8/A CorInvmRetail d TV 20.42 -1.4 -.5 +5.7/A GlbInstl d IH 9.47 -1.4 -1.9 +4.1/B GrizzlyShrt BM 4.91 -1.4 -2.8 -9.7/ALitman GregoryMtrsEqInstl LG 19.36 +.1 +1.4 +9.9/D MtrsIntlInstl FB 17.78 +1.4 +.3 +.8/ELongleaf PartnersIntl FB 17.13 +3.0 +3.0 +8.5/A LnglfPtnrs LB 26.60 +1.8 -.9 +3.2/E SmCap MB 27.73 +1.5 +.5 +4.5/DLoomis SaylesBdInstl MU 13.59 -.4 -.2 +2.6/C BdRetail b MU 13.52 -.4 -.3 +2.3/C CorPlusBdA m CI 12.65 -.4 -1.2 +1.8/A FI MU 13.22 -.2 -.8 +3.3/B GlbBdInstl IB 16.60 -1.6 -.1 +2.5/B GlbBdRetail b IB 16.31 -1.6 -.2 +2.2/C GrY LG 15.50 -.8 -.2 +13.8/A InstlHiInc HY 6.67 +.6 -.6 +4.1/B InvmGradeBdA m CI 10.98 -.3 -.2 +2.1/A InvmGradeBdC m CI 10.87 -.3 -.5 +1.3/B InvmGradeBdY CI 10.99 -.1 -.1 +2.4/A InvmGradeFI CI 12.03 -.4 -1.3 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 26.79 +.7 +5.5 +11.5/B SmCptlValInstl SB 33.47 +.1 -2.2 +8.4/C SmCptlValRetail b SB 32.92 +.1 -2.3 +8.2/C StratIncA m MU 14.31 -1.0 -.5 +2.0/D StratIncC m MU 14.43 -1.1 -.7 +1.2/E ValY LV 20.95 +.5 -1.6 +6.3/DLord AbbettAffiliatedA m LV 15.37 +.1 -2.3 +8.1/B AffiliatedC m LV 15.37 +.1 -2.5 +7.2/C AffiliatedF b LV 15.37 +.2 -2.2 +8.2/B AffiliatedI LV 15.44 +.2 -2.1 +8.3/B AlphaStratA m SG 27.00 +.7 +1.5 +8.1/D AlphaStratC m SG 22.84 +.6 +1.2 +7.3/E AlphaStratF b SG 27.17 +.7 +1.6 +8.2/D BdDebA m MU 8.04 -.2 -1.2 +4.8/A BdDebC m MU 8.06 -.2 -1.4 +4.1/A BdDebF b MU 8.03 -.1 -1.1 +4.9/A BdDebI MU 8.00 ... -1.1 +5.0/A BdDebR3 b MU 8.03 -.2 -1.3 +4.5/A CATxFrIncA m MC 10.76 -.4 -1.4 +2.8/B CalibRtdDivGrA m LB 14.85 -.4 -3.1 +9.1/C CalibRtdDivGrC m LB 14.66 -.4 -3.4 +8.3/D CnvrtA m CV 13.21 -.4 +.9 +5.4/B CnvrtI CV 13.28 -.4 +.9 +5.6/B CorFIA m CI 10.56 -.8 -2.2 +.7/D CorFIC m CI 10.51 -.8 -2.4 +.1/E CorFIF b CI 10.56 -.7 -2.1 +.8/D DevelopingGrA m SG 25.54 +2.2 +9.5 +6.8/E DevelopingGrF b SG 26.46 +2.2 +9.6 +7.0/E DevelopingGrI SG 29.24 +2.2 +9.6 +7.1/E DevelopingGrR3 b SG 24.84 +2.2 +9.4 +6.6/E EmMktsCcyI CR 5.33 -2.3 +.3 +2.6/B FdmtlEqA m LV 12.59 -.3 -2.8 +7.0/C FdmtlEqC m LV 11.22 -.4 -2.9 +6.3/D FdmtlEqF b LV 12.46 -.3 -2.7 +7.2/C FdmtlEqI LV 12.67 -.3 -2.6 +7.3/C FdmtlEqR3 b LV 12.37 -.3 -2.8 +6.8/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.20 +.5 +1.6 +3.6/C FltngRtF b BL 9.18 +.5 +1.7 +4.3/A FltngRtI BL 9.20 +.5 +1.9 +4.4/A GrOppsA m MG 20.54 -.9 +.8 +6.4/E GrOppsI MG 23.33 -.9 +.9 +6.7/D HYA m HY 7.48 +.1 -1.0 +5.2/A HYC m HY 7.44 ... -1.2 +4.6/B HYF b HY 7.47 +.1 -1.0 +5.3/A HYI HY 7.52 +.2 -.9 +5.5/A HYMuniBdA m HM 11.78 +.5 +1.2 +4.5/B HYMuniBdC m HM 11.78 +.4 +1.0 +3.8/C HYMuniBdF b HM 11.79 +.5 +1.3 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.7/B IncC m TW 2.79 -.4 -2.1 +2.2/C IncF b TW 2.77 -.7 -2.2 +2.8/B IntermTxFrA m MI 10.58 -.3 -1.3 +1.7/C IntermTxFrC m MI 10.57 -.3 -1.5 +1.1/E IntermTxFrF b MI 10.58 -.3 -1.3 +1.8/B IntlDivIncA m FV 7.79 +.5 -.5 +1.0/E IntlDivIncI FV 7.84 +.6 -.4 +1.3/E IntlEqA m FB 14.20 +.5 -.6 +3.2/E IntlEqF b FB 14.12 +.5 -.4 +3.5/D IntlEqI FB 14.32 +.5 -.4 +3.6/D IntlOppsA m FQ 20.23 -.5 -2.2 +8.0/D IntlOppsC m FQ 18.82 -.6 -2.4 +7.2/E IntlOppsI FQ 20.78 -.5 -2.1 +8.3/D MidCpStkA m MV 29.51 +.5 -1.3 +5.0/E MidCpStkC m MV 27.37 +.4 -1.5 +4.2/E MidCpStkF b MV 29.27 +.4 -1.3 +5.1/D MidCpStkI MV 29.30 +.5 -1.2 +5.2/D MidCpStkP b MV 28.59 +.5 -1.4 +4.8/E MltAsstBalOppA m MA 11.63 -.2 -1.0 +3.9/E MltAsstBalOppC m MA 11.56 -.2 -1.3 +3.1/E MltAsstGlbOppA m IH 11.45 -.3 -1.3 +2.6/D MltAsstGrA m AL 17.19 -.1 -1.4 +4.4/D MltAsstGrC m AL 17.01 -.2 -1.7 +3.6/E MltAsstIncA m CA 14.81 ... -.2 +3.7/C MltAsstIncC m CA 15.03 -.1 -.4 +2.9/D MltAstFocsdGrA m XM 17.18 +.1 -.2 +5.9/D NYTxFrA m MY 11.06 -.3 -1.3 +2.2/C NewJerseyTxFrA m MJ 4.88 -.2 -1.1 +2.7/B NtnlTxFrIncA m ML 11.12 -.4 -1.5 +2.8/B NtnlTxFrIncC m ML 11.13 -.4 -1.7 +2.1/D NtnlTxFrIncF b ML 11.11 -.4 -1.5 +2.9/B ShrtDurIncA m CS 4.19 -.2 -.2 +1.7/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.2 +1.8/A ShrtDurIncI CS 4.19 +.1 -.1 +1.9/A ShrtDurTxFrA m MS 15.42 -.1 -.3 +.4/D ShrtDurTxFrC m MS 15.42 -.2 -.5 -.2/E ShrtDurTxFrF b MS 15.42 -.1 -.2 +.5/C SmCpValA m SB 20.35 +.9 -.3 +7.2/D SmCpValI SB 24.10 +.9 -.3 +7.4/C TtlRetA m CI 10.06 -.6 -2.1 +1.2/C TtlRetC m CI 10.05 -.7 -2.3 +.5/E TtlRetF b CI 10.06 -.6 -2.1 +1.3/B TtlRetI CI 10.08 -.6 -2.0 +1.4/B ValOppsA m MB 19.45 -.6 -3.2 +5.4/D ValOppsC m MB 17.34 -.7 -3.5 +4.6/D ValOppsF b MB 19.84 -.6 -3.1 +5.5/D ValOppsI MB 20.21 -.6 -3.1 +5.6/DLyricalUSValEqInstl LV 17.80 -1.0 -4.4 +6.9/CM.D. SassEqIncPlusInstl XR 10.60 +.1 -4.5 +.5/EMFSAgrsGrAllcA m XM 23.27 +.5 +.7 +8.3/A AgrsGrAllcB m XM 22.92 +.4 +.5 +7.5/B AgrsGrAllcC m XM 22.69 +.4 +.5 +7.5/B ArkansasMuniBdA m SL 9.59 -.3 -1.1 +1.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 50

BlnRsrCorEqA m LB 27.11 +.6 -1.3 +8.3/D BlnRsrCorEqI LB 27.48 +.6 -1.2 +8.5/C CAMuniBdA m MC 5.90 -.4 -1.4 +3.0/B CnsrvAllcA m CA 15.39 -.2 -.4 +4.1/B CnsrvAllcB m CA 15.30 -.3 -.7 +3.3/D CnsrvAllcC m CA 15.16 -.2 -.7 +3.3/D CnsrvAllcI CA 15.53 -.1 -.3 +4.3/B CorEqA m LB 31.03 +.2 +.3 +10.3/A CorEqC m LB 27.16 +.1 ... +9.5/B CorpBdA m TW 13.52 -.9 -3.4 +1.9/D CorpBdC m TW 13.48 -.9 -3.7 +1.1/E CorpBdI TW 13.51 -.9 -3.4 +2.1/C EMEqA m EM 35.69 -1.0 +1.7 +7.9/A GeorgiaMuniBdA m SL 10.52 -.3 -1.2 +1.9/B GlbEqA m WS 42.96 +.7 -1.4 +7.2/C GlbEqC m WS 37.91 +.6 -1.7 +6.3/C GlbGrA m WS 41.16 +.1 +1.1 +9.5/A GlbHYA m HY 6.10 +.3 -1.0 +3.5/C GlbHYC m HY 6.10 +.3 -1.3 +2.7/E GlbTtlRetA m IH 17.83 -1.1 -1.7 +4.6/B GlbTtlRetC m IH 17.90 -1.2 -1.9 +3.8/C GovtSecA m GI 9.51 -.6 -1.9 .../C GrA m LG 95.13 +.6 +5.8 +13.7/A GrAllcA m AL 20.63 +.2 +.4 +7.1/B GrAllcB m AL 20.43 +.1 +.2 +6.3/C GrAllcC m AL 20.21 +.1 +.2 +6.3/C GrAllcI AL 20.82 +.2 +.5 +7.4/A GrB m LG 77.21 +.5 +5.5 +12.9/B GrC m LG 76.61 +.5 +5.5 +12.9/B GrI LG 100.97 +.6 +5.8 +14.0/A HiIncA m HY 3.35 +.4 -1.1 +3.3/D HiIncC m HY 3.36 +.3 -1.3 +2.5/E HiIncI HY 3.34 +.4 -1.0 +3.6/C InstlIntlEq FG 25.63 +2.1 +.7 +5.4/D IntlDvrsfctnA m FB 19.77 +.7 +.4 +7.1/A IntlGrA m FG 33.95 +1.9 +.6 +7.8/A IntlNwDscA m FR 35.43 +.1 +2.0 +8.9/C IntlNwDscC m FR 33.76 +.1 +1.7 +8.1/D IntlNwDscI FR 36.47 +.2 +2.1 +9.2/C IntlValA m FB 42.79 -.1 -.9 +8.5/A LtdMatA m CS 5.90 ... -.2 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.23 -.4 +1.5 +10.9/C MAInvsGrStkB m LG 24.53 -.4 +1.3 +10.1/D MAInvsGrStkC m LG 24.31 -.5 +1.3 +10.1/D MAInvsGrStkI LG 29.02 -.3 +1.6 +11.2/C MAInvsTrustA m LB 32.15 +.3 ... +9.9/B MAInvsTrustB m LB 31.17 +.3 -.2 +9.1/C MAInvsTrustC m LB 30.58 +.3 -.2 +9.1/C MAInvsTrustI LB 31.29 +.4 +.1 +10.2/B MAMuniBdA m MT 10.84 -.3 -1.2 +2.2/A MISMuniBdA m SL 9.48 -.3 -1.1 +1.8/B MidCpGrA m MG 16.73 -.7 +4.6 +11.0/B MidCpGrC m MG 13.50 -.7 +4.4 +10.2/B MidCpGrI MG 17.69 -.7 +4.7 +11.3/A MidCpValA m MV 22.99 +.9 -1.1 +6.9/C MidCpValC m MV 21.61 +.9 -1.3 +6.1/C MidCpValI MV 23.56 +1.0 -1.0 +7.2/C ModAllcA m MA 17.71 ... -.1 +5.5/C ModAllcB m MA 17.50 -.1 -.3 +4.7/D ModAllcC m MA 17.38 -.1 -.3 +4.7/D ModAllcI MA 17.95 ... +.1 +5.8/B MrylndMuniBdA m SL 10.59 -.3 -1.0 +2.0/B MuniHiIncA f HM 8.11 ... -.2 +4.2/B MuniHiIncC m HM 8.12 -.1 -.6 +3.2/D MuniIncA m ML 8.59 -.2 -1.2 +2.8/B MuniIncC m ML 8.62 -.2 -1.4 +2.0/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.2/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.4/D NAMuniBdA m SL 11.41 -.4 -1.2 +1.9/B NAMuniBdC m SL 11.40 -.4 -1.5 +1.1/D NYMuniBdA m MY 10.80 -.4 -1.4 +2.4/B NewDiscvA m SG 28.77 +1.4 +5.5 +11.0/B NewDiscvC m SG 23.31 +1.3 +5.3 +10.1/C NewDiscvI SG 31.79 +1.4 +5.6 +11.3/B PEMuniBdA m MP 10.09 -.3 -.9 +2.7/A RsrchA m LB 42.36 +.2 +.6 +10.0/B RsrchC m LB 38.24 +.1 +.4 +9.2/C RsrchI LB 43.49 +.2 +.7 +10.3/A RsrchIntlA m FB 19.37 +1.1 +.3 +4.4/C RsrchIntlI FB 20.04 +1.1 +.4 +4.6/C SCMuniBdA m SL 11.76 -.3 -1.1 +1.8/B StratIncA m MU 6.42 -.5 -2.3 +2.3/C TENMuniBdA m SL 10.18 -.2 -1.0 +1.9/B TechA m ST 39.92 +1.3 +8.8 +20.4/B TechC m ST 34.60 +1.2 +8.5 +19.5/B TtlRetA x MA 18.52 -.3 -2.6 +5.3/C TtlRetB x MA 18.55 -.4 -2.8 +4.5/D TtlRetBdA m CI 10.39 -.7 -2.4 +1.0/C TtlRetBdC m CI 10.41 -.7 -2.6 +.2/E TtlRetBdI CI 10.40 -.6 -2.2 +1.2/C TtlRetC m MA 18.65 -.4 -2.7 +4.5/D TtlRetI x MA 18.52 -.3 -2.4 +5.5/C UtlsA x SU 20.10 +2.6 +.4 +2.0/E UtlsB x SU 20.00 +2.5 +.1 +1.3/E UtlsC m SU 20.00 +2.6 +.1 +1.3/E ValA m LV 38.85 -.9 -4.0 +8.0/B ValB m LV 38.64 -1.0 -4.2 +7.2/C ValC m LV 38.38 -1.0 -4.2 +7.2/C ValI LV 39.06 -.9 -3.9 +8.3/B VirginiaMuniBdA m SL 10.92 -.3 -1.0 +2.0/B WestVRMuniBdA m SL 10.82 -.4 -.9 +1.8/BMacquarie InvestmentPldCorePlusBond CI 9.98 -.8 -1.7 +1.4/B PldEmergingMkts d EM 8.82 -.1 +.3 +3.6/D PldLbrSelIntlEq FV 15.23 +3.3 +1.7 +4.0/CMadisonDivIncY LV 25.86 +.1 -2.7 +9.7/A DiversIncA x MA 15.61 -.3 -2.7 +5.9/B InvsY LG 22.50 -.2 -1.5 +10.9/C LgCpValA m LV 14.82 +2.8 +1.2 +8.8/A MidCpA m MG 9.36 -.4 -1.1 +7.8/DMainStayBalA m MA 31.71 +.3 -2.4 +4.3/D BalI MA 31.79 +.3 -2.3 +4.6/D EpchGlbEqYldI WS 19.15 +1.3 -3.6 +3.9/E EpchUSAllCpI LB 27.71 -.6 -2.6 +7.6/D EpchUSSmCpI SB 30.80 +.2 -3.5 +7.2/D EpochIntlChoI FB 36.01 +2.6 -.1 +2.3/E FltngRtA m BL 9.34 +.3 +1.4 +3.4/C FltngRtC m BL 9.34 +.3 +1.2 +2.6/E IdxdBdI x CI 10.28 -.8 -2.3 +.6/D IncBldrA x IH 18.89 +.8 -3.1 +3.6/C LgCpGrA m LG 9.72 +1.3 +7.4 +12.5/B MAPA m LB 40.11 -.5 -1.8 +7.1/E MAPC m LB 35.73 -.6 -2.1 +6.1/E MAPI LB 41.32 -.6 -1.8 +7.4/D MKCnvrtA m CV 17.23 +.3 +2.8 +6.4/A MKCommonStkA m LB 25.46 +.4 -.5 +9.4/B MKEMDbtA x EB 10.32 -1.6 -3.5 +5.5/A MKGovtA x GI 8.07 -.7 -2.0 -.1/D MKIntlEqA m FG 17.14 +2.0 +1.1 +7.5/B MKSP500IdxA m LB 47.77 +.3 -.6 +9.9/B MKSP500IdxI LB 48.39 +.4 -.5 +10.2/A MKTtlRetBdI x CI 10.29 -.6 -2.3 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.87 +.1 -.8 +2.8/B MKUnconsBdA x NT 8.76 +.1 -.6 +2.0/D MacKHYCorpBdA x HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB x HY 5.61 +.2 -.4 +4.3/B MacKHYCorpBdC x HY 5.61 +.2 -.4 +4.3/BMairs & PowerBalInv MA 90.20 +.1 -3.5 +5.3/C GrInv LB 116.21 ... -4.1 +8.0/D SmCp d SB 24.70 +.9 -2.4 +8.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.45 +1.0 +.7 +6.6 MidCapDiv MV 12.37 +4.0 +2.4 +8.2Manning & NapierCorBdS CI 10.36 -.8 -2.2 +.7/D DiversTxEx MS 10.81 -.5 -1.3 +.5/C IntlSs FB 9.51 +1.6 +1.5 +5.8 NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.43 -.6 -1.8 +2.1/E PrBlndExtndTrmS MA 17.11 -.8 -1.1 +3.1/E PrBlndMaxTrmS XM 20.89 -.5 +.4 +6.3/D PrBlndModTrmS CA 13.31 -.7 -1.3 +2.2/E UnconsBdS NT 10.31 -.2 -.7 +1.4/E WldOppsS FB 8.29 +1.2 -.1 +3.0Marathon FundsVal LB 26.63 -1.9 -2.2 +8.1/DMarketeldA m LO 17.33 -.7 +.6 +1.8/E I LO 17.55 -.7 +.6 +2.0/DMarsico21stCentury b MG 29.11 -.4 +5.6 +9.7/B FlexCptl b XM 14.29 +1.3 -.6 +4.7/E Foc b LG 18.23 +.2 +6.8 +10.3/D Glb b WS 15.56 +1.2 +7.7 +11.9/A Gr b LG 18.87 +1.0 +7.2 +10.2/D IntlOpps b FG 21.00 +.4 +3.8 +9.2/AMassMutualPrmCorBdA m CI 10.38 -.7 -2.1 +.5/E PrmCorBdAdmin CI 10.47 -.7 -2.0 +.7/D PrmCorBdI CI 10.57 -.7 -1.9 +1.0/C PrmCorBdR5 CI 10.60 -.7 -1.9 +.9/C PrmCorBdSvc CI 10.54 -.7 -2.0 +.8/D PrmDiscpGrR5 LG 12.65 -.2 +1.1 +11.7/B PrmDiscpGrSvc LG 12.69 -.2 +1.1 +11.6/C PrmDiscpValR5 LV 16.17 +.2 -1.9 +7.9/B PrmDiversBdR5 CI 9.70 -.6 -1.9 +1.3/B PrmGlbAdmin WS 15.70 +.6 +.4 +9.3/A PrmGlbR5 WS 15.71 +.6 +.5 +9.5/A PrmHYI HY 8.98 +.3 -.6 +5.4/A PrmHYR5 HY 9.03 +.3 -.6 +5.3/A PrmInfPrtIncI IP 10.22 +.1 -1.0 +1.1 PrmInfPrtIncR5 IP 10.23 ... -1.1 +1.0 PrmIntlEqR5 FG 13.77 -.1 +.1 +5.6/C PrmMainStrtR5 LB 10.89 -.2 -3.3 +8.3/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1/B PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5/A PrmSmCpOppsA m SB 14.25 +.6 -.3 +7.8/C PrmSmCpOppsR5 SB 14.69 +.6 -.1 +8.3/C PrmStrEMkI EM 13.58 -1.2 +1.7 +7.0/B Rsl2000SCIdxI SB 13.31 +.9 +.8 +9.6/B RtrSmt2020A m TE 12.92 +1.0 -.2 +3.9 RtrSmt2020Admin TE 12.99 +1.0 -.1 +4.2 RtrSmt2020Svc TE 13.02 +1.0 -.1 +4.3 RtrSmt2030A m TH 13.36 +1.6 +.2 +5.2 RtrSmt2030Admin TH 13.45 +1.7 +.4 +5.5 RtrSmt2030Svc TH 13.46 +1.7 +.4 +5.6 RtrSmt2040Admin TJ 13.29 +1.9 +.5 +6.0 RtrSmt2040Svc TJ 13.32 +1.9 +.5 +6.1 RtrSmtModA m MA 10.34 +1.2 -.2 +4.0 RtrSmtModAdmin MA 10.31 +1.2 -.1 +4.3 RtrSmtModGrA m AL 10.86 +1.8 +.4 +5.6 RtrSmtModGrAdm AL 10.83 +1.8 +.5 +5.9 SP500IdxAdmin LB 18.23 +.3 -.5 +10.1/B SP500IdxI LB 18.47 +.4 -.4 +10.4/A SP500IdxR4 b LB 18.03 +.3 -.6 +9.9/B SP500IdxR5 LB 18.52 +.4 -.4 +10.3/A SP500IdxSvc LB 18.55 +.4 -.5 +10.2/B SelBlChpGrA m LG 19.76 +.7 +4.3 +14.4/A SelBlChpGrAdm LG 20.61 +.7 +4.4 +14.7/A SelBlChpGrR5 LG 21.08 +.8 +4.5 +14.9/A SelBlChpGrSvc LG 20.89 +.7 +4.4 +14.8/A SelDvrsValR5 LV 12.61 +.8 -1.4 +8.5/B SelEqOpportsA m LB 15.60 +1.0 -.1 +8.2/D SelEqOpportsAdm LB 16.37 +1.0 ... +8.5/C SelEqOpportsI LB 16.87 +1.0 +.1 +8.8/C SelEqOpportsR5 LB 16.94 +1.0 +.1 +8.7/C SelEqOpportsSvc LB 16.61 +1.0 +.1 +8.6/C SelFdmtlValA m LV 11.27 +.5 -2.5 +6.2/D SelFdmtlValAdm LV 11.43 +.6 -2.3 +6.5/D SelFdmtlValI LV 11.35 +.6 -2.2 +6.8/D SelFdmtlValR5 LV 11.40 +.6 -2.3 +6.7/D SelGrOppsA m LG 9.97 +1.0 +6.7 +9.7/D SelGrOppsAdmin LG 10.74 +.9 +6.8 +10.0/D SelGrOppsI LG 11.61 +1.0 +6.9 +10.3/D SelGrOppsR5 LG 11.48 +1.0 +6.9 +10.2/D SelGrOppsSvc LG 11.16 +1.0 +6.9 +10.1/D SelMCValI MV 13.46 +.7 -1.8 +8.2/B SelOverseasI FB 9.76 +2.0 +.2 +5.4/B SelOverseasR5 FB 9.80 +2.1 +.3 +5.3/B SelSmCoValI SV 11.21 +.6 -1.9 +8.6/B SelSmCoValR5 SV 11.28 +.6 -1.9 +8.5/B SelSmCpGrEqI SG 16.37 +.3 +3.7 +9.2/C SelSmCpGrEqR5 SG 16.18 +.3 +3.6 +9.1/D SelStratBdAdm CI 10.14 -1.0 -2.5 +1.9/A SelStratBdR5 CI 10.17 -1.0 -2.5 +2.1/A SelStratBdSvc CI 10.17 -1.1 -2.5 +2.0/A SelTtlRetBdI CI 9.55 -.7 -2.1 +1.2/C SelTtlRetBdR5 CI 9.54 -.6 -2.0 +1.1/C SelTtlRetBdSvc CI 9.57 -.7 -2.0 +1.0/C SelectMdCpGrA m MG 18.89 +.1 +2.9 +9.6 SelectMdCpGrAdm MG 20.37 +.1 +3.0 +9.9 SelectMdCpGrI MG 21.97 +.1 +3.1 +10.2 SelectMdCpGrR5 MG 21.77 +.2 +3.1 +10.2 SelectMdCpGrSvc MG 21.27 +.1 +3.0 +10.0Matrix AdvisorsAdvsVal LV 69.50 +.1 -2.9 +5.0/EMatthewsAsiaDivInv DP 19.74 +.8 +.1 +8.5/D AsiaGrInv DP 27.85 -3.2 +2.2 +10.8/A AsiaInnovtrInv PJ 14.24 -3.7 +.4 +10.3/A AsianGrIncInv PJ 17.01 -.8 -2.6 +1.9/E ChinaInv CH 23.10 -2.0 +4.1 +9.3/A IndiaInv EI 34.65 +3.7 +1.0 +9.4/E JapanInv JS 24.40 -3.9 +1.2 +11.4/B KoreaInv MQ 6.82 +.7 -1.3 +8.9/A PacTigerInv PJ 30.94 -1.5 -2.3 +6.6/CMcKeeIntlEqInstl d FB 13.88 +1.8 +.1 +5.5/BMeederBalRetail b TV 11.52 +1.2 -.7 +3.7 DynAllcRetail b XM 10.90 +.8 +.5 +7.0/C MuireldRetail b TV 7.51 +.7 -.4 +5.9/AMergerInv b NE 16.31 -.1 +2.3 +1.7/BMeridianContrarianLgcy d MG 43.15 +.4 +2.8 +11.3/A GrLegacy d SG 42.49 +.4 +2.1 +12.0/AMerkHardCcyInv b IB 9.86 -2.0 -.2 +.5/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.3 +3.4 HYBdInstl HY 9.55 +.2 -.4 +3.2 HYBdM b HY 9.56 +.3 -.5 +3.0 IntermBdInstl CI 10.13 -.5 -1.5 +.5 IntermBdM b CI 10.14 -.5 -1.5 +.3 LowDurBdI CS 8.61 -.1 -.3 +.8 LowDurBdM b CS 8.61 -.2 -.3 +.6 StratIncInstl NT 7.94 -.2 -.3 +2.1 TtlRetBdI CI 10.36 -.5 -2.0 +.8 TtlRetBdM b CI 10.36 -.5 -2.1 +.6 TtlRetBdPlan CI 9.75 -.5 -2.0 +.8 UltraShrtBdIns UB 4.26 +.2 +.3 +.9 UnconsBdI NT 11.78 ... -.2 +2.3 UnconsBdM b NT 11.79 ... -.3 +2.0MillerOppC m MB 22.17 +1.1 -1.7 +4.2/E OppI MB 25.56 +1.1 -1.4 +5.3/DMondrianIntlEq FV 15.91 +3.9 +1.3 +3.4MonettaMonetta LG 18.76 +1.8 -.7 +8.5/E YoungInv b LG 24.07 +1.0 +.3 +10.7/CMorgan StanleyEuropeanEqIncB m ES 17.55 +.1 -1.6 +.4/E GlbFIOppsA x IB 5.65 -.1 +.7 +3.1/A GlbFIOppsI x IB 5.72 +.1 +.9 +3.5/A InsInAcIntlAlI d FB 14.40 -.1 -.4 +3.4/D InsInEMI d EM 27.67 -2.7 -.9 +5.6/C InsInGlbFrnchI WS 24.38 -.4 -1.3 +9.9/A InsInGrA m LG 43.69 +.2 +9.9 +16.7/A InsInGrI LG 45.79 +.2 +9.9 +17.1/A InsInIntEqA m FB 17.74 +1.6 -.1 +3.5/D InsInIntEqI d FB 17.99 +1.6 +.1 +3.9/D InsIncSmCGrI d SG 11.24 +.3 +3.1 +3.2/E InsIncUSRlEstI SR 14.11 +1.3 -7.0 +2.0/D InsMidCpGrA m MG 15.25 -1.3 +6.9 +5.1/E InsMidCpGrI MG 18.01 -1.3 +7.0 +5.5/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.85 -.6 -1.6 +4.8/A InstlGlbStrA m IH 16.87 -.2 +.1 +4.0/C InstlGlbStrIns IH 17.00 -.2 +.2 +4.3/B MltCpGrTrustA m LG 34.79 +.8 +8.8 +16.3/A MltCpGrTrustI LG 38.29 +.9 +8.9 +16.7/A USGovtSecB m CI 8.43 -.6 -1.8 +.9/D USGovtSecI CI 8.43 -.7 -1.7 +1.2/CMotley FoolGlbOppInv WS 23.83 -2.3 +4.9 +9.9/A SMCapGrInv MG 24.69 -2.0 +1.4 +10.0/BMuhlenkampMuhlenkamp LB 51.90 -1.3 -6.0 -.3/ENationwideA m LB 24.81 -.2 -.6 +9.2/C BdIdxA m CI 10.69 -.7 -2.4 +.4/E BdIdxInstl CI 10.66 -.8 -2.4 +.8/D GrInstl LG 12.57 +.9 +2.4 +10.6/C InDeAgrsA m XM 10.15 +.1 -.4 +7.2/C InDeAgrsSvc b XM 10.18 +.2 -.3 +7.2/C InDeCnsrvSvc b XY 10.21 -.1 -.9 +2.6/C InDeMdA m MA 10.07 +.1 -.6 +5.2/C InDeMdC m MA 9.86 +.1 -.8 +4.5/D InDeMdlyAgrC m AL 10.14 +.1 -.7 +5.7/D InDeMdlyAgrsA m AL 10.46 +.1 -.5 +6.5/C InDeMdlyAgrsSvc b AL 10.44 +.2 -.5 +6.5/C InDeMdlyCnsC m CA 10.05 ... -1.0 +3.2/D InDeMdlyCnsSvc b CA 10.18 +.1 -.8 +3.9/B InDeModSvc b MA 10.02 +.1 -.6 +5.2/C InstlSvc LB 24.40 -.1 -.5 +9.5/B IntlIdxA m FB 8.51 +1.6 +.5 +4.4/C IntlIdxR6 FB 8.56 +1.5 +.5 +4.8/C MidCpMktIdxA m MB 17.52 -.3 -1.2 +8.7/B MidCpMktIdxIns MB 17.82 -.3 -1.1 +9.1/A S&P500IdxA m LB 15.90 +.4 -.5 +9.9/B S&P500IdxInsSv LB 15.99 +.3 -.6 +10.1/B S&P500IdxInstl LB 16.04 +.4 -.4 +10.4/A S&P500IdxSvc b LB 15.91 +.3 -.6 +9.9/B SmCpIdxA m SB 13.83 +.8 +.6 +9.1/B SmCpIdxInstl SB 14.12 +.9 +.7 +9.6/BNatixisIIOakmarkA m LB 24.01 ... -1.2 +10.1/B IIOakmarkC m LB 20.86 -.1 -1.4 +9.3/C IUSEqOppsA m LG 36.35 ... +.6 +13.0/B IUSEqOppsC m LG 25.05 ... +.4 +12.2/B IUSEqOppsY LG 42.14 ... +.7 +13.3/A IVghnNlsnSCVlA m SB 17.85 +.4 -1.7 +6.3/DNeedhamGrRetail b MG 41.52 -2.3 -3.2 +2.7/ENeuberger BermanCorBdInstl CI 10.03 -.7 -2.0 +1.2/C EmMktsDbtInstl EB 9.00 -1.6 +.4 +4.3 EmMktsEqInstl EM 21.12 -3.0 -1.9 +7.4 EmMktsEqR6 EM 21.14 -3.0 -1.9 +7.5 EqIncA m LV 12.99 +.5 -.3 +6.8/D EqIncC m LV 12.90 +.5 -.5 +6.0/D EqIncInstl LV 13.04 +.6 -.1 +7.2/C FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.44 +.2 -.3 +7.5/D FocTrust b LB 26.42 +.2 -.4 +7.3/D GenesisAdv b SG 57.65 -.6 -.1 +9.9/C GenesisInstl SG 57.56 -.6 +.1 +10.5/B GenesisInv SG 57.62 -.6 ... +10.3/C GenesisR6 SG 57.53 -.6 +.1 +10.5/B GenesisTrust SG 57.66 -.6 ... +10.2/C GrtChinaEqIns CH 16.55 -1.7 +3.6 +11.1/A GuardianInstl LG 17.54 +.5 +.2 +9.3/D GuardianInv LG 17.52 +.5 +.2 +9.1/E GuardianTrust b LG 17.52 +.5 +.1 +9.0/E HiIncBdInstl HY 8.49 +.6 -.5 +3.3/D HiIncBdInv HY 8.48 +.6 -.6 +3.2/D HiIncBdR6 HY 8.49 +.6 -.6 +3.4/D IntlEqInstl FG 13.27 +.1 -1.0 +5.6/C IntlEqInv FG 13.26 ... -1.0 +5.5/D IntlSelInstl FG 13.07 ... -.1 +5.5/D IntrnsValInstl SB 16.60 +1.3 +1.6 +6.9/D LgCpValAdv b LV 30.29 +.2 -3.3 +7.2/C LgCpValInstl LV 30.23 +.3 -3.1 +7.7/C LgCpValInv LV 30.25 +.3 -3.1 +7.6/C LgCpValTrust b LV 30.27 +.2 -3.2 +7.4/C LgShA m LO 14.28 +1.1 -.8 +2.7 LgShC m LO 13.64 +1.0 -1.0 +2.0 LgShInstl LO 14.56 +1.1 -.6 +3.1 MdCpGrInstl MG 15.02 -1.5 +2.0 +8.7/C MdCpGrInv MG 15.01 -1.5 +2.0 +8.6/C MdCpGrTrust MG 15.00 -1.6 +1.9 +8.5/C MltCpOppsA m LB 18.38 +.1 -.4 +10.7/A MltCpOppsInstl LB 18.51 +.1 -.3 +11.1/A MuniIntermBdIns MI 11.50 -.2 -1.4 +1.6/C NYMuniIncInstl MN 16.82 -.4 -1.6 +1.3/C RlEsttA m SR 12.37 +.1 -5.6 +4.6/A RlEsttInstl SR 12.41 +.1 -5.5 +5.0/A RlEsttTrust b SR 12.36 ... -5.6 +4.8/A SclyRspnsvA m LB 38.41 +.2 +.6 +8.6/C SclyRspnsvC m LB 38.44 +.1 +.3 +7.8/D SclyRspnsvInstl LB 38.33 +.2 +.7 +9.0/C SclyRspnsvInv LB 38.37 +.2 +.6 +8.8/C SclyRspnsvR6 LB 38.31 +.2 +.7 +9.1/C SclyRspnsvTrust b LB 38.41 +.2 +.6 +8.6/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.5 +.1 +2.6/E SmCpGrInv SG 37.44 -.7 +6.7 +11.0/B StratIncA m MU 10.90 ... -1.2 +2.2 StratIncC m MU 10.89 -.2 -1.4 +1.5 StratIncInstl MU 10.89 -.1 -1.1 +2.6 StratIncR6 MU 10.88 ... -1.1 +2.7New AlternativesA f SW 54.15 +2.2 -2.5 +3.2/ENew CovenantBalGr MA 100.97 +.5 -.5 +5.0/C BalInc CA 20.96 ... -1.0 +3.2/D Gr LG 41.92 +1.1 +.1 +7.7/E Inc CS 22.61 -.6 -1.8 +.8/CNicholasEqIncI LV 20.38 -.6 -1.4 +5.2/E HiIncInstl HY 8.78 +.2 -1.4 +1.4/E III MG 27.95 -.4 +1.0 +8.3/C LtdEditionInstl SG 26.24 -.2 -.3 +8.9/D Nicholas LG 61.95 -.2 +.2 +3.0/E1919FinclSvcsA m SF 27.75 +1.2 +2.2 +16.8/A FinclSvcsC m SF 25.61 +1.1 +2.0 +16.0/A MrylndTxFrIncA m SI 15.36 -.3 -.8 +1.2/C SclyRspnsvBalA m MA 18.05 +.4 +.7 +6.2/BNorth CountryEqGr LG 18.39 +1.7 +2.8 +10.9/C IntermBd TW 9.85 -.7 -2.7 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.2/ENorthernActvMEmergMktEq d EM 22.22 -1.7 +2.3 +6.6/B ActvMIntlEq d FB 11.82 +.9 +.7 +4.0/D ArizonaTxEx SI 10.37 -.3 -1.7 +2.0/A BdIdx CI 10.21 -.7 -2.3 +.9/C CAIntermTxEx MF 10.41 -.4 -1.3 +1.6/C CATxEx MC 11.33 -.3 -1.4 +2.3/C CorBd CI 9.92 -.8 -2.3 +.9/D EmMktsEqIdx d EM 12.91 -1.6 +.4 +5.5/C FI CI 9.86 -.5 -2.2 +1.1/C GlbRlEsttIdx d GR 10.48 +3.0 -1.9 +2.9 GlbTactAsstAllc IH 13.03 +.1 -1.1 +5.4/A HYFI d HY 6.73 +.6 -.2 +3.9/C HYMuni HM 8.63 -.3 -1.3 +2.9/D IncEq LV 14.08 +.9 -1.7 +9.5/A IntermTxEx MI 10.33 -.2 -1.3 +1.7/C IntlEq d FB 10.32 +1.4 +.6 +3.2/E IntlEqIdx d FB 12.99 +1.6 +.6 +4.8/C LgCpCor LV 18.89 +.1 -.4 +9.1/A LgCpVal LV 16.04 +1.3 -1.7 +6.2/D MidCpIdx MB 19.11 -.3 -1.1 +9.2/A MltMgrGlbRlEstt d GR 10.53 +1.4 -2.1 +2.8/C ShrtBd CS 18.58 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.6 +.4/D ShrtIntermUSGvt GS 9.56 -.3 -1.0 -.1/D SmCpCor SB 25.66 +.7 +.4 +8.7/B SmCpIdx SB 13.72 +.9 +.7 +9.5/B SmCpVal SV 22.78 +.3 -2.6 +8.1/C StkIdx LB 31.46 +.4 -.4 +10.5/A TxEx ML 10.42 -.4 -1.6 +2.3/C USTrsIdx GI 20.83 -.8 -2.0 +.2/CNuveenAlAmrMuniBdA m ML 11.37 -.3 -1.5 +3.2/A AlAmrMuniBdC2 m ML 11.37 -.3 -1.7 +2.6/B ArizonaMuniBdA m SL 10.58 -.4 -1.8 +2.3/A CAMuniBdA m MC 10.98 -.4 -1.6 +3.1/B CAMuniBdI MC 10.99 -.3 -1.5 +3.4/A ClrdMuniBdA m SL 10.55 -.4 -1.3 +2.7/A CnctMuniBdA m SL 10.32 -.4 -1.4 +1.8/B CorBdI CI 9.42 -.7 -2.3 +.5/E CorPlusBdA m CI 10.66 -.7 -2.4 +1.2/C CorPlusBdI CI 10.64 -.7 -2.3 +1.4/B DivValA m LV 14.62 +1.8 -.8 +9.0/A DivValI LV 14.81 +1.9 -.7 +9.2/A GeorgiaMuniBdA m SL 10.44 -.4 -1.8 +1.3/D HYMuniBdA m HM 17.04 +.1 -.7 +5.3/A HYMuniBdC2 m HM 17.03 ... -.9 +4.7/A HYMuniBdI HM 17.04 +.1 -.6 +5.5/A HiIncBdA m HY 7.58 +.5 -.3 +3.7/C HiIncBdI HY 7.61 +.6 -.2 +3.9/C IntermDrMnBdA m MI 9.05 ... -1.0 +2.2/B IntermDrMnBdI MI 9.07 -.1 -1.0 +2.4/A KansasMnBdA m SL 10.48 +.1 -.8 +2.0/B KentuckyMnBdA m SL 10.56 -.6 -1.6 +1.7/C LgCpValA m LV 26.04 +2.2 +.3 +8.0/B LgCpValI LV 26.16 +2.2 +.4 +8.3/B LouisianaMnBdA m SL 10.93 -.1 -1.2 +2.0/B LtdTrmMnBdA m MS 10.81 ... -.5 +.9/A LtdTrmMnBdC2 m MS 10.79 ... -.5 +.6/C LtdTrmMnBdI MS 10.77 ... -.4 +1.1/A MAMnBdA m MT 9.91 -.5 -1.8 +2.3/A MAMnBdI MT 9.90 -.4 -1.8 +2.5/A MNIntermMnBdA m SM 10.19 -.4 -1.3 +1.9/B MNIntermMnBdI SM 10.14 -.3 -1.2 +2.1/B MNMnBdA m SM 11.46 -.4 -1.6 +2.5/A MNMnBdI SM 11.44 -.4 -1.7 +2.7/A MichiganMnBdA m SL 11.24 -.4 -1.8 +2.2/A MichiganMnBdI SL 11.23 -.4 -1.6 +2.4/A MidCpGrOppsA m MG 37.79 +.1 +2.7 +7.1/D MidCpGrOppsI MG 45.64 +.1 +2.8 +7.3/D MidCpValI MV 40.80 +1.7 -.4 +9.7/A MissouriMnBdA m SL 11.09 -.3 -1.2 +2.7/A MrylndMnBdA m SL 10.50 -.3 -1.3 +2.5/A MrylndMnBdI SL 10.50 -.3 -1.3 +2.7/A NAMnBdA m SL 10.60 -.5 -2.2 +1.8/B NAMnBdI SL 10.64 -.5 -2.1 +2.0/B NWQIntlValI FV 26.51 +2.4 +1.0 +4.7/B NWQSmCpValA m SB 52.74 +1.8 +.5 +9.2/B NWQSmCpValI SB 54.17 +1.8 +.6 +9.4/B NYMnBdA m MY 10.73 -.4 -1.7 +2.5/B NYMnBdI MY 10.74 -.4 -1.7 +2.8/A NewJerseyMnBdA m MJ 11.16 -.4 -1.5 +2.9/A NewJerseyMnBdI MJ 11.20 -.3 -1.4 +3.1/A OhioMnBdA m MO 11.20 -.2 -1.4 +2.2/A OhioMnBdI MO 11.15 -.3 -1.3 +2.4/A OrgIntermMnBdI SI 10.02 -.4 -1.5 +1.5/B PEMnBdA m MP 10.69 -.2 -1.6 +2.2/B PEMnBdI MP 10.67 -.2 -1.6 +2.5/B RlEsttSecA m SR 18.92 +1.2 -5.9 +3.5/B RlEsttSecI SR 19.23 +1.3 -5.8 +3.8/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.42 +1.6 +2.4 +9.3/B SmCpValA m SV 25.04 +.5 -2.6 +10.3/A SmCpValI SV 25.91 +.5 -2.5 +10.6/A StrBalAllcA m MA 10.63 +1.5 ... +3.8 StrBalAllcI MA 10.59 +1.4 +.1 +4.0 StrGrAllcA m MA 13.01 +2.2 +.9 +5.5 StrIncI MU 10.27 -.4 -2.0 +2.0/D TNMnBdA m SL 11.49 -.5 -1.5 +2.0/B TNMnBdC2 m SL 11.48 -.5 -1.7 +1.5/C VirginiaMnBdA m SL 10.91 -.4 -1.4 +2.5/A VirginiaMnBdI SL 10.88 -.4 -1.4 +2.7/A WscnMnBdA m SL 10.37 +.1 -1.2 +1.8/BOak AssociatesLiveOakHlthSci SH 18.92 +2.3 -2.6 +4.2/B PinOakEq LB 66.70 +.4 +1.3 +12.4/A RedOakTechSel ST 25.92 +.2 +5.5 +19.9/B WhiteOakSelGr LB 88.78 +1.1 +3.5 +14.0/AOak RidgeSmCpGrA m SG 15.89 -2.0 +2.2 +4.7/EOakmarkEqAndIncInv MA 31.47 -.6 -2.2 +5.2/C GlbInv WS 32.43 +.5 -2.1 +6.4/C GlbSelInv WS 18.80 +.8 -2.6 +7.6/B IntlInv FB 28.41 +2.3 -.6 +7.2/A IntlSmCpInv d FQ 17.41 +1.6 -1.9 +5.0/E Inv LB 83.58 ... -.9 +10.5/A SelInv LB 45.13 -1.7 -5.5 +6.2/EOberweisChinaOpps m CH 15.87 -3.6 -.5 +4.3/D IntlOpps m FR 25.18 -2.6 -1.2 +11.3/B IntlOppsInstl d FR 12.62 -2.5 -1.2 +11.5/B MicroCp m SG 25.57 +3.1 +1.8 +19.4/AOld WestburyAllCpCor LB 16.86 -.1 +1.1 +6.0/E FI CI 10.83 -.5 -1.5 +.1/E GlbSmMdCpStrat SW 16.93 +1.5 +1.0 +7.3 LgCpStrats WS 14.56 +2.0 +.7 +5.7 MnBd MI 11.66 -.4 -1.5 +.6/E StratOpps IH 7.90 +2.6 +1.0 +4.0OlsteinAllCpValAdv LB 24.39 -.6 -1.3 +4.7/E AllCpValC m LB 19.63 -.7 -1.7 +3.7/EOppenheimerActvAllcA m AL 14.55 +1.5 +.1 +5.6 ActvAllcC m AL 14.20 +1.4 -.1 +4.8 ActvAllcR b AL 14.46 +1.5 +.1 +5.3 CnsrvInvA m CA 9.42 +.3 -.7 +2.9 CnsrvInvC m CA 9.29 +.3 -1.1 +2.1 CptlAprcA m LG 58.10 +.3 -.5 +7.3/E CptlAprcC m LG 43.81 +.2 -.7 +6.5/E CptlAprcR b LG 54.77 +.3 -.6 +7.0/E CptlAprcY LG 62.82 +.3 -.4 +7.5/E CptlIncA m CA 10.06 +.4 -1.3 +3.1 CptlIncC m CA 9.72 +.3 -1.6 +2.3 CptlIncR b CA 9.91 +.4 -1.4 +2.8 DevMktsA m EM 44.27 -1.3 +1.6 +7.0/B DevMktsC m EM 41.30 -1.3 +1.3 +6.1/C DevMktsR b EM 42.52 -1.3 +1.5 +6.7/B DevMktsY EM 43.67 -1.2 +1.7 +7.2/B DiscvA m SG 80.28 -.5 +3.5 +11.1/B DiscvC m SG 57.69 -.6 +3.3 +10.3/C DiscvMCGrA m MG 20.39 ... +2.3 +10.1/B DiscvMCGrC m MG 16.80 -.1 +2.0 +9.2/B DiscvMCGrR b MG 19.07 -.1 +2.1 +9.8/B DiscvY SG 90.47 -.5 +3.6 +11.4/B DivOppA m LV 23.73 +1.3 -.9 +7.3/C EqIncA m LV 31.33 +.4 -2.8 +3.3/E EqIncC m LV 24.84 +.3 -3.1 +2.5/E EqIncR b LV 29.94 +.4 -2.9 +3.0/E EqInvA m WS 18.43 +1.8 +.5 +6.8 EqInvC m WS 17.93 +1.8 +.2 +6.0 EqInvR b WS 18.40 +1.8 +.4 +6.5 FdmtlAltsA m AM 26.59 -.4 -.6 +.6 FdmtlAltsC m AM 23.53 -.5 -.8 -.2 GlbA m WS 96.49 +.7 +.5 +9.6/A GlbAllcA m IH 19.51 +.7 -.9 +4.1 GlbAllcC m IH 18.64 +.6 -1.2 +3.3 GlbAllcY IH 19.49 +.7 -.8 +4.4 GlbC m WS 88.75 +.6 +.3 +8.8/B GlbOppsA m SW 71.57 -4.5 +4.4 +26.2/A GlbOppsC m SW 63.14 -4.6 +4.2 +25.3/A GlbOppsR b SW 68.82 -4.5 +4.3 +25.9/A GlbOppsY SW 72.45 -4.5 +4.5 +26.5/A GlbR b WS 95.98 +.6 +.4 +9.3/A GlbStrIncA m MU 3.84 -.3 -1.1 +2.0 GlbStrIncC m MU 3.84 -.4 -1.6 +1.2 GlbStrIncR b MU 3.85 -.4 -1.4 +1.7 GlbStrIncY MU 3.84 -.3 -1.0 +2.2 GlbY WS 96.63 +.7 +.6 +9.9/A GoldSpecMnralA m SP 15.34 +1.5 -5.9 +7.7 GoldSpecMnralC m SP 14.03 +1.4 -6.1 +6.9 GoldSpecMnralR b SP 14.62 +1.4 -6.0 +7.4 IntlBdA m IB 5.90 -1.9 +.7 +4.2 IntlBdC m IB 5.88 -2.0 +.6 +3.4 IntlBdR b IB 5.88 -1.9 +.8 +4.0 IntlBdY IB 5.90 -1.9 +.8 +4.4 IntlDiversA m FG 18.47 +1.3 +1.3 +7.5 IntlDiversC m FG 17.92 +1.2 +1.1 +6.7 IntlDiversR b FG 18.23 +1.3 +1.3 +7.2 IntlEqA m FB 22.16 +.9 -.9 +6.3/A IntlGrA m FG 43.90 -.1 ... +5.6/C IntlGrC m FG 41.59 -.1 -.3 +4.8/D IntlGrR b FG 43.06 -.1 -.1 +5.3/D IntlGrY FG 43.65 -.1 +.1 +5.8/C IntlSmMidCoA m FR 51.23 +.9 +3.4 +14.0/A IntlSmMidCoC m FR 47.10 +.8 +3.1 +13.2/A IntlSmMidCoR b FR 48.93 +.8 +3.3 +13.7/A IntlSmMidCoY FR 50.82 +.9 +3.5 +14.3/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.2/E LtdTrmBdY CS 4.48 ... -.4 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.2 LtdTrmGvtC m GS 4.32 -.1 -.8 -.6 LtdTrmGvtY GS 4.33 ... -.2 +.5 MainStrtAllCpA m LB 17.81 +.3 -.8 +7.1/E MainStrtAllCpC m LB 16.25 +.2 -1.1 +6.3/E MainStrtAllCpR b LB 17.28 +.2 -.9 +6.9/E MidCpValA m MV 55.93 +.4 -2.5 +6.5/C MidCpValC m MV 45.95 +.3 -2.8 +5.7/D MidCpValR b MV 53.51 +.4 -2.6 +6.3/C MidCpValY MV 57.44 +.4 -2.5 +6.8/C MnStrA m LB 49.29 -.2 -3.4 +8.2/D MnStrC m LB 46.64 -.3 -3.6 +7.4/D MnStrMidCpA m MB 26.74 +1.2 +.6 +6.0/C MnStrMidCpC m MB 22.02 +1.2 +.4 +5.2/D MnStrMidCpR b MB 25.34 +1.2 +.6 +5.7/D MnStrMidCpY MB 28.91 +1.3 +.7 +6.2/C MnStrR b LB 48.37 -.2 -3.5 +8.0/D MnStrY LB 48.88 -.2 -3.3 +8.5/C ModInvA m MA 12.17 +1.1 -.2 +4.7 ModInvC m MA 11.91 +1.0 -.4 +3.9 ModInvR b MA 12.09 +1.0 -.2 +4.4 RisingDivsA m LB 19.17 +.9 -.7 +6.3/E RisingDivsC m LB 16.19 +.9 -1.0 +5.5/E RisingDivsR b LB 19.04 +.9 -.7 +6.0/E RisingDivsY LB 19.87 +1.0 -.6 +6.5/E RlEsttA m SR 23.25 +.8 -5.9 +2.5/D RlEsttC m SR 22.58 +.7 -6.1 +1.7/D RlEsttR b SR 23.12 +.7 -6.0 +2.2/D RlEsttY SR 23.52 +.8 -5.8 +2.8/C SrFltngRtA m BL 8.13 +.2 +1.4 +4.3/A SrFltngRtC m BL 8.14 +.1 +1.1 +3.6/C TotalReturnBdA m CI 6.63 -.3 -2.4 +.9 TotalReturnBdC m CI 6.64 -.4 -2.6 +.1 TotalReturnBdR b CI 6.63 -.3 -2.5 +.6 TotalReturnBdY CI 6.59 -.3 -2.3 +1.2 ValA m LV 36.90 +.6 -.8 +7.2/C ValC m LV 35.18 +.5 -1.1 +6.4/D ValY LV 37.73 +.6 -.7 +7.4/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.1 +3.5 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.7/A AMTFreeNYMnsA m MY 10.96 +.2 +2.6 +3.7/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +2.9/A CAMnA m MC 8.32 +.8 +2.8 +4.6/A CAMnC m MC 8.29 +.9 +2.7 +3.8/A HYMnA m HM 7.20 +1.7 +4.9 +6.9/A HYMnC m HM 7.17 +1.7 +4.7 +6.1/A LtdTrmCAMnA m SS 3.10 +.9 +2.6 +1.3/A LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.6/C LtdTrmNYMnA m SS 2.84 +.6 +3.9 .../E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.7/E MnsA m MY 15.00 +1.0 +4.1 +5.0/A MnsC m MY 14.96 +.9 +3.9 +4.2/A MnsY MY 15.01 +1.0 +4.2 +5.2/A NewJerseyMnA m MJ 8.85 +1.4 +7.2 +1.3/E NewJerseyMnC m MJ 8.86 +1.3 +6.9 +.6/E PennsylvaniaMnA m MP 10.07 +1.3 +4.8 +3.5/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.8/A ShrtDurHYMuniA m HM 4.23 +1.7 +6.0 +.4/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.4/EOppenheimer SteelPatMLPAlphaA m LP 7.34 +8.2 -6.5 -9.2/B MLPAlphaC m LP 6.93 +8.2 -6.7 -9.9/C MLPAlphaPlusA m LP 5.95 +11.3 -9.2 -14.5/E MLPAlphaPlusY LP 6.08 +11.3 -9.2 -14.3/E MLPAlphaY LP 7.54 +8.1 -6.5 -9.0/B MLPIncA m LP 5.97 +8.7 -3.5 -8.7/B MLPIncCs m LP 5.59 +8.7 -3.7 -9.3/B MLPIncY LP 6.15 +8.8 -3.2 -8.4/B MLPSel40A m LP 7.86 +5.9 -4.2 -6.7/A MLPSel40C m LP 7.44 +5.8 -4.6 -7.4/A MLPSel40I LP 8.13 +6.0 -4.2 -6.4/A MLPSel40Y LP 8.10 +6.0 -4.2 -6.5/AOptimumFxdIncC m CI 9.27 -.7 -2.0 +.2/E FxdIncInstl CI 9.28 -.6 -1.7 +1.1/C IntlInstl FB 14.75 +1.4 +1.4 +8.0/A LgCpGrC m LG 14.89 +1.8 +4.3 +11.7/B LgCpGrInstl LG 18.81 +1.9 +4.6 +12.8/B LgCpValC m LV 15.61 -.5 -3.3 +4.6/E LgCpValInstl LV 15.86 -.4 -3.0 +5.7/E SmMidCpGrIns SG 16.67 +.2 +4.7 +8.5/D SmMidCpValIns SV 14.37 -.6 -3.0 +3.1/EOsterweisOsterweis LB 19.28 +.7 -2.3 +1.4/E StrInc HY 11.29 +.2 +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.13 +.2 +.1 +4.1 AlAstAdmin b TV 12.14 +.2 +.1 +4.3 AlAstAllAthA m TV 8.90 ... -.1 +2.4 AlAstAllAthC m TV 8.89 -.1 -.3 +1.6 AlAstAllAthI2 TV 8.90 ... ... +2.7 AlAstAllAthIns TV 8.90 ... +.1 +2.8 AlAstC m TV 12.07 +.2 -.2 +3.3 AlAstI2 TV 12.14 +.2 +.2 +4.4 AlAstInstl TV 12.12 +.2 +.3 +4.5 AlAstR b TV 12.05 +.2 ... +3.8 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8/C CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7 CmdPlsStrA m BB 6.60 +3.8 +7.1 -.5 CmdPlsStrI2 BB 6.66 +3.7 +7.2 -.1 CmdPlsStrIs BB 6.69 +3.7 +7.1 ... CmdtyRlRtStrA m BB 6.73 +2.4 +1.7 -3.9 CmdtyRlRtStrAdm b BB 6.77 +2.6 +1.8 -3.7 CmdtyRlRtStrC m BB 6.39 +2.4 +1.4 -4.6 CmdtyRlRtStrI2 BB 6.88 +2.5 +1.9 -3.6 CmdtyRlRtStrIns BB 6.90 +2.5 +1.9 -3.5 CrdtAbsRtI2 XS 10.04 +.1 ... +3.3 CrdtAbsRtInstl XS 10.08 +.2 +.1 +3.5 DivandIncA m IH 11.92 +2.6 +.5 +2.5 DivandIncC m IH 11.87 +2.5 +.3 +1.7 DiversIncA m MU 10.72 +.3 -.9 +4.3 DiversIncC m MU 10.72 +.3 -1.2 +3.6 DiversIncI2 MU 10.72 +.4 -.8 +4.7 DiversIncInstl MU 10.72 +.4 -.8 +4.8 EMBdA m EB 10.24 -1.2 -2.4 +4.3/C EMBdI2 EB 10.24 -1.1 -2.3 +4.5/B EMBdInstl EB 10.24 -1.1 -2.3 +4.6/B EMCcyInstl CR 9.42 -1.5 +1.1 +3.2 EMCorpBdInstl EB 10.48 -.1 -1.0 +3.6 EMFullSpcBdIns EB 7.69 -1.7 +.5 +3.4 EmergLclBdA m XP 7.59 -2.5 +2.5 +3.0 EmergLclBdI2 XP 7.59 -2.5 +2.6 +3.4 EmergLclBdInstl XP 7.59 -2.5 +2.7 +3.5 EqSLSA m LO 11.59 +1.3 +.3 +2.7 EqSLSC m LO 11.12 +1.2 +.2 +1.9 EqSLSInstl LO 11.84 +1.3 +.5 +3.1 EqSLSP LO 11.76 +1.3 +.5 +2.9 ExtendedDrInstl GL 7.32 -2.0 -7.9 -.7 FBdUSDHdgA m IB 10.75 -.2 +1.1 +3.1/A FBdUSDHdgC m IB 10.75 -.2 +.8 +2.4/B FBdUSDHdgI IB 10.75 -.1 +1.2 +3.6/A FBdUSDHdgI2 IB 10.75 -.2 +1.2 +3.4/A FrgnBdUnHdgA m IB 10.13 -2.8 +1.1 +2.5 FrgnBdUnHdgAdm b IB 10.13 -2.7 +1.1 +2.6 FrgnBdUnHdgI2 IB 10.13 -2.7 +1.2 +2.8 FrgnBdUnHdgIns IB 10.13 -2.7 +1.2 +2.9 GNMAA m GI 10.72 -.5 -2.0 +.3/B GNMAI2 GI 10.72 -.5 -1.9 +.6/A GNMAInstl GI 10.73 -.4 -1.8 +.7/A GlbAdvtStrBdIns IB 10.74 -.6 -.1 +2.9 GlbBdUSDHdgA m IB 10.18 -.3 -.3 +2.6/B GlbBdUSDHdgI2 IB 10.18 -.2 -.2 +2.8/A GlbBdUSDHdgIns IB 10.18 -.2 -.2 +2.9/A GlbBdUnHdgdAdm b IB 9.50 -1.7 -.4 +3.0 GlbBdUnHdgdIns IB 9.50 -1.6 -.3 +3.2 GlbMltAsstA m IH 12.56 +1.3 -.1 +3.0 GlbMltAsstC m IH 12.22 +1.2 -.4 +2.3 GlbMltAsstInstl IH 12.67 +1.4 ... +3.6 HYA m HY 8.73 +.5 -1.0 +3.9/C HYAdmin b HY 8.73 +.5 -.9 +4.0/B HYC m HY 8.73 +.5 -1.2 +3.1/D HYI2 HY 8.73 +.5 -.9 +4.2/B HYInstl HY 8.73 +.6 -.9 +4.3/B HYMnBdA m HM 8.97 +.2 -.1 +4.9 HYMnBdC m HM 8.97 +.2 -.4 +4.1 HYMnBdI2 HM 8.97 +.3 -.1 +5.1 HYMnBdInstl HM 8.97 +.3 ... +5.2 HYSpectrumA m HY 9.80 +.7 -.2 +4.9 HYSpectrumI2 HY 9.80 +.7 -.1 +5.2 HYSpectrumInstl HY 9.80 +.7 -.1 +5.3 IncA m MU 12.10 -.2 -.9 +4.9 IncAdmin b MU 12.10 -.2 -.8 +5.1 IncC m MU 12.10 -.3 -1.1 +4.1 IncI2 MU 12.10 -.2 -.8 +5.2 IncInstl MU 12.10 -.1 -.7 +5.3 IncR b MU 12.10 -.2 -.9 +4.6 InRspMlAstIns XY 8.78 +.7 +.3 +2.5 InvGdCpBdA m TW 10.17 -.9 -2.4 +2.9/B InvGdCpBdAdm b TW 10.17 -.9 -2.4 +3.0/A InvGdCpBdC m TW 10.17 -1.0 -2.7 +2.1/C InvGdCpBdIns TW 10.17 -.9 -2.3 +3.3/A InvGdCpBdP TW 10.17 -.9 -2.3 +3.2/A LngDrTtlRetIns CL 10.32 -1.3 -5.1 +2.4 LngTrmCrdtI2 CL 11.57 -1.1 -4.9 +3.5 LngTrmCrdtInstl CL 11.57 -1.1 -4.8 +3.6 LngTrmUSGvtA m GL 5.87 -2.1 -5.5 +.2/E LngTrmUSGvtIns GL 5.87 -2.1 -5.4 +.6/B LowDrA m CS 9.76 -.3 -.6 +.7/C LowDrAdmin b CS 9.76 -.3 -.6 +.8/C LowDrC m CS 9.76 -.3 -.7 +.4/D LowDrI2 CS 9.76 -.3 -.5 +.9/B LowDrIIInstl CS 9.65 -.1 -.5 +1.0/B LowDrInstl CS 9.76 -.2 -.5 +1.0/B LowDrR b CS 9.76 -.3 -.7 +.4/D LowDurESGIns CS 9.42 -.2 -.7 +.8/C LowDurIncA m CS 8.54 +.4 +.5 +4.3 LowDurIncC m CS 8.54 +.3 +.4 +4.0 LowDurIncI2 CS 8.54 +.4 +.6 +4.6 LowDurIncInstl CS 8.54 +.4 +.6 +4.7 MnBdA m ML 9.70 -.1 -.8 +3.2/A MnBdC m ML 9.70 -.2 -1.0 +2.7/B MnBdI2 ML 9.70 -.1 -.8 +3.4/A MnBdInstl ML 9.70 -.1 -.7 +3.5/A ModDrInstl CI 10.00 -.7 -1.3 +1.2/C MortgOppsInstl NT 10.98 -.2 +.1 +3.8 MrtgBckdScA m CI 10.29 -.4 -1.4 +1.6/B MrtgBckdScIns CI 10.29 -.3 -1.3 +2.1/A NYMnBdA m MN 11.04 -.2 -1.2 +2.3/A NYMnBdInstl MN 11.04 -.2 -1.1 +2.6/A RAEFdmAdPLUSIns NE 10.18 +.7 +.4 +.3 RAEFdmPLA m LV 7.28 +3.0 +.3 +9.1 RAEFdmPLC m LV 6.73 +3.1 +.1 +8.3 RAEFdmPLEMGIns EM 11.37 -.6 +2.4 +7.5 RAEFdmPLI2 LV 7.59 +3.0 +.3 +9.4 RAEFdmPLInstl LV 7.64 +3.0 +.3 +9.5 RAEFdmPLIntlIns FV 9.95 +3.2 +1.3 +6.1 RAEFdmPLSmInstl SV 11.88 +4.1 +.9 +10.0 RlEstRlRtStrA m SR 7.12 +3.9 -6.4 +1.4 RlEstRlRtStrIns SR 7.87 +4.0 -6.3 +1.9 RlRetA m IP 10.85 ... -1.2 +.6/C RlRetAdmin b IP 10.85 ... -1.1 +.7/C RlRetAsstInstl IP 8.29 +.7 -2.7 +.9 RlRetC m IP 10.85 -.1 -1.3 +.1/E RlRetI2 IP 10.85 ... -1.1 +.9/B RlRetInstl IP 10.85 ... -1.0 +1.0/B RlRetR b IP 10.85 -.1 -1.2 +.3/D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.4/D ShrtDrMnIncIns MS 8.33 -.1 -.1 +.8/B ShrtTrmA m UB 9.88 +.5 +.7 +1.9/A ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 51

ShrtTrmI2 UB 9.88 +.5 +.7 +2.0/A ShrtTrmIns UB 9.88 +.5 +.7 +2.1/A ShrtTrmR b UB 9.88 +.4 +.6 +1.6/A SrFltngRtA m BL 9.91 +.5 +1.2 +3.0 SrFltngRtIns d BL 9.91 +.5 +1.3 +3.3 StkPlsShrtI2 BM 8.38 -1.9 -.1 -8.2 StkPlsShrtIns BM 8.39 -2.0 ... -8.1 StksPLUSA m LB 10.56 +2.2 ... +9.6 StksPLUSAbRtA m LB 10.58 +2.4 +.6 +10.2 StksPLUSAbRtC m LB 9.65 +2.4 +.4 +9.4 StksPLUSAbRtI2 LB 10.64 +2.5 +.7 +10.6 StksPLUSAbRtIns LB 10.77 +2.6 +.7 +10.7 StksPLUSC m LB 10.04 +2.2 -.1 +9.1 StksPLUSIUHdIns FB 6.95 +2.7 +1.0 +4.7 StksPLUSIUSDHA m FB 8.11 +5.3 +.5 +4.3 StksPLUSIUSDHC m FB 7.47 +5.2 +.3 +3.5 StksPLUSIUSDHI2 FB 8.45 +5.4 +.6 +4.6 StksPLUSIUSDHIn FB 8.52 +5.3 +.6 +4.7 StksPLUSIns LB 11.37 +2.2 +.1 +10.0 StksPLUSLngDrIn XM 6.79 +.7 -5.1 +11.5 StksPLUSSmA m SB 10.48 +3.1 +1.9 +9.6 StksPLUSSmC m SB 9.68 +3.1 +1.7 +8.8 StksPLUSSmI2 SB 10.63 +3.1 +2.0 +10.0 StksPLUSSmIns SB 10.71 +3.1 +2.0 +10.1 TotRetESGI2 CI 8.85 -1.0 -2.4 +1.1/C TotRetESGIns CI 8.85 -.9 -2.4 +1.2/C TtlRetA m CI 9.97 -.9 -2.3 +1.1/C TtlRetAdm b CI 9.97 -.9 -2.2 +1.3/B TtlRetC m CI 9.97 -1.0 -2.5 +.4/E TtlRetI2 CI 9.97 -.9 -2.2 +1.4/B TtlRetIIIns CI 9.40 -.6 -2.1 +1.6/B TtlRetIVIns CI 10.14 -.9 -2.6 +.9 TtlRetIns CI 9.97 -.9 -2.2 +1.5/B TtlRetR b CI 9.97 -.9 -2.4 +.9/D UncnsBdA m NT 10.78 ... +.5 +2.8/B UncnsBdC m NT 10.78 -.1 +.2 +2.0/D UncnsBdI2 NT 10.78 ... +.6 +3.2/B UncnsBdIns NT 10.78 ... +.6 +3.3/BPNCCorFI b CI 16.40 -.7 -2.2 +.7/D DiversEq b LB 27.23 +.1 -.4 +6.2/E IntermBdI CI 10.60 -.5 -1.7 +.3/E IntermTxExBdI MI 9.24 -.4 -1.8 +1.4/D IntlEqA m FG 24.39 -.7 +.7 +6.9/B IntlEqIns FG 24.62 -.6 +.7 +7.2/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 38.16 -.7 +.4 +10.7/C MltFctrLgCpValI LV 24.76 -.9 -3.6 +6.1/D SmCpI SG 24.15 ... +.8 +6.6/E TtlRetAdvtgIns CI 10.43 -.7 -2.4 +.8/D TxExLtdMatBdIns MS 10.14 -.4 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 46.93 -5.1 +5.9 +16.3/A Gr LG 38.90 -3.4 +4.4 +15.8/A Stk LB 31.47 -1.3 -1.4 +11.6/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.23 +2.1 +.5 +6.9 OptmzAgrsGrC m XM 16.77 +2.1 +.2 +6.1 OptmzCnsrA m XY 11.21 +.1 -1.1 +2.6 OptmzCnsrC m XY 10.96 ... -1.3 +1.8 OptmzGrA m AL 15.59 +1.7 -.1 +6.0 OptmzGrB m AL 15.35 +1.7 -.3 +5.2 OptmzGrC m AL 15.30 +1.7 -.3 +5.2 OptmzModA m MA 14.32 +1.1 -.4 +4.9 OptmzModB m MA 14.12 +1.1 -.6 +4.2 OptmzModC m MA 14.09 +1.0 -.6 +4.1 OptmzModCnsrA m CA 12.58 +.5 -.8 +3.7 OptmzModCnsrC m CA 12.34 +.5 -1.0 +3.0ParadigmVal d SB 49.74 -1.1 +1.6 +10.8/AParametricEmMktsInstl EM 15.94 -1.0 +.9 +4.5/D EmMktsInv b EM 15.87 -1.0 +.9 +4.2/D TxMgEMktIs EM 52.82 -1.1 +1.0 +4.6/DParnassusCorEqInv LB 42.83 +1.0 +.7 +9.3/C FI x CI 16.04 -.6 -2.3 +.9/D Parnassus LB 46.43 -.4 -3.8 +7.3/DPaxBalIndvInv b MA 22.51 +.1 -.7 +5.4/C ESGBtQlIndvInv b LB 19.52 +.2 -.9 +8.6/C HYBdIndvInv b HY 6.62 +.3 -.7 +3.4/DPaydenCAMnInc MF 10.06 -.3 -1.5 +2.0/B CorBdInv CI 10.41 -.7 -1.8 +2.1/A EmMktsBdInv EB 13.62 -1.5 -2.6 +5.2/A EqInc LV 16.32 +1.4 -1.0 +9.4/A GNMAInv GI 9.13 -.7 -2.1 +.3/B GlbFI IB 9.00 -.6 -.7 +2.2/C GlbLowDr IB 9.94 ... -.2 +.9/E HiIncInv HY 6.38 +.6 -.6 +3.8/C LowDr CS 9.97 +.1 -.1 +.9/B LtdMat UB 9.47 +.3 +.6 +1.2/B USGvtInv GS 10.19 -.3 -1.0 .../CPear TreePlrsFgnVlInstl FV 22.12 +1.9 ... +6.1/A PlrsFgnVlOrd b FV 22.15 +1.8 -.1 +5.7/A PlrsSmCpOrd b SB 25.38 -.4 -2.8 +6.6/D PnAgrEMOrdinary b EM 22.97 -1.4 -1.0 +.7/E QualOrd b LB 18.91 +.4 -1.8 +11.1/APerformanceMnBdInstl d MI 23.62 -.4 -2.1 +2.9/A StrBd d MU 22.24 -.3 -.3 +4.5/APermanentI CA 40.61 ... -1.4 +3.8/CPerrittMicroCpOppsInv d SB 30.57 +1.3 +1.9 +8.9/B UltraMicroCp d SB 16.48 +.9 -4.6 +9.8/APioneerA m LB 28.60 ... -.5 +9.4/B AMTFreeMnA m ML 14.23 -.4 -1.9 +2.6/B AMTFreeMnY ML 14.19 -.4 -1.8 +2.9/A BalA m MA 9.38 +.1 -1.0 +5.4/C BdA m CI 9.49 -.4 -1.6 +1.8/A BdC m CI 9.38 -.5 -1.9 +1.0/C BdY CI 9.40 -.4 -1.5 +2.0/A C m LB 24.96 ... -.8 +8.6/C CorEqA m LB 20.78 +.4 +1.0 +10.0/B CorEqY LB 21.02 +.5 +1.1 +10.3/A DiscpGrA m LG 18.25 -1.1 +.3 +9.7/D DiscpValA m LV 15.61 -.2 -1.9 +8.5/B DiscpValC m LV 15.31 -.3 -2.2 +7.8/C DiscpValY LV 15.69 -.2 -1.9 +8.9/A EqIncA m LV 35.21 +1.0 -1.2 +10.6/A EqIncC m LV 34.57 +.9 -1.4 +9.8/A EqIncR b LV 35.82 +1.0 -1.3 +10.2/A GlbHYA m HY 8.90 -.3 -.5 +3.9/C GlbHYC m HY 8.88 -.2 -.7 +3.2/D GlbHYY HY 8.74 -.3 -.4 +4.2/B HYA m HY 9.59 +.6 -.2 +3.6/C HYC m HY 9.79 +.4 -.5 +2.9/D HYY HY 9.59 +.5 -.2 +3.9/C HiIncMnA m HM 7.26 +.3 +.9 +4.8/A HiIncMnC m HM 7.26 +.2 +.7 +4.0/C IntlEqA m FB 24.73 +1.5 +.4 +5.4/B MidCpValA m MV 23.99 -1.1 -5.0 +5.7/D RlEsttA m SR 22.97 +1.3 -6.1 +2.7/C SelMidCpGrA m MG 42.69 -1.0 +1.7 +9.6/B SelMidCpGrY MG 46.14 -.9 +1.8 +9.9/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.10 +.6 -1.1 +2.8/D SolusBalC m IH 11.11 +.5 -1.3 +2.0/E StrIncA m MU 10.54 -.5 -1.6 +2.6/C StrIncC m MU 10.31 -.6 -1.8 +1.9/D StrIncR b MU 10.71 -.5 -1.7 +2.3/C StrIncY MU 10.54 -.5 -1.5 +3.0/B Y LB 28.96 +.1 -.4 +9.7/BPolarisGlbVal d WS 27.34 +1.2 -1.3 +7.7/BPortfolio 21GlbEqR b WS 43.16 +.6 +.4 +8.7/BPraxisGenesisBalA m MA 13.58 +.1 -.8 +4.8/D GenesisGrA m AL 15.05 +.4 -.3 +6.0/C GrIdxA m LG 23.49 +.6 +1.9 +11.8/B ImpactBdA m CI 10.10 -.8 -2.1 +.8/DPrincipalCAMnA m MF 10.27 -.3 -2.0 +2.5 CorPlusBdA m CI 10.60 -.5 -2.6 +.9 CorPlusBdIns CI 10.60 -.3 -2.3 +1.2 CorPlusBdJ m CI 10.67 -.5 -2.5 +.9 CptlAprcA m LB 61.60 +1.7 ... +8.9 CptlAprcC m LB 47.88 +1.6 -.2 +8.0 DiversIntlA m FB 14.09 +2.9 +.7 +5.1 DiversIntlIns FB 14.02 +2.9 +.9 +5.6 DiversIntlJ m FB 13.93 +3.0 +.8 +5.3 EqIncA m LV 30.95 +2.2 -1.1 +8.6 EqIncC m LV 30.15 +2.2 -1.4 +7.8 GvtHiQualBdA m GI 10.10 -.1 -1.7 +.2 HYA m HY 7.31 +.5 -1.0 +4.4 HYC m HY 7.39 +.4 -1.1 +3.7 HYIIns HY 9.67 +.2 ... +3.6 IncA m CI 9.31 -.1 -1.5 +1.4 InProtIns IP 8.46 +.1 -.8 +.4 IntlEMA m EM 29.94 -1.8 -.1 +5.6 IntlEMJ m EM 28.83 -1.8 ... +5.7 IntlIIns FG 17.05 +.2 -.4 +5.5 LCpSP500IdxA m LB 17.58 +2.3 +.3 +9.9 LCpSP500IdxIs LB 17.57 +2.3 +.3 +10.3 LCpSP500IdxJ m LB 17.41 +2.3 +.3 +10.0 LfTm2010Ins TA 13.47 +1.1 -.4 +3.6 LfTm2010J m TA 13.42 +1.0 -.5 +3.4 LfTm2020A m TE 14.30 +1.5 -.2 +4.5 LfTm2020Ins TE 14.21 +1.5 -.1 +4.8 LfTm2020J m TE 14.13 +1.4 -.1 +4.6 LfTm2030A m TH 14.82 +1.8 +.1 +5.5 LfTm2030Ins TH 14.78 +1.9 +.3 +5.9 LfTm2030J m TH 14.74 +1.9 +.3 +5.7 LfTm2040A m TJ 15.52 +2.0 +.6 +6.1 LfTm2040Ins TJ 15.81 +2.0 +.7 +6.5 LfTm2040J m TJ 15.68 +2.0 +.7 +6.3 LfTm2050Ins TN 15.81 +2.2 +.9 +7.0 LfTm2050J m TN 15.38 +2.1 +.9 +6.7 LfTmStrIncIns RI 12.26 +.7 -.7 +2.8 LfTmStrIncJ m RI 12.20 +.7 -.8 +2.6 LgCpGrA m LG 9.55 +2.1 +5.9 +10.0 LgCpGrIIns LG 15.46 +2.6 +7.1 +13.7 LgCpGrIJ m LG 12.85 +2.6 +7.1 +13.4 LgCpGrIns LG 10.17 +2.3 +6.2 +10.5 LgCpGrJ m LG 8.81 +2.3 +6.0 +10.2 LgCpValA m LV 10.92 +3.7 +.1 +7.1 LgCpValIIIIns LV 16.82 +3.1 -.6 +8.1 LgCpValIIIJ m LV 16.59 +3.0 -.8 +7.7 LgCpValJ m LV 10.65 +3.8 +.1 +7.2 MdCpA m MG 26.47 +.5 -1.0 +8.8 MdCpGrIIIIns MG 11.45 +.1 +3.0 +7.5 MdCpGrJ m MG 7.10 +.4 +1.9 +8.1 MdCpJ m MG 25.51 +.5 -.9 +9.0 MdCpSP400IdxJ m MB 20.82 +2.3 -.1 +8.7 MdCpValIIIJ m MV 19.28 +1.7 -4.0 +5.1 MdCpValIIns MV 14.97 +2.5 -.7 +5.9 PrefSecIns RR 10.07 -.3 -1.5 +4.6 RlEsttSecA m SR 22.63 +3.1 -4.4 +3.4 RlEsttSecIns SR 22.65 +3.1 -4.2 +3.8 RlEsttSecJ m SR 21.97 +3.1 -4.4 +3.6 SAMgBA m MA 15.87 +1.4 -.3 +5.1 SAMgBC m MA 15.63 +1.4 -.6 +4.3 SAMgCnsBA m CA 12.12 +.9 -.7 +3.9 SAMgCnsBC m CA 11.99 +.9 -.9 +3.1 SAMgCnsGA m AL 18.23 +1.8 +.1 +6.5 SAMgCnsGC m AL 16.95 +1.7 -.2 +5.6 SAMgmtFlxIncA m XY 12.30 +.5 -1.1 +2.9 SAMgmtFlxIncC m XY 12.16 +.4 -1.5 +2.1 SAMgmtStrGrA m XM 20.60 +1.8 +.1 +6.8 SAMgmtStrGrC m XM 18.78 +1.8 -.1 +6.0 ShrtTrmIncA m CS 12.04 ... -.4 +1.1 SmCpA m SB 23.63 +3.8 +3.5 +8.1 SmCpGrIIns SG 14.42 +1.9 +3.6 +10.5 SmCpGrIJ m SG 10.77 +1.8 +3.5 +10.1 SmCpIns SB 25.32 +3.8 +3.6 +8.5 SmCpJ m SB 22.63 +3.8 +3.6 +8.3 SmCpSP600IdxIns SB 27.74 +3.2 +2.4 +11.2 SmCpSP600IdxJ m SB 26.32 +3.1 +2.4 +10.9 SmCpValIIIns SV 13.14 +3.3 -.3 +7.1 TxExBdA m MI 7.10 -.1 -1.2 +2.3ProFundsBtchUltrSctInv LE 58.28 -3.2 -6.7 -2.3/E BullInv LE 121.21 +.2 -1.0 +8.5/C IntUltraSectInv LE 81.54 +3.7 +18.2 +32.7/A NASDAQ100Inv LG 65.31 +.2 +2.9 +13.5/A UltBullInv LE 56.68 +4.1 -1.7 +16.4 UltMidCpInv LE 42.91 +4.1 -2.5 +13.5 UltNASDAQ100Inv LE 63.23 +.1 +3.7 +26.3/A UltSmCpInv LE 59.08 +1.2 -1.0 +13.7/BProspectorOpp m MB 20.99 +.5 +.7 +10.0/AProvident TrustTrustStr LG 15.13 +1.5 +2.7 +14.7/APrudentialBalA m MA 15.58 ... -1.4 +6.2/B BalZ MA 15.70 ... -1.2 +6.5/A CAMnIncA m MC 10.40 -.3 -1.3 +2.1/D CorBdZ CI 9.65 -.7 -2.3 +1.3/B FinclSvcsA m SF 14.61 +.3 +1.8 +3.0/E GlbRlEsttA m GR 23.30 +1.5 -3.1 +1.6/E GlbRlEsttC m GR 22.80 +1.5 -3.2 +.9/E GlbRlEsttZ GR 23.42 +1.6 -2.9 +1.9/D GlbTtlRetA m IB 6.78 -1.8 ... +4.0/A GvtIncA m GI 9.25 -.8 -2.1 +.1/C GvtIncZ GI 9.23 -.8 -2.1 +.4/B HYA m HY 5.41 +.5 -.1 +5.0/A HYB m HY 5.40 +.4 -.2 +4.5/B HYC m HY 5.40 +.4 -.3 +4.3/B HYZ HY 5.42 +.5 ... +5.3/A JenniFocGrA m LG 15.14 +.8 +8.8 +14.9/A JenniFocGrC m LG 12.39 +.7 +8.6 +14.1/A Jsn2020FocA m LG 14.95 +.6 +2.4 +10.4/D Jsn2020FocC m LG 10.54 +.6 +2.2 +9.6/D Jsn2020FocZ LG 16.59 +.6 +2.5 +10.7/C JsnBlndA m LG 21.31 +.5 +2.3 +8.8/E JsnDiverGrA m LG 13.11 +.8 +6.1 +11.7/B JsnEqIncC m LB 15.09 +.1 -1.1 +3.3/E JsnEqOppA m LB 19.46 -.2 +.1 +7.8/D JsnGrA m LG 38.23 +1.3 +5.6 +13.7/A JsnGrC m LG 30.77 +1.3 +5.4 +12.9/B JsnGrZ LG 41.16 +1.3 +5.7 +14.1/A JsnHlthSciA m SH 44.88 -.4 +.2 +3.0/C JsnHlthSciC m SH 34.28 -.5 -.1 +2.3/C JsnHlthSciZ SH 49.39 -.4 +.3 +3.4/B JsnMidCpGrA m MG 35.31 -.7 +.1 +5.7/E JsnMidCpGrC m MG 27.44 -.7 -.1 +4.9/E JsnMidCpGrZ MG 38.13 -.7 +.2 +6.0/E JsnNatrlResA m SN 39.80 +7.3 +2.2 -1.9/D JsnSmCoA m SG 25.28 +.8 +1.4 +8.9/D JsnSmCoC m SG 13.95 +.7 +1.2 +8.1/D JsnSmCoZ SG 27.23 +.8 +1.5 +9.2/D JsnUtilityA m SU 13.76 +1.9 -1.8 +3.9/D JsnUtilityC m SU 13.70 +1.9 -2.0 +3.2/D JsnUtilityZ SU 13.77 +1.9 -1.8 +4.2/D JsnValA m LV 19.88 +.4 -2.1 +4.7/E MuniHighIncomeA m HM 10.12 -.1 -.6 +3.6/C MuniHighIncomeC m HM 10.12 -.1 -.8 +2.8/E NtnlMnA m MI 14.51 -.3 -1.4 +2.0/B QMADefesvEqA m LB 14.40 -.2 -2.7 +7.0/E QMAIntlEqA m FV 7.96 ... -.1 +4.0/C QMALgCpCorEqA m LB 16.45 +.4 -1.0 +10.0/B QMAMdCpValC m MV 18.40 -.7 -4.4 +5.4/D QMASmCpValZ SV 19.46 -.6 -3.7 +8.2/C QMAStkIdxI LB 51.85 +.4 -.4 +10.4/A QMAStkIdxZ LB 51.85 +.4 -.4 +10.3/A ShrtTrmCorpBdA m CS 10.76 -.2 -.9 +1.0/B TtlRetBdA m CI 14.16 -.9 -2.3 +2.1/A TtlRetBdC m CI 14.14 -.9 -2.5 +1.3/B TtlRetBdZ CI 14.11 -.9 -2.2 +2.3/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0/D AbsRet100A m NT 10.04 +.2 +.9 +1.8/D AbsRet100Y NT 10.06 +.2 +.9 +2.0/D AbsRet300A m NT 9.85 +.4 +2.0 +2.4/C AbsRet300C m NT 9.79 +.3 +1.7 +1.6/D AbsRet300Y NT 9.86 +.4 +2.1 +2.7/B AbsRet700A m AM 11.95 +1.4 -2.0 +2.2/A AbsRet700C m AM 11.60 +1.3 -2.3 +1.4/B AbsRet700Y AM 11.99 +1.4 -2.0 +2.4/A CATxExIncA m MC 7.98 -.3 -1.5 +2.4/C CnvrtSecA m CV 25.57 -1.1 +.8 +4.7/C CnvrtSecY CV 25.56 -1.1 +.8 +5.0/C CptlOppsA m SB 13.60 +.3 +.8 +4.7/E CptlSpectrumA m AL 32.19 -2.3 -6.1 -2.4/E CptlSpectrumB m AL 30.62 -2.4 -6.3 -3.2/E CptlSpectrumC m AL 30.55 -2.4 -6.3 -3.2/E CptlSpectrumY AL 32.58 -2.3 -6.0 -2.2/E DiversIncA m NT 7.11 +.7 +2.6 +3.6/A DiversIncC m NT 6.98 +.8 +2.4 +2.8/B DiversIncM m NT 6.97 +.7 +2.6 +3.3/B DynAstAlcBalA m MA 15.07 +.9 -1.1 +5.7/B DynAstAlcBalB m MA 14.99 +.7 -1.4 +4.9/D DynAstAlcBalC m MA 14.64 +.8 -1.4 +4.9/D DynAstAlcBalY MA 15.10 +.9 -1.1 +5.9/B DynAstAlcCnsrA m TV 10.67 +.2 -1.9 +3.3/C DynAstAlcCnsrY TV 10.71 +.3 -1.8 +3.5/C DynAstAlcGrA m AL 16.93 +1.0 -.6 +7.2/B DynAstAlcGrB m AL 16.53 +.9 -.8 +6.4/C DynAstAlcGrC m AL 15.87 +.9 -.9 +6.3/C DynAstAlcGrY AL 17.13 +1.0 -.5 +7.4/A EqIncA m LV 24.16 +.9 -1.2 +8.2/B EqIncB m LV 23.86 +.8 -1.4 +7.4/C EqIncC m LV 23.86 +.8 -1.4 +7.4/C EqIncM m LV 23.83 +.8 -1.4 +7.7/C EqIncY LV 24.17 +.9 -1.1 +8.5/B EqSpectrumA m MB 35.78 ... -5.7 -2.7/E EqSpectrumC m MB 33.55 ... -5.9 -3.4/E EqSpectrumY MB 36.44 +.1 -5.6 -2.4/E EuropeEqA m ES 27.36 +1.0 -.3 +2.0/E FltngRtIncA m BL 8.62 +.3 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.3 +1.3 +2.3/E GlbEqA m WS 15.94 +1.3 +1.2 +6.5/C GlbHCA m SH 49.50 +.7 +.3 +.9/D GlbHCY SH 53.11 +.8 +.4 +1.2/D GlbIncA m IB 12.01 -1.1 +.1 +2.1/C GlbNatrlResA m SN 16.40 +4.4 -1.9 -7.0/E GlbUtlsA m SU 13.47 +2.4 -.4 +4.4/C GrOppsA m LG 32.42 +.6 +3.6 +12.6/B GrOppsB m LG 27.58 +.5 +3.3 +11.7/B GrOppsC m LG 28.08 +.6 +3.3 +11.7/B HighYieldA m HY 5.79 +.2 -.8 +3.7/C HighYieldM m HY 5.77 +.2 -.8 +3.4/C IncA m CI 6.82 -.6 -.6 +1.2/C IncC m CI 6.76 -.7 -.8 +.4/E IncM m CI 6.64 -.5 -.6 +1.0/C IncY CI 6.94 -.4 -.4 +1.5/B IntlCptlOppsA m FA 41.61 -.1 -1.6 +5.7/D IntlEqA m FB 26.26 +.5 +.3 +4.0/D IntlEqY FB 26.57 +.6 +.5 +4.2/C IntlGrA m FG 23.15 -.1 +1.3 +5.8/C IntlValA m FV 12.22 +1.5 +.1 +3.9/C InvsA m LB 28.30 +.5 -.4 +9.6/B InvsC m LB 26.60 +.4 -.6 +8.8/C InvsY LB 28.73 +.5 -.2 +9.9/B MATEIncA m MT 9.38 -.4 -1.7 +1.7/B MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7/C MortgageSecsA m GI 12.53 -.4 -.8 -.2/D NYTEIncA m MY 8.33 -.5 -1.6 +2.1/C NewJerseyTEIncA m MJ 9.04 -.4 -1.3 +2.1/C OhioTEIncA m MO 8.79 -.4 -1.5 +1.7/B PETEIncA m MP 8.91 -.3 -1.4 +1.9/C RsrchA m LB 33.17 +.7 +.2 +9.4/C RtrReady2020A m TE 19.52 +1.1 -.6 +2.6 RtrReady2025A m TG 22.67 +1.5 -.7 +3.4 RtrReady2030A m TH 22.87 +1.9 -.6 +4.4 RtrReady2035A m TI 23.65 +2.2 -.4 +5.3 SmCpGrA m SG 39.10 -1.1 +3.6 +8.0/D SmCpValA m SV 13.04 +.4 -3.7 +7.5/C SmCpValY SV 13.72 +.5 -3.5 +7.8/C SustFutureA m MV 19.58 +.3 -1.7 +4.6/E SustFutureY MV 19.66 +.3 -1.6 +4.8/E SustLeadersA m LG 92.79 +.5 +3.7 +11.9/B SustLeadersB m LG 72.94 +.4 +3.5 +11.0/C SustLeadersC m LG 79.17 +.4 +3.5 +11.0/C SustLeadersM m LG 80.63 +.4 +3.6 +11.3/C SustLeadersY LG 99.17 +.5 +3.8 +12.2/B TEIncA m ML 8.44 -.3 -1.6 +2.2/C TxFrHYA m HM 12.40 -.1 -.6 +3.7/CQCIBalIns CA 11.90 -.3 -1.7 +4.3/BQSCnsrvGrA m MA 14.43 +.8 -.2 +4.8 DefesvGrA m CA 13.12 -.5 -.9 +3.8/C GlbEqA m WS 17.27 +.7 -1.0 +8.7/B GrA m XM 16.51 +1.8 +.2 +5.6 ModGrA m AL 16.24 +1.4 +.2 +5.5 SP500IdxA b LB 25.04 +.3 -.6 +9.9/BQuantitativeInternationalEq FB 15.58 +1.1 +1.2 +4.5/CRBCEntprI d SG 22.44 -.2 -2.3 +6.5/E SMIDCpGrI d MG 14.06 -.6 +2.2 +9.5/BReynoldsBlueChipGr b LG 59.72 +2.0 +5.9 +7.9/ERice Hall JamesSmCpIns SG 11.18 +1.3 +2.3 +4.7/ERiverNorthCorOppR m MA 10.72 +.7 -.6 +6.1/B dblelnStrIncI d MU 10.20 ... -.4 +3.2 dblelnStrIncR m MU 10.21 -.1 -.6 +2.9RiverbridgeGrIns d MG 18.71 -1.0 +3.5 +11.8/ARockefellerCorTxableBdIns CI 9.80 -.8 -2.1 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.3 +.6/ERoyceLowPricedStkSvc m SB 8.56 +.8 +1.2 +3.9/E MicroCpInvm d SB 11.66 +.2 +.2 +3.4/E OppInvm d SV 13.31 +.5 -2.0 +10.3/A PEMutCnslt m SB 8.47 -.2 +.1 +8.3/C PEMutInvm d SB 10.57 -.2 +.5 +9.4/B PremInvm d SG 16.52 -1.6 -.5 +10.6/B Sm/MdCpPremSvc m MB 14.88 -2.2 -4.7 +7.9/B SmCpValSvc m SV 10.02 -.5 -1.0 +2.8/E SmlrCoGrSvc m SG 10.74 +.1 +.5 +7.2/E SpecEqInvm d SV 19.93 -3.7 -8.5 +5.0/E TtlRetInvm d SB 13.23 -.1 -2.3 +8.7/BRussellInvEmergMktsS EM 21.34 -1.3 +.9 +5.3 InvGbRlEstSecS GR 32.87 +3.3 -2.0 +2.1 InvGlobalEqS WS 10.84 +2.6 +.4 +7.3 InvIntlDvdMktS FB 41.46 +3.1 +.6 +5.0 InvInvmGrdBdS CI 20.70 -.7 -2.4 +.7 InvLPBalStrA m MA 11.37 +1.4 +.6 +4.2 InvLPBalStrC b MA 11.09 +1.3 +.4 +3.4 InvLPBalStrS MA 11.52 +1.4 +.7 +4.4 InvLPCnsrvStrA m XY 9.71 +.5 -.3 +2.1 InvLPCnsrvStrC b XY 9.59 +.4 -.6 +1.3 InvLPEqGrStrA m AL 13.50 +2.4 +.9 +5.7 InvLPEqGrStrC b AL 12.05 +2.4 +.7 +4.9 InvLPEqGrStrS AL 13.58 +2.5 +1.0 +5.9 InvLPGrStrA m AL 12.69 +2.0 +.7 +4.9 InvLPGrStrC b AL 12.22 +2.0 +.5 +4.1 InvLPGrStrS AL 12.87 +2.1 +.8 +5.1 InvLPModStrA m CA 10.44 +.9 +.3 +3.5 InvLPModStrC b CA 10.27 +.9 ... +2.8 InvLPModStrS CA 10.50 +1.0 +.3 +3.7 InvShrtDurBdS CS 18.97 +.1 -.1 +1.0 InvStratBdS CI 10.56 -.8 -2.2 +1.0 InvTEBdS MI 22.64 -.1 -1.0 +1.9 InvTxMgdUSLgCpS LB 41.05 +2.6 +.3 +9.2 InvTxMgdUSMSCpS SG 26.92 +2.6 +1.0 +6.9 InvUSCoreEqS LB 32.31 +2.4 +.2 +9.6 InvUSDefesvEqS LB 51.55 +2.1 +.3 +9.4 InvUSSmCpEqS SB 32.08 +3.0 +.7 +8.1RydexBasBiotechInv SH 84.52 -3.0 -3.1 +.3/D DynSP500H b LE 104.95 +.2 -3.2 +16.6/B ElectronicsInv ST 128.96 -5.8 -1.9 +16.4/D HCInv SH 28.97 +.3 +1.1 +3.0/C IvGvLnBdStrInv IT 35.56 +2.7 +6.9 -1.5/A IvSP500StrInv BM 61.50 -.4 -.2 -10.8/A NASDAQ1002xStrH b LE 128.28 +.1 +3.9 +26.4/A NASDAQ100Inv LG 35.05 +.3 +3.1 +14.3/A NovaInv LE 69.85 +.3 -2.0 +13.0/C SP500PureGrH b LG 66.06 -.6 +3.8 +9.2/D SP500PureValH b LV 85.99 +2.7 +.2 +7.0/C TechInv ST 93.72 -.9 +5.0 +15.2/DSEICAMuniBdF MF 10.48 -.5 -1.8 +.9/E CoreFxdIncF CI 10.94 -.9 -2.3 +1.2/C EmergMktsDbtF EB 10.13 -2.3 -.4 +3.5/D EmergingMktsEqF EM 12.86 -1.8 -.5 +7.1/B GNMAF GI 10.11 -.5 -1.7 +.4/B HighYieldBdF HY 7.07 +.6 ... +4.8/A IntermTermMuniF MI 11.42 -.3 -1.5 +1.7/C IntlEqF FB 11.65 +1.5 +.1 +5.5/B IntlFxdIncF IB 10.28 -.1 +.7 +2.0/C LargeCapGrowthF LG 35.31 +.4 +3.2 +9.8/D LargeCapValueF LV 24.92 +.4 -1.7 +6.6/D MaschtsMuniBdF MT 10.24 -.5 -2.2 +.8/E MidCapF MB 27.11 -.8 -1.7 +9.3/A NewJrsyMuniBdF MJ 10.17 -.4 -1.5 +1.2/E NewYorkMuniBdF MN 10.45 -.5 -1.8 +.9/D PnnylvnMuniBdF MP 10.45 -.6 -2.0 +1.0/E S&P500IndexF LB 62.55 +.3 -.5 +10.1/B ShortDurGovtF GS 10.22 -.2 -.4 +.3/A SmallCapGrowthF SG 36.45 +1.1 +3.2 +8.2/D SmallCapValueF SV 24.11 -.2 -2.6 +6.0/D TaxMgdSm/MdCpF SB 22.93 -.2 +.2 +7.4/C TxMgdLCpF LB 25.37 +.1 -.1 +8.2/D USMgdVolF LV 17.36 +.2 -1.6 +7.6/C UltraShtDurBdF UB 9.31 +.1 +.3 +1.2/BSSGAIntlStkSelionN b FV 11.58 +1.0 -1.9 +3.4/C SP500IdxN b LB 37.15 +.4 -.5 +10.4/ASalientIntlSmCpIns FR 22.06 +1.5 +2.1 +10.3 SelIncA m RR 20.54 +.3 -6.2 +1.6/E SelIncC m RR 19.95 +.3 -6.3 +1.1/ESchroderNorthAmrcnEqInv LB 16.87 +2.3 -.4 +9.6 TtlRetFIInv CI 9.56 -.6 -2.4 +.6SchwabBal MA 15.46 +.1 -.1 +6.3/A CATFBd MF 11.59 -.4 -1.4 +1.6/C CorEq LB 22.43 -.3 -1.2 +9.1/C DivEq LV 15.82 -.2 -2.8 +6.0/D FdmtlIntlLgCIdx FV 9.63 +2.6 +1.0 +5.6/A FdmtlUSLgCIdx LV 17.01 +1.1 -1.4 +8.8/A FdmtlUSSmCIdx SB 14.85 +1.0 -.5 +8.7/C GNMA GI 9.57 -.5 -1.9 +.2/C GlbRlEstt GR 7.51 +1.2 -2.1 +4.8/A HC SH 24.14 +.4 -.3 +4.7/B HdgdEq LO 17.10 +.6 -.2 +6.8/A IntermTrmBd CI 9.76 -.5 -1.7 +.4/E IntlIdx FB 21.04 +1.5 +.8 +5.0/B LgCpGr LG 17.88 -.3 -.2 +10.3/D MktTrackAllEq XM 18.77 +.9 +.1 +8.4/A MktTrackBal MA 18.43 +.3 -.8 +5.4/C MktTrackCnsrv CA 15.85 -.1 -1.2 +3.7/C MktTrackGr AL 22.97 +.6 -.3 +7.0/B SP500Idx LB 41.03 +.4 -.4 +10.5/A Schwab1000Idx LB 62.39 +.3 -.4 +10.1/B SmCpEq SB 21.17 ... +.7 +8.8/B SmCpIdx SB 30.90 +.9 +.8 +9.7/B TFBd MI 11.46 -.4 -1.4 +1.6/C Trgt2010 TA 13.24 +.6 -.7 +3.6 Trgt2020 TE 14.15 +.9 -.3 +4.5 Trgt2030 TH 15.78 +1.4 +.2 +6.1 Trgt2040 TJ 17.04 +1.7 +.5 +7.0 TrsInPrtScIdx IP 10.94 -.1 -.9 +.9/B TtlStkMktIdx LB 47.13 +.3 -.3 +10.1/BSchwartzMariaBd x XY 11.28 ... -.8 +2.5/C MariaGr MG 31.40 +.5 +1.9 +11.6/A MariaRisingDiv LB 18.32 +.9 -.3 +7.7/DSegall Bryant & HamiSmCpVal d SB 12.69 +2.1 +1.5 +8.7/BSelectedAmrcnD LB 40.30 +1.8 -.7 +10.8/A AmrcnS b LB 40.20 +1.8 -.8 +10.4/ASequoiaSequoia LG 171.76 ... +1.3 -1.4/ESheltonCMCATFInc x MF 11.22 -.3 -1.2 +1.2/D CMCorValDrct LV 23.79 +1.0 -1.1 +6.4/D CMSP500IdxDrct LB 50.99 +.3 -.5 +10.3/A CMSPMdCpIdxDrct MB 26.28 -.3 -1.3 +9.3/A CMSPSmCpIdxDrct SB 22.82 +1.0 +1.5 +11.5/ASitDivGrI d LB 16.45 -.4 -1.8 +9.1/C LgCpGr d LG 41.13 -.1 +1.4 +11.3/C MidCpGr d MG 18.49 -.3 +.7 +5.2/E MinnesotaTFInc SM 10.34 -.2 -.7 +2.7/A SmCpGr d MG 54.43 -.5 -.3 +3.9/E TFInc MI 9.61 -.3 -.4 +3.8/A USGvtSec UB 10.77 -.1 -.4 +.8/DSmead FundsValI1 LB 45.19 +1.2 -2.8 +8.3/D ValInv b LB 45.27 +1.2 -2.9 +8.0/DSnow CapitalOppA m MV 26.76 +1.2 -2.0 +1.0/E OppIns d MV 27.06 +1.3 -1.9 +1.2/ESound ShoreShoreInv LV 44.55 -.3 -2.9 +6.6/DSpirit of AmericaIncA m CL 11.68 -.5 -2.1 +2.9/B LgCpValA m LB 21.23 +.7 -1.7 +7.3/D MnTFBdA m MI 9.27 -.6 -1.3 +2.3/A RlEsttIncGrA m SR 10.98 +1.8 -5.8 +1.7/EState FarmBal MA 66.01 -.5 -3.9 +4.5/D BdIns CI 10.82 -.7 -2.4 +.9/D BdPrem m CI 10.84 -.6 -2.3 +.8/D EqBdPrem m MA 12.28 -.7 -.2 +6.5/A EqIns LG 10.86 -.7 +1.3 +10.3/D EqPrem m LG 11.35 -.6 +1.3 +10.2/D Gr LB 76.03 -.5 -5.1 +6.8/E Interim GS 9.73 -.4 -.9 +.1/B IntlEqPrem m FG 13.37 +.4 +1.8 +5.8/C IntlIdxPrem m FB 13.20 +1.5 +.5 +4.3/C LfPth2020Prem m TE 14.66 -.3 -1.5 +3.6/D LfPth2030Prem m TH 16.22 -.1 -1.3 +4.9/D LfPth2040Prem m TJ 17.56 +.2 -1.2 +6.1/D LfPthRetPrem m RI 13.22 -.4 -1.5 +3.1/C MnBd MI 8.47 -.3 -1.2 +1.7/C SP500IdxIns LB 19.85 +.4 -.5 +10.1/B SP500IdxPrems m LB 19.79 +.4 -.5 +10.0/B SmCpIdxIns SB 18.31 +.8 +.7 +9.1/B SmCpIdxPrems m SB 17.98 +.8 +.7 +9.0/B SmMidCpEqPrems m SB 11.53 +1.6 -.3 +5.7/D TxAdvtgdBdPrem m MI 11.58 -.3 -1.1 +1.9/BState StreetDiscpEMEqN b EM 8.26 -1.4 -2.8 -.6/ESterling CapitalBhvLgCpValEqIns LV 21.40 ... -1.6 +8.6/B BhvSmCpValEqIns SV 17.81 -.2 -3.0 +8.1/C MidValIns MB 18.88 -.6 -1.6 +7.1/C NCIntermTFIns SI 10.47 -.4 -1.4 +1.2/C ShrtDrBdI CS 8.53 +.1 -.2 +1.1/B StrtonMdCpVlIns MB 66.20 -.3 -3.2 +7.7/B StrtonRlEsttIns SR 35.01 +.9 -5.2 +4.6/A StrtonSmCpVlIns SB 83.12 -1.4 -3.7 +9.1/B TtlRetBdIns CI 10.27 -.6 -2.0 +1.7/A VIIntermTFIns SI 11.41 -.5 -1.6 +1.0/D WstVIIntrmTFIns SI 9.75 -.4 -1.5 +1.4/BStone HarborHYBdIns HY 8.00 +.6 -.6 +2.8/EStralem FundEq d LB 9.87 +.9 -1.9 +7.3/ET. Rowe PriceAfrcMdlEst d MQ 10.20 +.1 +6.0 +1.8/C BCGr LG 103.59 +1.8 +7.6 +16.0/A BCGrAdv b LG 102.11 +1.7 +7.5 +15.7/A BCGrR b LG 98.38 +1.7 +7.4 +15.4/A Bal MA 24.41 +1.5 +.7 +6.4 CATFBd x MC 11.27 -.2 -1.2 +2.6/C CorpInc TW 9.21 -1.0 -3.6 +1.6/D CptlAprc MA 28.49 +.3 +.7 +8.8/A CptlAprcAdv b MA 28.18 +.3 +.7 +8.5/A CptlOpp LB 26.11 +.4 +.2 +11.1/A DivGr LB 43.05 +.3 -.5 +10.1/B DivGrAdv b LB 42.99 +.2 -.6 +9.8/B DivMdCpGr MG 29.95 -.7 +1.9 +9.7/B EMBd d EB 12.02 -1.0 -2.2 +5.5 EMLclCcyBd d XP 6.89 -3.5 +1.3 +3.5/B EMStk d EM 44.87 -3.0 -.3 +9.1/A EmergEurope d MQ 15.36 -7.5 -1.8 +5.4/B EqIdx500 d LB 71.12 +.4 -.4 +10.3/A EqInc LV 32.72 +.8 -1.5 +8.1/B EqIncAdv b LV 32.64 +.7 -1.6 +7.8/C EqIncR b LV 32.57 +.7 -1.7 +7.5/C ErpnStk d ES 21.13 +2.6 +2.1 +2.5/D ExtendedEqMktId d MB 28.25 +.2 +.2 +8.6/B FinclSvcs SF 28.75 +.8 +2.7 +11.3/B GNMA GI 8.95 -.5 -1.4 +.5/A GeorgiaTFBd x SL 11.26 -.1 -1.2 +2.0/B GlbGrStk d WS 26.36 +.5 +3.4 +10.6/A GlbMltSectBd IB 11.28 -.2 -.2 +3.6 GlbRlEstt d GR 20.03 +1.7 -1.4 +2.0/D GlbStk d WS 39.47 -1.0 +3.7 +13.4/A GlbTech ST 17.39 -1.2 +3.3 +21.5/A GrStk LG 65.88 +1.3 +5.2 +14.1/A GrStkAdv b LG 64.36 +1.3 +5.1 +13.8/A GrStkR b LG 62.21 +1.2 +5.0 +13.5/A GrandInc LB 28.49 +.8 +.4 +10.4/A HY d HY 6.59 +.5 -.7 +4.3/B HlthSci SH 71.49 +.3 +1.6 +5.9/B InProtBd IP 11.73 -.1 -.9 +.6/C InsAfrcMdlEst d MQ 7.04 ... +6.0 +2.0/C InsCorPlus CI 10.09 -.5 -1.9 +1.5 InsEMBd d EB 8.72 -1.1 -1.8 +6.5/A InsEMEq d EM 41.00 -3.0 -.2 +9.2/A InsFltngRt d BL 10.02 +.5 +1.5 +3.8/B InsFltngRtF d BL 10.02 +.5 +1.5 +3.7/B InsGlbGrEq d WS 28.62 +.5 +3.6 +10.9/A InsHY d HY 8.78 +.6 -.5 +4.6/A InsIntlBd d IB 9.01 -3.1 +1.5 +3.7 InsIntlCorEq d FB 14.13 +1.6 +1.4 +5.8/A InsIntlGrEq d FG 24.80 -.6 -.3 +5.7/C InsLgCpCorGr LG 40.27 +1.7 +7.6 +16.1/A InsLgCpGr LG 39.53 +2.0 +7.1 +16.5/A InsLgCpVal LV 22.88 +.7 -2.1 +8.4/B InsMdCpEqGr MG 55.99 -1.3 +2.8 +11.7/A InsSmCpStk SG 24.15 -.1 +1.8 +10.4/C InsUSStructRsrc LB 12.95 +.4 +.2 +11.2/A IntlBd d IB 9.13 -2.5 +1.3 +3.2/A IntlDiscv d FR 72.84 -.3 +2.0 +12.6/A IntlEqIdx d FB 14.56 +1.5 +.8 +5.3/B IntlStk d FG 18.60 -.6 -.4 +5.6/C IntlStkAdv m FG 18.65 -.6 -.5 +5.4/D IntlValEq d FV 15.16 +1.5 +.3 +2.8/D IntlValEqAdv m FV 15.41 +1.4 +.1 +2.6/D IntlValEqR m FV 15.20 +1.5 +.1 +2.3/E Japan d JS 15.57 -1.5 +3.0 +14.8/A LatinAmerica d LS 25.19 -3.3 +2.6 +7.8/A MdCpGr MG 89.48 -1.2 +2.8 +11.1/A MdCpGrAdv b MG 86.81 -1.2 +2.7 +10.8/B MdCpGrR b MG 84.23 -1.2 +2.6 +10.5/B MdCpVal MV 30.78 +1.9 +1.3 +9.5/A MdCpValAdv b MV 30.63 +1.9 +1.2 +9.2/A MdCpValR b MV 30.14 +1.9 +1.1 +8.9/A MediaTeleCms SC 99.28 -.8 +2.9 +15.9/A MrylndShTrTFBd x SS 5.13 -.2 -.3 +.3/D MrylndTFBd x SL 10.55 -.2 -1.0 +2.4/A NJTFBd x MJ 11.79 -.1 -1.0 +2.5/B NYTFBd x MY 11.37 -.2 -1.0 +2.4/B NewAmericaGr LG 50.80 +1.3 +5.8 +14.1/A NewAmericaGrAdv b LG 49.69 +1.3 +5.7 +13.7/A NewAsia d PJ 19.37 -1.9 -1.0 +7.1/B NewEra SN 36.72 +5.2 +.6 +2.3/C NewHorizons SG 55.50 -.6 +5.6 +14.3/A NewInc CI 9.20 -.7 -2.1 +1.0/C OverseasStk d FB 11.46 +1.6 +1.3 +5.7/A PersonalStrBal MA 24.21 +1.1 +1.1 +6.5 PersonalStrGr AL 34.40 +1.7 +1.7 +7.9 PersonalStrInc CA 19.55 +.6 +.6 +5.1 QMUSSmCpGrEq d SG 35.40 -.5 +1.5 +10.1/C RlAsts d IH 11.48 +2.9 -1.8 +2.6/D RlEstt d SR 26.87 +1.5 -5.8 +3.2/C RlEsttAdv m SR 27.21 +1.5 -5.9 +2.9/C Rtr2005 TA 13.59 +.4 -.4 +4.1 Rtr2005Adv b TA 13.54 +.5 -.4 +3.9 Rtr2005R b TA 13.61 +.4 -.5 +3.6 Rtr2010 TA 18.23 +.6 -.3 +4.5 Rtr2010Adv b TA 18.13 +.6 -.4 +4.3 Rtr2010R b TA 18.02 +.6 -.4 +4.0 Rtr2015 TD 14.97 +.8 -.1 +5.1 Rtr2015Adv b TD 14.92 +.8 -.1 +4.8 Rtr2015R b TD 14.77 +.8 -.3 +4.5 Rtr2020 TE 22.59 +1.0 +.2 +5.8 Rtr2020Adv b TE 22.41 +.9 +.1 +5.5 Rtr2020R b TE 22.20 +1.0 ... +5.3 Rtr2025 TG 17.67 +1.2 +.5 +6.4 Rtr2025Adv b TG 17.57 +1.2 +.4 +6.1 Rtr2025R b TG 17.39 +1.2 +.3 +5.9 Rtr2030 TH 26.11 +1.4 +.7 +7.0 Rtr2030Adv b TH 25.87 +1.3 +.6 +6.7 Rtr2030R b TH 25.65 +1.3 +.5 +6.4 Rtr2035 TI 19.15 +1.5 +.9 +7.4 Rtr2035Adv b TI 19.04 +1.5 +.8 +7.1 Rtr2035R b TI 18.82 +1.5 +.7 +6.8 Rtr2040 TJ 27.54 +1.7 +1.1 +7.7 Rtr2040Adv b TJ 27.28 +1.6 +1.0 +7.4 Rtr2040R b TJ 27.09 +1.6 +1.0 +7.2 Rtr2045 TK 18.70 +1.7 +1.2 +7.9 Rtr2045Adv b TK 18.57 +1.7 +1.1 +7.6 Rtr2045R b TK 18.36 +1.7 +1.0 +7.4 Rtr2050 TN 15.71 +1.7 +1.2 +7.9 Rtr2050Adv b TN 15.57 +1.7 +1.2 +7.6 Rtr2050R b TN 15.43 +1.7 +1.1 +7.3 Rtr2055 TL 15.77 +1.7 +1.2 +7.9 Rtr2055Adv b TL 15.67 +1.8 +1.2 +7.6 RtrBal CA 15.31 +.6 -.2 +4.1 RtrBalAdv b CA 15.32 +.6 -.2 +3.9 RtrBalR b CA 15.31 +.6 -.3 +3.6 SciandTech ST 47.87 -.1 +5.3 +18.5/B SciandTechAdv b ST 47.24 -.2 +5.2 +18.3/C ShrtTrmBd CS 4.65 -.1 -.2 +.8/C SmCpStk SG 48.55 -.1 +1.8 +10.2/C SmCpStkAdv b SG 48.06 -.1 +1.7 +9.9/C SmCpVal d SB 49.19 +3.3 +.3 +11.4 SmCpValAdv m SB 48.88 +3.2 +.1 +11.1 SpectrumGr LG 24.73 +.6 +1.5 +9.5/D SpectrumInc MU 12.47 -.7 -1.2 +3.3/B SpectrumIntl d FB 14.71 +1.6 +.8 +5.1 SummitMnIncInv x ML 11.67 -.2 -1.2 +2.7/B SummitMnIntrInv x MI 11.62 -.1 -1.2 +1.8/B TFHY x HM 11.85 ... -.5 +3.6/C TFInc x ML 9.92 -.1 -1.0 +2.3/C TFIncAdv x ML 9.93 -.1 -1.1 +2.0/D TFShrtInterm x MS 5.49 -.3 -.7 +.5/C TtlEqMktIdx d LB 30.00 +.2 -.4 +10.0/B TxEfficientEq d LG 30.16 +.4 +4.5 +11.7/B USBdEnhIdx d CI 10.66 -.7 -2.2 +1.1/C USLgCpCor LB 23.88 +.8 +.3 +10.7/A USTrsInterm GI 5.53 -.9 -2.2 -.2/D USTrsLngTrm GL 12.03 -2.0 -5.4 +.2/E VITFBd x SL 11.77 -.1 -.9 +2.4/A Val LV 36.53 ... -2.1 +7.6/C ValAdv b LV 35.97 ... -2.2 +7.3/CTCMSmCpGr SG 34.11 -.1 +1.6 +12.0/ATCWCorFIIns CI 10.70 -.6 -2.1 +.6 CorFIN b CI 10.67 -.6 -2.2 +.3 EMIncIns EB 8.22 -.8 -2.6 +5.7 RltvVlDivAprcI LV 19.09 +2.5 +.4 +7.0 RltvVlDivAprcN b LV 19.42 +2.4 +.3 +6.7 RltvVlLgCpIns LV 21.41 +1.7 -1.6 +7.0 RltvVlMidCpI MV 25.35 +3.0 +.8 +8.7 SelEqsI LG 26.74 +4.2 +7.3 +11.8 SelEqsN b LG 24.28 +4.1 +7.1 +11.5 TtlRetBdI CI 9.67 -.6 -2.0 +.8 TtlRetBdN b CI 9.96 -.6 -2.0 +.5TETON WestwoodEqAAA b LB 12.96 +.2 -1.4 +8.7/C MightyMitesAAA m SB 27.37 -.1 -2.4 +9.1/BTIAA-CREFBdIdxIns CI 10.48 -.7 -2.3 +.9/D BdIns CI 10.08 -.7 -2.0 +1.8/A BdPlusIns CI 10.15 -.6 -1.8 +2.0/A BdPlusRet CI 10.16 -.7 -1.9 +1.7/A BdPlusRetail b CI 10.17 -.6 -1.9 +1.7/A BdRet CI 10.26 -.7 -2.1 +1.6/B BdRetail b CI 10.25 -.7 -2.2 +1.5/B EnhIntlEqIdxIns FB 8.25 +1.2 +.1 +5.0/B EnhLCGrIdxIns LG 13.75 +.2 +1.5 +13.3/A EnhLCValIdxIns LV 10.06 +.2 -3.0 +7.0/C EqIdxIns LB 19.60 +.4 -.3 +10.2/A EqIdxRet LB 19.88 +.4 -.4 +9.9/B EqIdxRetail b LB 19.95 +.4 -.3 +9.9/B GrIncIns LG 14.40 +.3 +1.0 +10.8/C GrIncPrem b LG 14.42 +.4 +1.0 +10.6/C GrIncRet LG 14.65 +.4 +.9 +10.5/C GrIncRetail b LG 19.23 +.4 +1.0 +10.5/C HYIns HY 9.57 +.5 -.6 +4.2/B HYRet HY 9.58 +.5 -.6 +4.0/B HYRetail b HY 9.62 +.5 -.6 +4.0/B InLinkedBdIns IP 11.27 -.1 -.6 +.4/D InLinkedBdRet IP 11.34 -.2 -.8 +.1/E InLinkedBdRtl b IP 10.98 -.2 -.8 .../E IntlEqIdxIns FB 20.33 +1.5 +.8 +5.1/B IntlEqIdxPrem b FB 20.28 +1.6 +.7 +4.9/B IntlEqIdxRet FB 20.77 +1.5 +.7 +4.8/C IntlEqIns FG 13.32 +1.4 +.2 +6.0/C IntlEqPrem b FG 13.29 +1.5 +.2 +5.8/C IntlEqRet FG 13.79 +1.4 +.1 +5.7/C IntlEqRetail b FG 8.80 +1.4 +.1 +5.7/C Lfcycl2010Rtr TA 13.58 -.1 -.5 +4.7/A Lfcycl2015Rtr TD 12.27 -.1 -.5 +5.1/A Lfcycl2020Rtr TE 12.98 -.1 -.5 +5.6/A Lfcycl2025Rtr TG 13.43 ... -.3 +6.2/A Lfcycl2030Rtr TH 13.80 +.1 -.1 +6.8/A Lfcycl2035Rtr TI 14.32 +.1 -.1 +7.4/B Lfcycl2040I TJ 10.99 +.2 +.2 +8.2/A Lfcycl2040Rtr TJ 14.82 +.2 +.1 +7.9/A Lfcycl2045Rtr TK 12.60 +.3 +.2 +8.3/A LfcyclId2010I TA 14.92 -.1 -.9 +4.2/B LfcyclId2020I TE 16.48 ... -.7 +5.2/A LfcyclId2025I TG 17.34 +.1 -.6 +5.8/B LfcyclId2035I TI 19.10 +.2 -.4 +7.0/B LfcyclId2040I TJ 19.73 +.4 -.2 +7.7/B LfcyclId2045I TK 19.85 +.4 -.2 +8.0/A LfcyclRtIncRtr RI 11.56 -.2 -.6 +4.5/A LgCpGrIdxIns LG 29.34 +.3 +1.8 +12.8/B LgCpGrIdxRet LG 29.54 +.3 +1.7 +12.5/B LgCpGrIns LG 20.82 +1.1 +4.9 +13.5/A LgCpGrRet LG 20.70 +1.1 +4.9 +13.2/A LgCpGrRetail b LG 20.76 +1.1 +4.8 +13.1/A LgCpValIdxIns LV 19.10 +.3 -2.6 +7.6/C LgCpValIdxRet LV 19.41 +.3 -2.6 +7.3/C LgCpValIns LV 18.61 +.4 -2.3 +6.7/D LgCpValPrem b LV 18.57 +.4 -2.3 +6.6/D LgCpValRet LV 18.54 +.4 -2.3 +6.5/D LgCpValRetail b LV 17.85 +.3 -2.4 +6.4/D MdCpGrI MG 22.88 -.3 +1.6 +7.5/D MdCpGrP b MG 22.74 -.3 +1.5 +7.4/D MdCpGrRtl b MG 22.20 -.3 +1.4 +7.2/D MdCpGrRtr MG 22.23 -.3 +1.5 +7.3/D MdCpValI MV 23.38 +.9 -.3 +6.3/C MdCpValP b MV 23.33 +.9 -.3 +6.2/C MdCpValRtl b MV 22.79 +.9 -.4 +6.0/D MdCpValRtr MV 23.24 +.9 -.3 +6.1/D MgdAllcRtl b MA 12.78 ... -.5 +6.1/B RlEsttSecI SR 14.75 +.7 -4.7 +5.4/A RlEsttSecP b SR 14.76 +.7 -4.7 +5.2/A RlEsttSecRtl b SR 14.63 +.6 -4.9 +5.1/A RlEsttSecRtr SR 15.35 +.7 -4.8 +5.1/A SP500IdxI LB 29.49 +.4 -.4 +10.5/A SP500IdxRtr LB 29.30 +.4 -.5 +10.2/A SclChEqI LB 19.18 +.2 ... +10.0/B SclChEqP b LB 19.11 +.2 -.1 +9.8/B SclChEqRtl b LB 17.22 +.2 -.1 +9.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 52

SclChEqRtr LB 19.46 +.2 -.1 +9.7/B ShrtTrmBdI CS 10.22 -.1 -.1 +1.3/B ShrtTrmBdRtl b CS 10.23 -.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.23 -.1 -.2 +1.1/B SmCpBlndIdxI SB 21.46 +.9 +.8 +9.9/A SmCpBlndIdxRtr SB 21.54 +.8 +.7 +9.6/B SmCpEqI SG 18.89 -.4 -1.1 +10.0/C SmCpEqP b SG 18.78 -.5 -1.2 +9.8/C SmCpEqRtl b SG 18.22 -.5 -1.2 +9.7/C SmCpEqRtr SG 18.41 -.5 -1.2 +9.7/C TEBdR b MI 10.21 -.4 -1.4 +1.2/DThe Investment HouseInvmHouseGr LG 33.43 +1.2 +2.5 +14.1/AThird AvenueRlEsttValIns d GR 33.70 +.8 -1.8 +5.5 SmCpValIns d SB 21.91 +4.3 +5.3 +9.1 ValIns d WS 50.67 +2.9 +1.7 +5.5ThompsonBd CS 11.45 +.3 +1.1 +3.7/A LgCp LB 65.53 +1.2 -2.5 +7.6/DThornburgCALtdTrmMnA m SS 13.43 -.3 -1.1 +.4/C CorGrA m LG 36.59 +1.6 +7.6 +8.9/E DevWldR6 EM 21.09 -1.7 -2.2 +4.4/D IntermMnA m MI 13.82 -.3 -1.4 +1.2/D IntermMnC m MI 13.84 -.3 -1.5 +.9/E IntlValA m FB 24.10 +.8 -1.6 +3.4/D IntlValC m FB 21.32 +.7 -1.9 +2.7/E IntlValI FB 24.90 +.8 -1.5 +3.8/D InvmIncBldrA m IH 21.59 +2.1 -.4 +3.5/C InvmIncBldrC m IH 21.57 +2.0 -.7 +2.8/D LtdTrmIncA m CS 13.20 -.2 -.7 +1.3/B LtdTrmIncC m CS 13.18 -.2 -.8 +1.1/B LtdTrmIncI CS 13.20 -.2 -.7 +1.6/A LtdTrmMnA m MS 14.10 -.3 -.9 +.6/C LtdTrmMnC m MS 14.13 -.3 -1.0 +.4/D LtdTrmMnI MS 14.10 -.3 -.8 +.9/B LtdTrmUSGvtA m GS 12.74 -.4 -.9 +.1/C NewMxcIntermMnA m SI 12.98 -.2 -.8 +.8/D ValA m LB 67.19 +1.3 -.5 +8.5/C ValC m LB 61.45 +1.2 -.8 +7.7/D ValI LB 69.17 +1.3 -.4 +9.0/CThriventBalIncPlusA m CA 13.27 +1.6 +.5 +4.4 BalIncPlusS CA 13.24 +1.6 +.6 +