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 ( sobekcm )
newspaper ( marcgt )
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

PLACIDA „ Cookie PotterFeinberg and her husband, Jay Feinberg, are the new owners of the 18-acre Fishery property. Through their Placida Point LLC, the couple closed on the property, Bob Melvin of Gulf Coast International Properties con“rmed Monday. Without any progress, youll only regress,Ž Melvin said, suggesting people shouldnt be surprised a Boca Grande couple would want to acquire the Fishery. Its the front door to Boca Grande,Ž Melvin said. Two years ago, Gasparilla Island Conservation and Improvement Association purchased the 30-acre Mercabo property, a boat basin and former speedboat testing center adjacent to the Fishery. Their goal was to keep it from being developed and make the land a nature preserve. Jay Feinberg said Monday he and Cookie are locals and want to see the Placida Fishery property re”ect local needs. They intend to redevelop the property to display the ambiance of old Florida. Melvin listed the Fishery property for years for Caribbean Bay Mortgage Lender LLC. Nearly two decades ago, Jacques JackŽ Cloutier bought the property from the Albritton family, the historic owners who operated a “shery on the land and lived there for years. But with the onset of the recession, the property was foreclosed upon and ended up in the hands of Caribbean Bay Mortgage Lender LLC, a Pennsylvania-based “rm. Neither Feinberg nor Melvin would say for how much the couple paid for the property. Redevelopment and construction at the Fishery could begin in a year or more, Alison Asperilla of the Fishery Restaurant, said Feinberg told her Monday morning. No matter who owns the property, the restaurant remains open 11:30 a.m. to 9 p.m. Monday through Saturday, and 11:30 a.m. to 8 p.m. Sundays. Well be staying open during construction,Ž Asperilla said. She hopes the restaurant will be part of the redevelopment plan. The existing structures, Boca Grande couple lands the FisheryBy STEVE REILLYSTAFF WRITERFISHERYFormer Punta Gorda police chief Tom Lewis says he just wants to get the truth out,Ž which is why he “led a complaint with the Florida Department of Law Enforcement and the Punta Gorda Police Department accusing Capt. Jason Ciaschini of perjury. Lewis stated Ciaschini lied during FDLEs investigation into the shooting death of retired librarian Mary Knowlton at the Chamber of Commerce police night in August 2016. Knowlton was shot by former police of“cer Lee Coel during a role-playing exercise in which Coel played the bad guyŽ and pulled the gun on Knowlton, playing a police of“cer. Coel believed his gun was loaded with blanks, but he “red live wadcutter rounds, killing the 73-year-old Knowlton. Both Coel and Lewis were “red over the incident. Now, Lewis says he believes Ciaschinis lies played a role in his termination. In a letter to Chief Pam Davis, Lewis states he is writing to “le a formal personnel complaint against Ciaschini for numerous offenses to include the criminal offense of perjury, the administrative policy violations of Standards of Conduct as well as being a poor human being.Ž After Knowlton was shot, Lewis claims Ciaschini was the only of“cer that is doing nothing to assist Mary Knowlton. He is not responding to her location, he is not getting on a two-way radio that is on his belt to summon help (even though numerous of“cers are screaming for help), he is not getting on his cell phone to summon help, or any other measure of assistance that he took a sworn oath to do.Ž In his statement to FDLE, Ciaschini said he ushered witnesses back into the building after the shooting, but Lewis claims this is a lie to cover for his cowardly and inhumane actions,Ž which is not supported by the surveillance video. Lewis states Ciaschini Former chief speaks out in alleged perjury complaintBy ANNE EASKERSTAFF WRITER PERJURY | 4NORTH PORT „ Buddy Hughes talked politics until the day she died on Sunday. She was born Althea Teresa Hughes on May 19, 1928, in Brooklyn, N.Y., but most in North Port never knew her real name, only her nickname, Buddy.Ž Hughes was elected city commissioner and served from 1989 to 1993, and again from 1995 to 1998. But before and after her two terms, she was a “xture at commission meetings, rarely missing one and sitting close to the dais so she could comment on any issue that concerned her. Hughes spent her last months away from the home she built nearly 40 years ago. Battling bone cancer, she was admitted to Quality Health Care. She loved visits from friends, neighbors and especially current city commissioners. She kept up with local and world events, and listened to city meetings she could no longer attend on her iPhone. She waved from her bed when commissioners mentioned her, noting she wasnt there but knowing she was listening. The tan walls in room 108 were decorated with cards from well-wishers. Instead of packing clothing for the nursing home, she wanted to bring the items that meant the most to her. Inside the top dresser draw were handfuls of Christmas cards from students at Atwater and Imagine School of North Port. I cant believe how many kids wrote to me,Ž she said. They invited me over to eat and told me they cared about me. It was wonderful.Ž When city commissioners Debbie McDowell, Chris Hanks or Vice Mayor Linda Yates visited, they would have to speak to Hughes over the roar of Fox News or CNN on the TV. Hughes looked forward to visits with Commissioner Jill Luke who brought stuffed animals, hats or anything that would garner smiles for sel“es together. I call Jill my wabbit,Ž Hughes said. She dressed like a rabbit to see me at Easter time. I always told her and Debbie that I didnt vote for them (for city commissioner), but that didnt bother them. They still came to see me.Ž Mayor Vanessa Carusone, who spent hours in the intensive care unit last year with Hughes after her surgery, Former outspoken commissioner Althea Buddy Hughes diesBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR HUGHES | 2 Lake Placid deputy gunned down SEBRING „ Joseph Edward Ables, the suspect in the murder of Highlands County Sheriffs Of“ce Deputy William Gentry, is no stranger to trouble. Ables, 69, of Placid Lakes subdivision in Lake Placid, stands charged with murder, reportedly shooting Gentry Sunday night after the deputy knocked on his door to talk with him about a cat that was allegedly shot. Sheriffs Public Information Of“cer Scott Dressel said Ables also faces charges of possession of a weapon by a convicted felon, resisting an of“cer with violence, tampering with evidence and violation of probation. After a first appearance hearing Monday morning, he was in the Highlands County Jail without bond for his probation violation. Other bond amounts were set at: € $2 million for the murder charge € $100,000 for the weapons charge € $50,000 for the resisting charge € $25,000 for the tampering charge Total bond is $2.175 million. The Sheriffs Of“ce is investigating whether or not Gentry did or could return “re. The happened following allegations that Ables shot and killed his neighbors cat. The reasons for shooting the cat, Dressel said, are still under investigation, as are how Ables came to possess a handgun. Ables, a convicted felon, is not allowed to own or carry Alleged shooter had violent historyBy PHIL ATTINGERSTAFF WRITERConvictions for assaulting officer, 65-year-old man MAP BY DONNA SCHERLACHERHISTORY | 4 ABLESSEBRING „ Highlands County Sheriffs Deputy William J. Gentry Jr., just a year after returning to duty, died Monday afternoon from gunshot wounds in”icted Sunday. Gentry, “eld training deputy for HCSO, was pronounced dead at 1:10 p.m. Monday at Lee Memorial Hospital in Fort Myers. Gentry was shot Sunday evening while responded to the alleged shooting of a cat in the Placid Lakes subdivision. Police have arrested Joseph Edward Ables, 69, of Placid Lakes, on multiple charges related to the shooting. Gentry, 40, is survived by his parents, William JackŽ Gentry Sr. and Susan Gentry, and his brother, Kevin, a detective with the Highlands County Sheriffs Of“ce. Gentry served the Highlands County Sheriffs Of“ce eight years and four months, most of that time as a K-9 deputy. His partner, RoniŽ (pronounced RonnieŽ), a German shepherd trained in patrol and drug enforcement, retired in 2012 and has since resided with Gentrys family. Numerous Facebook posts from the community, starting Sunday night and continuing into Monday afternoon, expressed support and prayers for Gentry, his family and for law enforcement. Gentry was allegedly shot Sunday night by a Placid Lakes resident while investigating a dispute the man had with a neighbor. The man who is accused of shooting Gentry had just shot and killed his neighbors cat for unknown reasons, according to Sheriffs Public Information Of“cer Scott Dressel. Gentry joined the Sheriffs Of“ce on March 23, 2005, Dressel said. He transferred to the K-9 Unit on Feb. 22, 2008, where he was partnered with Roni, with whom he had a close partnership. In 2011, Gentry told the Highlands Today that he and Roni trained during the day at work and more at home, but they also made time for play. Gentry said Gentry was a veteran deputyBy PHIL ATTINGERSTAFF WRITERDeputy had recently returned to HCSO HCSO DEPUTY WILLIAM GENTRYGENTRY | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 128AMERICAS BEST COMMUNITY DAILY 5 percent chance of rainHigh 92 Low 62$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...You were justified to bet on Justify. 705252000258Daily Edition $1.50 Tuesday, May 8, 2018 TRUMP TO ANNOUNCE DECISION ON IRAN NUCLEAR DEALPresident Donald Trump is set to reveal his decision on whether to keep the U.S. in the Iran deal on Tuesday, a move that could determine the fate of the 2015 agreement that froze Irans nuclear program. See The News Wire INSIDETHE SUN: Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7 Crosswords ..............8 State ........................8OUR TOWN: Calendar ..................6 Local Sports ........... 7 Local News .......1-6, 8NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ......................4 Business ...................3 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. 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 NORTH PORT „ With the arrival of Popeyes on the horizon, the City Commission will focus on the next much-anticipated business to come to North Port: a Wawa convenience store. The commissioners will review a request to replat a lot at the southeast corner of Toledo Blade Boulevard and Price Boulevard, which would accommodate a 6,000-square-foot Wawa convenience store. The plans outline 16 fueling stations on 1.96 acres of land, which would house the business and supporting infrastructure. There are two Wawas in Venice, and one will open later this month in Port Charlotte. The review will happen at the commissions regular Tuesday meeting, which starts at 1 p.m. The “ve-member board will also have a second reading for the creation of a Historic and Cultural Advisory board creation, discuss way“nding signs, a joint meeting with Sarasota County commission and review the noise ordinance. Presentations will be given to update commissioners on the transition of Sarasota Countys federally quali“ed health centers and modifying language for the citys activity centers. All meetings can be viewed online at cityofnorthport.legistar.com/ Calendar.aspx or on YouTube under city of North Port.ŽEmail: lcoffey@sun-herald.com North Port to discuss WawaBy LAUREN COFFEY STAFF WRITER MEETINGS ONLINEAll meetings can be viewed online at cityofnorthport.legistar. com/Calendar.aspx or on YouTube under city of North Port.Ž Todays meeting begins at 1 p.m. turned down the TV news, read her the paper and played cards with her. Buddy didnt have family here, but she was like everyones grandmother and it really took a village to watch over her,Ž Carusone said. She was forgetful. You would “nd her false teeth in the refrigerator while checking on her. She would insist she put them in the cup next to her chair or anyplace but the fridge.ŽThe early daysHughes was named after an aunt who died while giving birth. She was sent to boarding schools near New York City and in Maine. She got her nickname from playing street ball with the guys who appreciated her athleticism and wanted their BuddyŽ on the team. Although Hughes was gay and liked going to clubs and the beach with women, at 23, Hughes married a 19-year-old gay man, calling it a marriage of convenience and friendship.Ž Hughes husband died of unknown causes at 28. As a legal secretary in New York, Hughes met a woman struggling “nancially and psychologically who had a son named Jamie Dana. Hughes and her older friend Ana Rita Andino cared for the toddler. At 5, Dana was sent to an orphanage. Hughes visited him every weekend. My mother had issues and wasnt really equipped to take care of children,Ž said Dana, now 67. Hughes rescued Dana from the orphanage and raised him for eight years. I always called her Bud,Ž he said. She could type 100 words per minute. She was the fastest typist Id ever seen.Ž Andino moved to North Port. Hughes and her life partner, Olympia OllieŽ Guenin, explored the city and found the Country Club Ridge neighborhood. In 1980, they built a home on the Coco Plum waterway. In 1989, after Hughes was elected to the North Port City Commission, Andino died. Hughes said she loved Andino like a mother. She bought a cemetery plot next to her in Venice. Hughes and Guenin lived together for 38 years until Guenin passed away at 94 in 2013. They were animal lovers and had a monkey, many dogs, cats and birds. Hughes will likely be remembered for the countless hours of volunteer work she did as the past president of Friends In Service Here, which gives rides to the grocery store and doctors of“ce for those without transportation. Hughes volunteered at St. Vincent de Paul Society for 30 years, served on the San Pedros Ladies Guild, was a member of the San Pedro Holy Name Society, was the chaplain for the American Legion Auxiliary and district chaplain for the VFW and a North Port Senior Center volunteer. Until earlier this year, she attended meetings for the Allamanda Garden Club, North Port Republican Club and the South County Republic Club in Venice. But she may best be remembered for speaking her mind at commission meetings, on almost any issue. For instance, she didnt like the idea of backyard chickens because they would stink to high heaven.Ž She understood the city needed to grow to help offset the tax base. She disliked the higher-paying salaries and bene“ts for employees because she was never able to receive a pension as a secretary. Hughes rubbed people the wrong way at times. So much so, some petitioned to oust her from of“ce in 1998. It crushed her emotionally, she said. When she was done serving, Hughes was the only former commissioner who continued to attend all commission meetings. On her 90th birthday, May 19, 2017, city commissioners gave Hughes a key to the city and proclaimed it Buddy Hughes Day. Hughes said her only regret was she didnt think she would make it to her 91st birthday „ the day of Britains royal wedding. A viewing is planned from Hughes 4 p.m. to 8 p.m. today at Farley Funeral Home, 5900 S. Biscayne Drive, North Port. A service is planned at 5:30 p.m. Wednesday at San Pedro Catholic Church, 14380 Tamiami Trail, North Port with a sunset gravesite burial at Venice Memorial Gardens. A celebration of life will follow at about 7:30 p.m. at the Olde World Restaurant, 14415 Tamiami Trail, North Port. Her caregiver Justin Cody Willis said instead of flowers, donations can be made in Buddys name to the American Legion Post 254 poppy fund, 6648 Taneytown St., North Port 34291. Every year, Buddy sold more and more poppies to beat her own record,Ž Willis said. The legion was trying to break her record. Instead any donations will help increase her current poppy record. Its exactly what Buddy would want.Ž Email: eallen@sun-herald.com HUGHESFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHNorth Port Mayor Vanessa Carusone, a longtime friend of Buddy Hughes, helped her set up her iPad so she could watch city commission meetings from her hospital bed. FROM PAGE ONEPunta Gorda (in Cross Trail Center) € 941-505-2177 | Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 DISCOVER THE ANTHONYS WOMAN IN YOU. anks for making Anthonys your go to online clothing store for Fun, Florida Fashion!And, as always, visit our stores for spectacular savings.Panthonys”a.comp25% OFF Everything!**Excluding IBKUL, Spanx & Cabana LifeONLINE & IN-STORE!TAKEWow! Time ”ies when youre selling amazing ladies fashion online!2 DAYS ONLY TUESDAY May 8 WEDNESDAY May 9€*Cannot be combined with any other discount. No adjustments made on previously purchased merchandise.Celebrate our THREE-year anniversary of our online store:adno=50534555

PAGE 3

The Sun /Tuesday, May 8, 2018 www.yoursun.com E/N/C Page 3 Honda May adno=719628

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 FROM PAGE ONE a weapon, Dressel said. He is still serving a fouryear probation from a Sept. 7, 2015, incident in Highlands County of battery on a person age 65 or older. Offender Joseph Edward Ables was sentenced to four years of regular probation with the Department in 2016 for battery of an elderly person in Highlands County,Ž said Department of Corrections Press Secretary Patrick Manderfield in an email Monday. He had no previous violations and was in compliance with the conditions of his supervision for this sentence.Ž Ables, according to his arrest record, has an apparent history of violence toward law enforcement, Dressel said: Information that Gentry reportedly had readily available to him when he went to Ables door. His previous arrests were: € Nov. 10, 1983, by University of Florida police for aggravated battery, with a 10-year probation. € Sept. 20, 1991, by Hillsborough County Sheriffs Office for aggravated battery, with a three-year, six-month prison sentence. € May 8, 1993, by St. Petersburg Beach Police Department for a probation violation. € Jan. 19, 2001, by South Miami Police Department for aggravated battery on a law enforcement officer, first-degree aggravated battery, four counts of second-degree aggravated battery, resisting an officer with violence and disorderly conduct. Dressel said Monday that Sheriffs Of“ce records do not include a psychological pro“le for previous arrestees. Dressel referred questions on Ables probation compliance to the Florida Department of Corrections probation of“ce. Michelle Glady, director of communications for the Department of Corrections, said in a phone interview from Tallahassee Monday morning that DOC would examine Ables case after an incident such as this. Shortly after that call, Manderfield sent an email about Ables compliance with his most recent probation.HISTORYFROM PAGE 1 LAKE PLACID „ Shots rang out in the normally quiet subdivision of Placid Lakes just before 8 p.m. Sunday. When the quiet returned, Highlands County Sheriffs Deputy William Gentry, field training officer, lay mortally wounded with a gunshot to the head. Joseph Edward Ables, 69, has been arrested and charged with shooting Gentry and killing Susan Naylors 15-yearold cat, Mr. Brown. Ables lives behind Naylor. Everyone knew to stay away from him (Ables),Ž Naylor said. There have been other incidents with him before.Ž Danielle Dolan was home next door when she heard the shots and said she really didnt pay attention to them. Her uncle, Sean Dolan, who lives a few streets away, told her to lock the doors and not go outside. Danielle Dolans grandfather, Bob Gay, was maced by Ables in September 2015. I went outside and saw the caution tape outside of the house and the whole block was roped off,Ž Danielle Dolan said. I am glad they got him because it shows that he had a history of violence with someone else involving an animal. My grandfather pressed charges and I think he is still on probation for it.Ž Neighbors said it was well known that Ables had firearms in the house. After seeing her cat spinning around on the ground,Ž Naylor picked Mr. Brown up to check him out. She saw no blood, but he passed away in her arms. Naylor then took her cat and knocked on Ables door to confront him while her son-inlaw dialed 911. I asked him, did you do this?Ž Naylor asked. She said he denied harming the animal several times. He kept saying, Im sorry, about 25-30 times,Ž Naylor said. I kept thinking, what are you sorry for if you didnt do it?Ž Deputy Gentry arrived, and Naylor went back to her house to give a statement. Gentry then walked across the yard to talk to Ables. Naylor said she shouted out to the officer twice that he had a lot of guns in the house. She was unsure if he heard her or not. Then we heard about four to five more gunshots that sounded like they were from a bigger caliber,Ž Naylor said. I dont know much about guns though.Ž Naylor admitted to having some feelings of guilt over Gentry being shot. Perhaps if I didnt call the cops, he would be OK.Ž Mr. Brown was more than Naylors cat, he was part of the family to her. He was taken by the pathologist as part of the active investigation. A necropsy will be performed. We were best buds,Ž she said. He would make a noise and that would be my cue to put him up on his pillow and we would cuddle.Ž Naylor said that the neighborhood has always been a safe one and that the neighbors are glad Ables is gone. Danielle Dolan agreed with her. I am a runner,Ž she said. I avoided the area by his house. I just wish there were more street lights out here because it gets really dark. I am glad hes gone.Ž According to the Highlands County Property Appraisers website, Ables bought the Placid Lakes house in 2001.By KIM LEATHERMANSTAFF WRITERSuspect had previous run-ins with nearby residentsNeighbors not shocked over Ables arrest KIM LEATHERMAN/STAFFMr. Brown was shot to the right of the house shown here. COURTESY PHOTOMr. Brown was shot on Sunday night in an altercation on Chicago Way NE. A necropsy will be performed as part of the ongoing investigation. attempted to convince FDLE agents his role at the community event was limited, while in reality he attended numerous planning meetings, and the electronic calendar invites all included a draft event itinerary detailing which of“cer would be doing what. However, Ciaschini told FDLE agents, I have no information on who was supposed to do what or how the scenarios were even supposed to play out.Ž Despite his alleged lack of knowledge, Ciaschini admitted he gave a nod to Knowlton and then-captain Jeffrey Woodard to begin the scenario. Why would Captain Ciaschini, with a self-described limited role who knows nothing about the scenario setup, give a nod to start the scenario without checking to ensure everyone was ready, especially after seeing Lee Coel outside of the safe zone, a violation he is keenly aware of...Ž Lewis writes in his complaint. The fact, which is clearly seen on the video, is that Jason Ciaschini started the scenario without making sure everything was safe.Ž During Lewiss trial, Ciaschini said Lewis initiated the scenarios for the police department, but during cross examination, he said he didnt know how they were initiated and later said they were introduced by former chief Butch Arenal. He said Lewis and Woodard always facilitated the scenarios, but according to Lewis, Ciaschini was aware Lewis was not present during at least one prior scenario. Ciaschini also said Lewis directed everyone where to go for the evening, which Lewis says is false based on video evidence. Ciaschini told defense he didnt believe he attended the planning meeting the morning of the event, but Lewis claims he was there. Captain Ciaschini claimed in his testimony he was off-site meaning not at the police department for the day (on August 9, 2016),Ž Lewis states. What he intentionally fails to testify to is that prior to going off-site, he attended the last planning meeting for the event that night. [...] Interestingly, he was assigned to create the video tapes of the building surveillance for the investigation and failed to secure the entire day as it would have shown him leaving after attending the portion of the morning meeting.Ž Lewis makes it clear he and Ciaschini have never been friendly, and includes Ciaschinis statement to the contrary in the list of alleged lies. When asked by the prosecutor if he considered me a friend, his response was, Absolutely,Ž Lewis writes. Captain Jason Ciaschini and I have a commonly-known and well-documented professional dislike for each other. This is a lie.Ž PGPD Public Information Of“cer Dylan Renz said the Florida Department of Law Enforcement is looking into the complaint. There have been no changes to Captain Ciaschinis status with the department. Ciaschini could not be reached for comment Monday.Email: aeasker@sun-herald.com PERJURYFROM PAGE 1 Feinberg said, are in disrepair and poor condition.From too much to just right?The Sarasota-based Potomac Group considered acquiring the property, but that acquisition depended upon a rezoning from Charlotte County. In February, the countys Planning Commission rejected Potomac Groups redevelopment plan that included three, six-story buildings with 148 condominium units. The development plans raised the ire of a contingent of Placida residents who felt the Potomac Group wanted too much development. The Feinbergs also thought Potomac Group was asking for too much for the property, Jay said. Now the Feinbergs are in the very preliminary stages of planning for the Fisherys redevelopment. They are thinking of it having a boutique hotel, cottages like Boca Grandes Gasparilla Inn and other structures to create the ambiance of a small, old Florida village. What is important, Feinberg said, is to incorporate a permanent home into the project for the Boca Grande Duplicate Bridge Club, of which Cookie is a member. Card players „ novice and experienced „ from Venice and Cape Haze participate in bridge games now being held at the Boca Grande Community Center. Feinberg doesnt know how long permitting will take. He also wants to meet with residents of Boca Grande and Cape Haze and talk about plans for the property. The Feinbergs seem to be garnering support for their plans already. Were very pleased about the Fishery purchase,Ž said Percy Angelo, a leading member of the grassroots Friends of Placida that were among the protesters against the Potomac Group plans. It sounds like (the Feinbergs) plans will be low rise and compliant with the rules and that the buyers intentions are for a very attractive project,Ž Angelo said.A rooted historyThe roots of the Fishery itself run deep in old Florida. In the 1930s, Walter G. Gault started the Gasparilla Fishery on Gasparilla Island and then decided to move to the mainland. The island had no bridge at the time, and Gault could only ship “sh out by rail. The mainland location allowed for truck shipping as well. The Fishery became a hub of commercial “shing in Southwest Florida. Gaults daughter, Eunice Albritton, took over the business from her father. The mother of Garry and Greg Albritton, Eunice ran the Fishery successfully until the state of Florida imposed a voter-initiated gill-net ban in the 1990s that essentially ended the commercial mullet “shing industry. Even with its commercial lifeline shut down, the Fishery property still maintained several businesses, including the Fishery Restaurant, a retail seafood market (now gone) and a string of unique art galleries in the former “shermens houses. Garrys wife, Margaret Albritton, established her own gallery at the Fishery, but the couple decided it was time to move, partly due to all the uncertainty surrounding the Fisherys future. The couple closed their doors on the gallery April 14 and moved to Sanford, Fla. Garrys brother and sister-in-law, Greg and Elaine, still operate their own art gallery at the Fishery.Email: reilly@sun-herald.comFISHERYFROM PAGE 1Roni, like other dogs, loves catching a Frisbee. While Roni was still a working K-9 of“cer, Gentry had him sleeping outside, to maintain the work mentality. If he gets too comfortable, he doesnt want to leave the house, just like any of us,Ž Gentry said. Still, there were some days he would let Roni come in for a bit. That likely changed after Ronis retirement, because even then, the affection was evident. Gentry would order Roni to do bite work one minute, and lovingly pet him the next. This is my child, my only child,Ž Gentry said. Theres de“nitely a bond there.Ž After Ronis retirement in 2012, Gentry transferred back to road patrol. Later that year, Gentry became a detective in the Criminal Investigations Unit. In April 2013, Gentry left the Sheriffs Of“ce to pursue a pool cue manufacturing business. He returned to the Sheriffs Of“ce in February 2017, keeping the business as a part-time endeavor, Dressel said. Gentry had just become a “eld training deputy on April 25, 2018. Sheriff Paul Blackman, prior to Gentrys death, described him as an experienced law enforcement of“cer who served well in all capacities. This is an unimaginable tragedy for our agency,Ž Blackman said. Our prayers are with Deputy Gentry and his family and we ask that your prayers be with them, also.Ž In a Twitter post, Gov. Rick Scott said he had spoken to Blackman and offered all state resources that he may need for his investigation. Hurting a LEO is pure evil and we wont stand for it,Ž Scott tweeted on Sunday. I ask all Floridians to pray for the family, the HCSO and all the brave LEOs [sic] who go above and beyond every day to keep us safe.Ž Meanwhile, a community effort is underway to show support for the Sheriffs Office and the protection it provides the community. Sarah Spires, a long-time resident, encourages residents to line U.S. 27 starting at 5:30 p.m. today, no set location or town. People may line up along U.S. 27 and are cautioned to stay out of the right of way, staying in a safe area, with signs of support for deputies and law enforcement in general. Former Highlands Today staff writer Brad Dickerson and Highlands News-Sun staff writer Jay Meisel contributed to this story.GENTRYFROM PAGE 1

PAGE 5

The Sun /Tuesday, May 8, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCharlotte John J. AndersJohn J. Anders, 74, of Port Charlotte, Florida, passed away May 5, 2018. He was born Dec. 6, 1943 in Allentown, Pennsylvania, and moved to this area in 1994 from Bethlehem, Pennsylvania. John retired from Mack Trucks in Allentown, Pennsylvania, and retired from National Cremation Society in Port Charlotte. He was a member of the Elks Lodge #2763 in Punta Gorda, Florida. He enjoyed cooking, boating, “shing and also enjoyed being with family and friends. He served in the Army during the Vietnam War. Survivors include his wife, Fran; mother, Jeanette Gehris of Pennsylvania; daughters, Melissa (Mark) Jones, Carrie (Steve) Basic, both of Pennsylvania; son, John of Pennsylvania; stepsons, Erick Christein and Brian Christein, both of Pennsylvania; sisters, Juel (Bryan) Schrieter of Pennsylvania; Carol Greenberg of Arizona and Bill (Terry) of Florida; “ve grandchildren and two great grandchildren. He was preceded in death by his stepson, Peter Christein. Memorial services will be held Saturday, May 12, 2018 at 11 a.m. at Hope Lutheran Church, 14200 Hopewell Avenue, Port Charlotte, Florida 33981.Pauline M. AndrewsPauline M. Andrews, daughter of George and Susan Malcolm, was called by her Maker to glory on the beautiful, rainbow-“lled Cinco de Mayo day at her home in Port Charlotte, Florida. Pauline was a Panama Canal Zone retiree, who went to be with her Lord, while surrounded by loved ones. Visitation will be held on Tuesday, May 8, 2018 from 5-7 p.m. at Lemon Bay Funeral Home in Englewood, Florida. A Mass of Christian Burial will be held at 10 a.m. on Wednesday, May 9, 2018, at Saint Maximillian Kolbe Catholic Church in Port Charlotte, Florida, with burial immediately following at Gulf Pines Memorial Park. Memorial gifts may be given in her honor to the American Cancer Society.Allyn (Al) R. GimskieAllyn (Al) R. Gimskie, age 65, a longtime resident of New Durham, New Hampshire, and more recent resident of Port Charlotte, Florida, passed away May 4, 2018, surrounded by his loving family. Born July 18, 1952 in Framingham, Massachusetts, he moved to New Durham with his wife Cindy and daughter Merrie in 1987. Allyn worked at Wayside, now Alton Circle Store, where he was always quick to offer a smile or joke, in addition to holding a longtime position in the shoe industry. He enjoyed “shing, watching his beloved Red Sox and Patriots, and spending time with his loved ones. In later years, he relocated to Florida, though his heart never left New Hampshire and the Lakes Region. Known affectionately to his family as Papa Owl,Ž Allyn is survived by his wife of 41 years, Cindy; sister Linda; brother Ralph; daughter Merrie and husband Nick Marks; and his grandchildren, Alex and Jack. Allyn was a long time employee of the Charlotte Sun (SCMG) working in the production area for 15 years. He will be greatly missed. In lieu of ”owers, donations may be made in Allyns memory to the American Cancer Society. Services for Allyn will be held at the Punta Gorda Chapel of Kays-Ponger & Uselton Funeral Home, Tuesday, May 8, with viewing at 5 p.m. to 6 p.m. The services will be held 6 p.m. at the Punta Gorda Chapel of Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda.Winifred HaugWinifred Haug of Punta Gorda, FL and Rome, ME, died peacefully at her home surrounded by her husband and family at 11: 18 pm April 17, 2018. She was the daughter of the late Paul and Winifred Scott of Spring“eld, PA, where she was born on January 2, 1931. She is survived by her devoted husband of 65 years, Arthur J. BenŽ Haug, daughters Mary Ann Larson (Steve) of Chalfont, PA, Diane Letson of Steamboat Springs, CO, Maureen Denis of Winslow, ME and son, John Haug (Eunice Mahler) of Branford, CT, and a brother, Ed Scott (Rita) of Pennsylvania. Winifred is predeceased by son Paul Haug, sister, Mary Ward, brother, Paul Scott and brother-in-law Robert Haug and wife Rosanne. Winnie was blessed with grandchildren Stephanie and Gregory Larson; Maria, Olivia, Alexandra and Gabriel Mahler-Haug; Lauren and Charlotte Letson; Ashley Rancourt, Nicole Denis (boyfriend, Tim Tracey); Gunter, Grace and Natalie HaugPavlak; Great grandchildren Chase and Sydney Rancourt and many nieces and nephews. Winifred is a graduate of the Sisters of Notre Dame de Namur High School and Fitzgerald Mercy Hospital earning her RN degree as a Nurse Anesthesiologist. She worked in the Cedars of Sinai Hospital in Los Angeles, CA and as Public Health Nurse in Delaware County, PA. Winnie married her beloved Arthur BenŽ Haug on Oct. 24, 1953. Together they started married life in Everett, WA, [7 yrs], where all their 5 children were born. In July 1960 the family moved to Newtown Square, PA [5 yrs], then to Glens Falls, NY (2.5 yrs) and then to Waterville, ME, [19 yrs]. A Summer camp on Great Pond, a nearby lake, was purchased and every year from Memorial Day to Labor Day the family spent many Summers enjoying the lake. The camp is still owned. Thus began the making of many Summer memories including Winnies tireless hours providing water skiing, swimming, aqua boarding, sailing, canoeing, boating, and “shing for her children and family from Pennsylvania and Wisconsin. In evenings many marshmallows were roasted on sticks at the camp“re. She was a great supporter of her childrens sport activities, attending each ones events no matter where held or at what time of day or night. They could always look into the stands and “nd her there cheering for them. Winnie also volunteered her services to the Mans“eld Clinic in the Thayer Hospital in Waterville for many years as an RN. Winnies “nal and permanent move was to Emerald Pointe in Punta Gorda on Bens retirement September 1986 to a Condo acquired in 1977. They sailed the Florida waters in their motor yacht Ben-WinŽ for 12 years, enjoying both coasts. A transfer to a Motor Home gave her another 9 years of travel, always ending at the Maine camp in the Summer. The memories were “rmly in place and provided solace as her illness progressed. In the early days of the Emerald Pointe development Winnie was the Social Director and an avid bridge player; she also was a member of St. Charles Borromeo parish, Kingsway Country Club and the Charlotte Harbor Yacht Club. There will be a Mass of Remembrance for Winifred at St. Charles Borromeo Church on Easy Street in Pt. Charlotte on Sunday, September 23, 2018 at 11:00 am and at Notre Dame Church on Silver Street, Waterville ME at 11:00 am on July 7, 2018. Internment will follow in the Pine Grove Cemetery, Belgrade, ME. In lieu of ”owers, donations may be send to The Sisters of Notre Dame de Namur @ Development Program, PO Box 157, Stevenson, MD 21153 or the Diocese of Venice, c/o TV Mass; 1000 Pinebrook Road, Venice, FL 34285. Condolences can be made to the family at www.kays-ponger.comJames SenraJames Senra, 44, of Punta Gorda, Florida, passed away on April 30, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlottememorial.com.Englewood John F. SnyderJohn F. (Jack) Snyder of Daytona Beach, Florida, passed away after a valiant battle with cancer, Saturday, May 5, at Tidewell Hospice in Englewood. He was 80 years old. Jack was born May 18, 1937 in Bryan, Ohio, to Harry and Helen Snyder. In 1958, Jack started on the letter press at the Snyder Print Shop, which his father founded in 1922. After his fathers stroke in 1962, Jack, as the owner, switched over to an offset press. In 1970, he sold the business to his competitor, Gorney Winzeler Printers, and moved to Daytona Beach, Florida, and purchased Ormond Printers, which he ran for 35 years. In 2006, Jack sold the business to the Wright Printery, and he worked for Pete and Kim Wright for 10 years. On his 80th birthday, he was diagnosed with pancreatic cancer. Nine months later his companion of 20 years, Charles Wilford, passed away on Feb. 18, 2018. Jack has been living with his sister, Shirley Bauer, while being cared for by Tidewell Hospice. Jack is survived by Shirley Bauer of Englewood, Florida, a niece, Laraine (Jan) Bortner of State College, Pennsylvania, and three nephews: Stephen (Trina) Bauer of State College, Pennsylvania, Christopher (Laura) Bauer of Santa Monica, California, and Daniel Bauer of Princeton, New Jersey. Also surviving are two great-nieces, Jessica (Tom) Burke of Simsbury, Connecticut and Ashley (Kelly) Retchless of Sunrise, Florida and greatnephew David Bortner of Sunrise, Florida. A memorial service will be held at 11 a.m., Wednesday, May 9 at the chapel at Englewood United Methodist Church, 700 E Dearborn St. Pastor Perri Martin will of“ciate. Interment will be at Volusia Memorial Park in Ormond Beach. In lieu of ”owers Jack asked that donations be made to Tidewell Hospice Englewood, 5955 Rand Blvd., Sarasota, Florida 34238. No deaths were reported in North Port and DeSoto County. 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. The Charlotte County Sheriffs Office reported the following arrests: € Larry Arevalo, 41, of Sarasota. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). € Kelly Nicole True, 36, homeless of Punta Gorda. Charges: false ID given to law enforcement officer and fugitive from justice. Bond: $2,500. € Michael Freeman Harris, 62, 800 block of Hazel St., Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $8,000. € Marie Christain Irons, 55, 700 block of Burlend St., Punta Gorda. Charges: possession of cocaine, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $12,000. € Felix Miguel Valdez Jr., 18, 4000 block of Michael Tree St., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Antony Deleon, 29, 2300 block of Starlite Lane, Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Taryn Elizabeth Barlow, 29, 2000 block of Calder Ave., Port Charlotte. Charge: driving without license revoked habitual offender. Bond: $6,000. € Davis Lee Burns, 16, 21000 block of Keeler Ave., Port Charlotte. Charge: criminal mischief under $200 damage subsequent offense. Bond: none (released to parent/guardian). € Manuel Vega-Santiago, 43, 2200 block of Aaron St., Port Charlotte. Charges: possession of heroin with intent to sell, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $15,000. € Morgan Simon Gosnell, 28, 4700 block of Hollis Ave., Port Charlotte. Charge: loitering or prowling. Bond: $1,000. € Jennifer Lynn Nieves, 40, 12200 block of Moore Court, Port Charlotte. Charge: sexually cyberharrassing another person. Bond: $2,500. € Ronald Lamar Cole Jr., 49, of Palida, Fla. Charges: felony battery/domestic battery by strangulation and resisting an officer without violence. Bond: $15,000. € Christina Marie Snow, 39, 2900 block of Crane Ave., North Port. Charge: petty theft 2nd degree 1st offense. Bond: $3,000. € Bryan Jonathon Daniel, 40, 200 block of High Point Drive, Englewood. Charges: refusal to submit to testing, resisting an officer without violence, fleeing or attempting to elude a law enforcement officer, battery on officer/ firefighter/EMT, DUI, corruption by threat against public servant, and criminal mischief between $200 and $1,000 damage. Bond: $25,500. € Angela Elizabeth Kirkwood, 31, 300 block of Calle Liana, Englewood. Charges: convicted felon fails to register and possession of drug paraphernalia. Bond: $4,500. € Randy Ray Skerkowski, 63, 300 block of Pineapple St., Englewood. Charge: DUI. Bond: $3,500. € Paul Michael Ryniec, 38, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Dylan Gregory Hensley, 21, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $9,000. € Joseph Michael Shea, 20, 100 block of Kings Highway, Port Charlotte. Charges: resisting a law enforcement officer or merchant during retail theft, petty theft 3rd or subsequent offense, two counts of possession of a controlled substance, possession of drug paraphernalia, resisting an officer without violence, burglary of dwelling structure or conveyance while armed, possession of drug paraphernalia, and resisting an officer without violence. Bond: $27,500. € Tina Marie Hendry, 28, 1100 block of Brown St., Englewood. Charge: battery. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Randy Brinson, 35, 4900 block of Bonita Road, Venice. Charge: driving with a suspended license. Bond: $1,500. € Morgan Healy, 19, 1700 block of Falls of Venice Circle, Venice. Charges: two counts of using counterfeit bills and two counts of petty theft. Bond: $3,240. € Aaron Kitts, 24, 1500 block of South Haberland Road, North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Kylor Proper, 23, 2100 block of Frederick Drive, Venice. Charge: trafficking MDMA. Bond: $100,000. € Jennifer Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charge: contempt of court (original charges: four counts of possession of a controlled substance without a prescription, possession of marijuana, possession or use of narcotics equipment and petty theft). Bond: $8,500. € Seth Clayton, 30, 1400 block of Pecan St., Nokomis. Charge: DUI. Bond: $500. € Christopher Johnson, 34, 4700 block of Pan American Ave., North Port. Charge: DUI. Bond: $500. € Steven Martinez Jr., 21, 100 block of Avenida De La Isla, Nokomis. Charge: driving with a suspended license. Bond: $120. € Matthew McCarthy, 38, 600 block of Palmetto Drive, Venice. Charge: driving with a suspended license. Bond: $1,500. € Ryan Montalbano, 24, 3000 block of Polka St., North Port. Charge: Lee County issued warrant for possession of marijuana. Bond: $2,500. € Fabio Ormaechea, 21, 1700 block of Valencia Ave., Venice. Charges: DUI and possession of marijuana. Bond: $1,000. € Ivan Shaubunin, 33, 2200 block of Alesio Ave., North Port. Charge: DUI. Bond: $500. € Sandra Smith, 45, 200 block of Jennica St., Nokomis. Charge: driving with a suspended license. Bond: $120. € Joseph Boyer, 70, 1400 block of Seagull Drive, Englewood. Charge: probation violation (original charge: DUI). Bond: none. € Michael Demichele, 30, 200 block of W Miami Ave., Venice. Charges: hit and run with failure to stop with serious bodily injury, DUI causing serious bodily injury, DUI and refusal to submit to a DUI test. Bond: none. € Patrick Doyle, 36, 2400 block of Allsup Trail, North Port. Charge: battery by a person detained in a jail or prison facility. Bond: $1,500. € Mercy Kinsey, 21, 200 block of S Ravenna St., Nokomis. Charge: battery. Bond: $1,500. € Matthew McBreen, 27, 500 block of Shetland Circle, Nokomis. Charges: disorderly intoxication in a public place causing a disturbance and violating park hours. Bond: $240. € Shawn Newbanks, 42, 2700 block of Parrot St., North Port. Charge: Charlotte County issued warrant for grand theft of property. Bond: $7,500. € Jasmine Gray, 24, 8700 block of Alam Ave., North Port. Charges: driving with a suspended license and probation violation (original charges: possession of marijuana and driving with a suspended license). Bond: none. € Michelle Kingston, 45, 3800 block of Tonkin Drive, North Port. Charges: four counts of petty theft. Bond: $2,000. The North Port Police Department reported the following arrests: € Sabrina Knight, 28, 8700 block of Faye Ave., North Port. Charges: selling hydromorphone, selling oxycodone within 1,000 feet of a business or place or worship and selling heroin within 1,000 feet of a business or place of worship. Bond: $22,500. € James McGlone Jr., 33, 20300 block of Peachland Blvd., Port Charlotte. Charge: DUI. Bond: $500. € Jeffrey Callison, 57, 100 block of Lowe St., Arcadia. Charges: possession of a controlled substance without a prescription, driving with a suspended license, possession of marijuana and possession or use of narcotics equipment. Bond: $4,000. € Michael Ramirez, 34, 6300 block of Safford Terrace, North Port. Charge: trespassing. Bond: none. € Morgan Carle, 34, 5700 block of Gallatin Lane, North Port. Charges: battery, unarmed burglary of an occupied dwelling, grand theft of a controlled substance, petty theft, resisting an officer without violence and tampering or fabricating evidence. Bond: $12,720. € John Wainz, 47, 6200 block of N Nebraska Ave., Tampa. Charge: petty theft. Bond: $120. € Deandre Williams, 22, 7600 block of W Price Blvd., North Port. Charge: driving with a suspended license. Bond: $120. The Venice Police Department reported the following arrests: € Jeremy Hale, 21, 400 block of U.S. 41 Bypass, Venice. Charge: battery. Bond: $500. € Clyde Hamby Jr., 27, 300 block of Jasmine Lane, Omega, GA. Charges: fraud through displaying another persons drivers license and fraud through giving a false ID to an officer. Bond: $620. € Conway Roberts, 41, 2700 block of Parrot St., North Port. Charge: driving on a permanently revoked license. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrests: € Tavon Marshall, 36, 2200 block of Dixie Ave., Sarasota. Charge: driving with a suspended license. Bond: $500. € Miguel Delgado, 20, 2000 block of 15th Ave., Bradenton. Charges: possession of marijuana and two counts of possession of a controlled substance without a prescription. Bond: $4,500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Fishing For A New Career? Check Out The Classifieds In The

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 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 IEWPOINTSpecial memories of Gilhrist Park Getting hosed on S.R. 776 Trees cut down? Get a grip Uneaten edibles can help others Thanks for light at Marathon Wasnt ying the big plane Use the facts before votingEditor: Chris and I have settled into our new home. Weve returned to the area for a couple days to perform again at the Hibiscus Festival. We are sorry to have left Punta Gorda, but as folk musicians we have worn out our welcome. We will always remember our time at a place that used to be called Gilchrist Park (now posted as the Punta Gorda Harbor Walk) with the Guitar Army. We met at the gazebo, played together, dated and married. Now that Gilchrist Park, and Punta Gorda are undergoing their transition into the modern era (parks with no parking, restrooms replaced by a toilet trailer with all the doors locked, ultra violet-like lights in impractical, but stylish, enclosures, elimination of antiquated historical areas that impede progress, restaurant with no apparent parking lot „ you know, progress). We are especially impressed by the giant communal cement frying pan facing the old gazebo where we presume park patrons can cook eggs for picnic meals, with proper permits of course. Ah, but Ive said enough. Its been fun seeing old friends and to see that the stewards of our heritage are still hard at work caring for commercial ventures that will doubtedly bene“t the huddled masses in a formerly historic area. (As my Grandpa used to say, Never let common sense prevail over public good or pro“t motive „ bad business.Ž)Phil Pittenger Dulcineas MusicEditor: The board members in Sarasota County are preparing to screw the people once again. They are going to make properties on State Road 776 share driveways with neighboring properties. Why? Because the county will permit anything to increase growthŽ because growth is good. Growth means making the vacant properties on S.R. 776 worth more to the owners by granting them access through their neighbors drive Editor: I just read in the paper about the money owed to all these people for cutting down their fruit trees. I “nd this very amusing that they would want money for the county doing them a favor. Those trees would have eventually died anyway and the homeowners would have had to pay to have them cut down. We had a beautiful Editor: How many restaurants and grocery stores throw away hundreds if not thousands of dollars every day? What a godsend this would be to the homeless, veterans, elderly, struggling families and even the staff at these facilities. It is beyond comprehension that we waste so much when so many could benefit. How strange all this food is thrown away and we constantly talk about no kid hungry,Ž wipe out hunger.Ž This food would go a long way toward helping the struggling elder and families who must choose between food, rent, medication or education materials for children. Editor: The Charlotte County commissioners approved a traffic light for the intersection of Marathon Boulevard and Gasparilla Road after three accidents, loss of life and serious injuries. We owners at Village of Holiday Lakes\express our sincerest appreciation and deepest gratitude to you. It was a just and proper decision. The fireman at Fire/EMS Station 4 and users of the boat ramp on Butterford Waterway Park also thank you. A survey showed 32 conflict points and the speeds on Gasparilla Road always exceed the posted limit. Again, thanks.Earl Peterson Port CharlotteEditor: Responding to a recent letter to the editor. She indicated she was thoroughly satis“ed with her travels using Allegiant Airlines. She noted that her last ”ight was on a new Airbus 380Ž aircraft. I am sure she was dazzled by Allegiants pre-departure champagne service prior to leaving Indianapolis and therefore she had been convinced that she was ”ying on a new Airbus 380. The fact is Allegiant does not ”y A-380s and probably never will. The Airbus A380 is the largest passenger airplane in the world and is a double-deck, widebody, four-engine jet airliner manufactured by European manufacturer Airbus. Airports at which it operates must have upgraded facilities to accommodate the plane. May I suggest she and other Allegiant supporters enjoy their discount fares while ignoring the ominous warnings presented by 60 MinutesŽ and supported by FAA documents relating to the minimal airplane maintenance, low crew salaries and Allegiants business practices of masking and/or denying their de“ciencies.Patrick J. Shields Punta GordaEditor: Feeling overwhelmed by the upcoming 2018 mid-term election? Join the club. Thankfully, there are websites with information to make it easier. For an incumbent in the US House or Senate, go to congress.gov to “nd out how they voted. To check out a candidates facts go to Factcheck.org, run by University of Pennsylvania or politifact.com, operated by nonpro“t Poynter Institute. Another site favored by political pros doing research on state elections and candidates is the nonpartisan ballotpedia.org. Though we may feel comfortable how to vote on a partisan level, there are many running in nonpartisan positions, for example, our circuit court judges. So, happy hunting, hope this information will help alleviate some anxiety.Diane Allen Port CharlotteOUR VIEW LETTERS TO THE EDITORTake the time to visualize possibilities in Punta GordaOUR POSITION: A more thoughtful, visual approach needs to be taken with the contested issue of building height „ and commercial development „ in Punta Gorda. The saga of building height in Punta Gorda so far has loosely followed the plot line of the Chicken LittleŽ story. Ease the height restriction from 50 to 84 feet and surely the sky will fall, wary opponents say. On the other hand, proponents suggest we can increase the Punta Gorda skyline height and watch the developers parachute in to save the tax-base. Theres a middle ground to be worked here, but unfortunately that piece of real estate is no longer available for development in Punta Gorda. Youre either for or against. Lets examine some of the most heated assertions. It is strongly suggested that Punta Gorda needs to change its mix of residential and commercial from 90 percent/10 percent to 75 percent/25 percent. The stated theory is that increasing commercial use as a percentage of the tax base will materially reduce residential property taxes. That assertion is mostly false. With its 90-percent residential base, Punta Gorda already has the lowest property taxes and fees of any city in Southwest Florida. Experts say it is cheaper, tax-wise, to live in Punta Gorda than in unincorporated Charlotte County. It is cheaper to live in Punta Gorda than in Naples. Looking strictly from a tax perspective, there is no dramatic need to raise the percentage of the commercial tax base in the city. Sure, it might help a bit, but the need is not overwhelming. Consider this: If Punta Gorda were to increase commercial development 50 percent while keeping the residential base exactly as it is today, the average homeowner in Punta Gorda would save only about $20 a year in property taxes. Clearly, no great need to vastly expand the commercial base. Boosters also maintain that increasing the building height by 34 feet downtown will help achieve a better mix of commercial and residential. That assertion also is mostly false. Only the “rst ”oor, and maybe second, of any development downtown is commercial. Everything above the “rst ”oor likely will be residential. So increasing the height here is all about increasing residential capacity. On the other hand, those opposed to the height and more commercial are passionate about keeping Punta Gorda exactly as it is. That is not a logical position. Punta Gorda is going to grow and change. The question should be how we steer growth, with what overall vision for Punta Gorda in the future? In recent decades, the New Urbanist city planning model aims for walkableŽ downtowns with a mix of residential and commercial. Is that the future Punta Gorda we want? If a walkable, vibrant downtown is the goal, is another 34 feet in height one of the answers? Or should we require every new building downtown to be a minimum of three stories so that the desired downtown residential capacity continues to be spread out throughout the city, and not up in taller buildings? We encourage city of“cials and residents to create visual representations of various ways the city could develop „ a tight downtown with buildings rising to the current 50 feet or the proposed 84 feet? Or more alternatives? What would each model look like? Would taller buildings look shockingly different? People around here resist the idea of higher buildings. No wonder. Many chose to live here because it isnt high-rise Miami, Fort Myers or Sarasota. Visual models of alternatives might help ground the discussion in reality. Now, people are left to their imagination, and they are imagining the worst. Finding common ground „ the middle ground „ is the most rare of all real estate. Consensus on speci“cs is well within reach if we “rst agree on the broader community goal. entrances. This will line the pockets of those on the board and all those on the Chamber of Commerce, builders, realtors etc. They are going to do it, input be damned. They will do it legally. First they have hearings, then they ignore the publics point of view and vote to make it legal, not what the people want, but legal. Once it is legal, now they can screw us and hide behind their new law. They use this system routinely. Just watch and wonder.Christine Tober EnglewoodHoneybell orange tree and a huge red grapefruit tree that died and we had to have a company cut them down at our expense and disposed of properly, which wasnt cheap. Get over it!Linda Brower Port CharlotteHow, in good conscience, can anyone justify this sinful waste?Peggy C. Wilbur Lake Suzy

PAGE 7

The Sun /Tuesday, May 8, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTThere were separate but connected developments over the weekend that tell us much about politics in our state and nation. First, it was reported that U.S. Sen. John McCain let it be known he wants Barack Obama and George W. Bush to speak at his funeral when his “ght against brain cancer reaches its end. He also wants President Trump to stay away. I dont think we have to explain why. While that was going on, the Miami Herald reported that Republican National Committee Chairwoman Ronna McDaniel, speaking her partys spring retreat at Doral in south Florida, said the GOP is ready to defy history.Ž Well, sure, what else is she going to say „ even as unpopular as the most visible member of their party might be. But think about where we were before 2016, where we are now, then argue with any certainty the historical corrections that happen during most mid-term elections will happen this time. We have a president who keeps changing his story about his dalliance with a porn star and cant shake the pursuit of special prosecutor Robert Mueller. And still, moral leaders like Franklin Graham say that God put Trump into of“ce and that the affair with Stormy Daniels is no ones business. That thought should keep Democrats awake nights. Polls show Americans are fed up with all the drama around Trump, but so what? As late as election day in 2016, polls indicated we soon would be referring to Hillary Clinton as Madam President. Closer to home, conventional wisdom is that the Parkland High School massacre and the resulting demands for stricter gun laws would start a blue tsunami in statewide elections. Democrats held to the hope that thousands of younger voters would be motivated to give them control of the governors mansion and maybe the state Senate for the “rst time this century. But there hasnt been a noticeable surge in voter registrations from that age group, nor does it seem that the thousands of hurricane evacuees from Puerto Rico to Central Florida will deliver more votes to Democrats. And that takes us back to the gentleman hero McCain and a president who embodies the philosophy of the character Sherman McCoy, who said in the 1990 movie Bon“re of the Vanities, if the truth wont set you free, then lie.Ž In the face of this, Democrats have not done much more than sputter, spit and tell themselves no one would be stupid to vote for this man or anyone from his party AGAIN. But that does nothing to convince the presidents strongest supporters that they made a mistake. The more they complain, the harder the base digs in. No wonder Trump believes he is invincible. True, several highpro“le Republicans have decided to escape the madness and not seek re-election, notably House Speaker Paul Ryan and Rep. Dennis Ross of Floridas 15th Congressional District. But if I were to bet right now, Id say that wont mean all that much. I doubt the district Ross has represented will turn blue, and for all their bravado Florida Democrats will have to pick up their game if they hope to beat anyone who comes out of the Republicans primary scrum for governor. They are running against a party where many have a core belief that Trump, who dodged military service with deferments for bone spurs, is a tougher guy than McCain, who got the crap beaten out of him regularly during years as a prisoner of war in Vietnam. In that kind of landscape, its not as hard to defy history as one might think. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics. com.How different are things really for Florida Dems? Joe Henderson People use analytic abilities to “nd patterns in the world and make predictions about future events. Our individual experiences and the accumulated experience of humanity lead to our current level of understanding. Human progress depends on this process continuing. However, rationality is a relatively recent human development. More primitive parts of the brain rely on emotional reactions, snap judgments and intellectual shortcuts. We frequently see patterns that dont really exist. We assume a causal connection between events when both result from other factors that we havent considered „ forgetting that correlation doesnt prove causation. We overgeneralize by taking one event and applying it to an entire class of events. We cherry-pick the data that supports our beliefs while ignoring evidence that contradicts them, clinging ever more tightly to the erroneous beliefs. All of these mental errors override the careful, rational evaluation of experience. As a result, the accuracy of our individual and cumulative knowledge faces many pitfalls and leads to many erroneous beliefs. The most renowned scientists in the world are humans “rst. They are subject to the same pitfalls that the rest of us face. That might suggest that we cannot trust scienti“c “ndings. However, science isnt just the “ndings of individual scientists. Those scientists follow procedures intended to eliminate or, at least, limit the impact of our human failings. Even when those procedures fail temporarily, they work in the long run. My last column focused on a case of scienti“c fraud. While that episode had an impact that still reverberates today, the discovery of the fraud and the subsequent corrective steps were initiated by scientists. One goal of individual scientists is to share the results/conclusions of their research by having them published. Once in the public domain, other researchers are free to accept those “ndings and incorporate them into further research or to question the methodology, the analysis and/or the conclusions. While we might view scientists as peaceable individuals, they tend to be quite forceful in defense of their theories, “ndings and the underlying values guiding their research. However, unlike drunks in a bar, they dont settle differences with punches. Instead, they devise a way to test the disagreement through further research. In this way science increasingly re“nes our understanding of whats trueŽ and under what circumstances that truthŽ applies. Scienti“c “ndings are always tentative and subject to revision if the data demands it. An example is a disagreement among scientists over the accuracy of data related to climate change. In the 1990s-2000s a number of published studies by the National Oceanic and Atmospheric Administration, NASA and others examined the data on surface temperatures of the earth. These studies identi“ed whats called the hockey stickŽ pattern where surface temperatures showed normal variations over the last 2000 years then dramatically increased over the last century. Most climate scientists connect that rise to the burning of fossil fuels „ coal, oil and gas. Of course, the fossil fuel industry sees this as a threat and has pushed back hard in the political arena. The debate was not just political. Richard A. Muller of UC Berkley was one scientist who questioned the methodology of these studies and suggested that they didnt properly account for poor temperature records at some locations and the effects of excess heat in urban areas. Muller suggested that the problems with previous analyses undermined the hockey stick pattern. As a scientist, he chose to do further research rather than just reject the other reports. He undertook a major study to test and hopefully support his position. He used improved methodology to review the data and correct for the errors he saw in previous studies. His team analyzed 1.6 billion temperature readings from 39,000 reporting stations going back to the 1800s. Other skeptics saw him as one of their own and applauded his efforts to reject the hockey stick pattern. One blogger said, Im prepared to accept whatever results they produce, even if it proves my premise wrong.Ž The “ndings drew extra attention because it was labeled a Koch-funded climate change project.Ž Koch Industries has large holdings of fossil fuels and would love to deny climate change. The headlines were dramatic since the study rejected the Koch position declaring climate change is real and man-made The Charles G. Koch Charitable Foundation did contribute about 25 percent of the funding for the study, but the contribution had no strings attached.Ž Had the “ndings been different, the Kochs would have been thrilled, but Muller wasnt their scientist. Instead, he was a scientist acting as a true scientist „ going where the data took him. After completing the “rst phase of the project he stated in 2012: Call me a converted skeptic. ƒ I concluded that global warming was real and that prior estimates of the rate of warming were correct. Im now going a step further: Humans are almost entirely the cause.Ž While Mullers research is ongoing, the Kochs, not surprisingly, no longer fund it. This is the latest in of a series on Nurturing Your Inner Scientist,Ž by Ed Conrad of Punta Gorda. Conrad has a doctorate in clinical psychology. He taught college for three decades, retiring in 2011 as a clinical professor emeritus from the University of WisconsinParkside. Contact him at Conrad@uwp.edu.True scientists go where the data leads them Inner ScientistEd Conrad Did you win?Che c k the Florida lottery number s inSUNSPORTS LETTERS TO THE EDITORHonor intent of Sunshine LawEditor: The Suns front page rarely includes a real shocker, but now we read that a city councilman wants planning workshopsŽ to exclude the general public so that business peopleŽ can safely tell council what needs to happen in Punta Gorda. Part of the shock is in hearing that business owners are afraid to speak their minds if the public (their customers) can listen and respond. Is it true that people we buy from are afraid to speak their openly in front of us? Not those I know and patronize. Earlier, a businessman wanting to build a restaurant on public land was said to have checked with all of the bigwigsŽ for approval. Other reports told of consulting with the stakeholdersŽ about developments that will change all our lifestyles. One element of civility is inclusion of all those impacted by planning. Regarding many developments and changes being considered here, we all are stakeholders. I agree that society, not just in Punta Gorda, is less civil. I hope we return to habits that reverse that development. But I strongly suggest that the road to restored civility does not run through closed meetings or planning sessions for only some „ or opinions from only those who agree with us. Floridas Sunshine Law, warts and all, protects us from governmental excesses of exclusion. I hope elected of“cials (and the rest of us) continue to be civil in honoring both the letter and the spirit of that law.Robert L. Burns Punta GordaA real rst for rst ladyEditor: In response to the letter naming Melania the classiest “rst lady, I dont know about that statement, but she has, in fact, accomplished one thing that no other “rst lady has ever done. This is the “rst time in the history of our country in which we have seen a “rst ladys naked body.Nancy McCune Englewood 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 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50534736 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 adno=720666 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532302$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY MOTHERS DAY!OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/14/18 (Must present Coupon before service) adno=54532322

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 5/ 08 / 20 1 8 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/23/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1N4AL11D86C123643 2006 NISSAN Publish: MAY 8, 2018 357662 3576553 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehic les on 05/27/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. K NADE163276226782 2007 KIA Publish: MAY 8, 2018 357662 3576555 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC g ives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/29/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transp ort LLC reserves the right to accept or reject any and/or all bids. 1NXBR30E08Z015156 2008 TOYOTA Publish: MAY 8, 2018 357662 3576554 Notice o f S ale/ Auction Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: MAY 22 2018 JHMCG56491C001288 01 HONDACCORDWHITE NOVIN0200162076 HOMETRAILERRUST WBANA53594B848165 04 BMW525iGRAY 1G6KD57Y78U167033 08 CADIDTSBLACK Publish: May 8, 2018 103614 3576549 3138 OTHER NOTICES PHY S I C IAN RETIREMENT NOTICE IS HEREBY GIVEN, pursuant to § 456.057, Fla. Stat. (2014) and Rule 64B8-10.002, F.A.C., that Eric T. Lubiner, DO is retiring from the practice of medicine with Florida Cancer Specialists, P.L., d/b/a Florida Cancer Specialists & Research Institute, effective as of June 1, 2018, and that Florida Cancer Specialists & Research Institute has been designated as records owner; thus, any requests by patients for copies of medical records can be made directly to Florida Cancer Specialists & Research Institute at 22395 Edgewater Drive, Port Charlotte, FL 33980. Publish: May 8, 15, 22, 29, 2018 398061 3569574 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Look for a third crossword in The News Wire section. STATE NEWS BRIEFJudge faces reprimand over free hotel nights, giftsTALLAHASSEE (AP) „ A Florida judge whose husband is a former city official facing felony charges for accepting favors could be reprimanded for not disclosing free hotel nights as gifts. The Florida Judicial Quali“cations Commission is recommending to the state Supreme Court that Miami-Dade County Judge Maria Ortiz be reprimanded and “ned $5,000. Ortizs husband, Mariano Fernandez, is a former Miami Beach Building Department director charged with receiving unlawful compensation. Prosecutors say he accepted free hotel rooms, food, alcohol and entertainment from RIU Hotel Group in exchange for smoothing over permits during a renovation project at a Miami Beach hotel. The Judicial Quali“cations Commission says Maria Ortiz enjoyed the same gifts, including suites in Mexico and the Dominican Republic, and should have disclosed them. GULF COVE „ Charlotte County and Englewood firefighters were working to contain a brush fire in a wooded area off Jennings Boulevard late Monday afternoon. By 4:30 p.m., 11 trucks and their crews „ including brush trucks and a tanker „ along with Florida Division of Forestry firefighters were sent to the area, as homes were threatened by the spread of flames. Jennings Boulevard, which runs along the line between Charlotte County and the Myakka State Forest in the city of North Port, was closed. Also closed were Gisinger, Pilgrim, Kearney, Elvington and Chippewa avenues. As of 5 p.m., county officials did not know the cause or estimated acreage of the fi re. People are asked to use extreme caution with fire due to the areas extremely dry conditions. The Division of Forestry has rated Charlotte County at extremeŽ on the Fire Danger List for May 7, one of only four counties in the state at that level, the highest on the chart. The index is designed for estimating the potential for a fire to start and require suppression action on any given day.ŽBrush fire threatens Gulf Cove neighborhoodSTAFF REPORT WEST PALM BEACH „ Prosecutors and attorneys for a “red Florida police of“cer clashed Monday at a hearing over whether his fatal shooting of a stranded black motorist was justi“ed, with the key argument centering on whether the of“cer properly identi“ed himself before “ring the lethal shots. Former Palm Beach Gardens of“cer Nouman Raja is arguing he should not stand trial for manslaughter and attempted murder charges because under the states controversial stand your groundŽ law he believed his life was in imminent danger when Corey Jones, 31, pulled his handgun when they came face-toface on a dark Interstate 95 off ramp before dawn in October 2015. Prosecutor Brian Fernandes told Judge Samantha Schosberg Feuer and a packed courtroom that Raja, who was working in plain clothes, did not wear his police vest as ordered by his sergeant and that Raja is never heard on an audio recording of the encounter identifying himself as a police of“cer. He said that made Jones think he was defending himself from a robber. Jones, who was returning home from a late-night performance by his reggae band, had a concealed weapons permit and his family says he had just bought his gun to protect his drum equipment. Fernandes said Raja also violated police protocol by driving his undercover van the wrong way up the off ramp and by aggressively walking toward Jones instead of taking cover behind his van if he thought his life was in danger. There was no way for Corey Jones to know that person was a law enforcement of“cer,Ž Fernandes said. He said Raja cannot claim protection under the stand your ground statute because he was the instigator. Defense attorney Richard Lubin said the recording does show Raja said something as he neared Jones, supporting Rajas statements to investigators that he identi“ed himself. He said that he gave Jones several chances to drop his gun before he opened “re. Mr. Jones did not put his hands up,Ž Lubin said, calling the shooting tragic.Ž The stand your ground law says people can use lethal force if they have a reasonable belief their life is threatened, but they cannot have created the situation. The courtroom was packed with supporters of both sides. Many of Jones family and their supporters wore T-shirts emblazoned with his “nal recorded words, hold on, hold on,Ž and diagrams from Jones autopsy showing where Rajas bullets hit him. Several of them gasped and wept audibly when the audio recording of the shooting was played. On the other side, several members of Rajas police union sat with his family and supporters. Judge Feuer will decide whether Raja, 40, will stand trial starting in July.Officer wants charges dismissed in black motorist killingBy TERRY SPENCERASSOCIATED PRESS

PAGE 9

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MAY 8, 2018 Tom Kneebis followed the rules and believed he did everything right. The 69-year-old Port Charlotte resident knew the medical provider seen on a recent visit was in his United Healthcare Medicare Advantage plans preferred provider network. After paying his required small co-pay, the MA plan, as usual, would take care of the rest, reimbursing the provider with the Medicare-approved amount. Hed have no further “nancial obligation. But I wouldnt be writing about this if everything went as usual, would I? Kneebis said the provider proceeded to bill him $136 over Medicares assigned reimbursement. Thats called balance billing. And in this case, its strictly prohibited. His call to UHC con“rmed as much. UHC agreed to intercede and explain the billing process to the provider. Nonetheless, a second outstanding $136 balance bill was mailed. This time it included a threat of going to collection. To its credit, when asked, UHC intervened again and Kneebis is awaiting a promised zeroed-out bill from the provider. Meanwhile, he believes many in our area just might pay such a balance bill without question. The Medicare program protects consumers by limiting how much physicians and other health professionals can charge Medicare patients,Ž explains the AARP Public Policy Institute. But, that protection depends on the providers type and level of participation in the Medicare program. The vast majority (96 percent) of providers who provide Medicare-covered services are participating providers,Ž notes the Kaiser Family Foundation. That means they agree to accept assignmentŽ for all Medicarecovered procedures. For the two-thirds of Medicare bene“ciaries with traditional, or OriginalŽ Medicare, KFF explains accepting assignment requires the provider to accept Medicares fee-schedule amount as payment-in-full for a given service and collect Medicares portion directly from Medicare, rather than the patient. Therefore, when Medicare patients see participating providers, they can be certain that these providers will not charge fees higher than Medicares published fee-schedule amount and that they will not face higher out-of-pocket liability than the maximum 20-percent coinsurance for most services," adds KFF. A third of Medicare bene“ciaries, though, have private Advantage plans run by insurance companies with a Medicare contract. These all-in-one plans require members to use providers within their speci“c networks. But, so long as members stay inside the network „ like Kneebis did with UHC „ those providers must abide by the published fee schedule as well, and cannot balance bill. However, if Kneebis had used a provider outside of UHCs network, he could have been subject to balance billing. Balance billing also can occur under Original Medicare if bene“ciaries choose to see a non-participating provider. KFF points out only 4 percent of medical providers dont accept Medicare assignment. Instead they may choose „ on a service-by-service basis „ to charge Medicare patients higher fees, up to a certain limit,Ž explains KFF. When doing so, their Medicare patients are liable for higher cost sharing to cover the portion of the providers charge that is in excess of Medicares assigned rate.Ž Bottom line? For most reading this column, Medicare balance billing is illegal. Period. For those with Advantage plans, immediately get your insurance company involved like Kneebis did. If not remedied, they'll likely refer the violation to the Centers for Medicare & Medicaid Services for investigation. The provider could lose its contract. In addition „ and for those with Original Medicare „ report the violation to Senior Medicare Patrol, operating under the U.S. Administration on Aging. SMP also contacts the provider to explain the illegality of the billing. If unsuccessful, it refers the incident to the Of“ce of Inspector General, U.S. Department of Health & Human Services. Florida residents can call SMP for help with any Medicare-related deceptive or fraudulent issue at 877-272-8720. Nationally, call 877-808-2466. For updated information on the new Medicare cards being issued, as well as the top senior “nancial scams, go to www. stopmedicarefraud.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.'I'm not paying this medical bill!' Larry Bagiardi has lived in Charlotte County, raising his family and being active in the community, for over 30 years. For 26 of those years he also worked for Florida Power and Light, performed FPL home energy surveys and inspected energy programs from Naples to North Port. After leaving FPL at the age of 52, he felt much too young to retire and began casting about for something creative to do besides coach Little League and youth basketball. Then it struck him. Hes an outgoing guy and knows that he hits it off with customers. He could continue as a hometown energy consultant, pricing his services more affordably than companies he calls the big boys.Ž As a blower-door, duct-test consultant, hes conducted over 1,000 tests for leaky homes. Most people probably dont think about how leaky their home might be. But summer is a good time to start thinking about it, and not because of hurricane season. According to My Florida Home Energy, at the Florida Department of Agriculture, If youve lived in Florida for any length of time during the summer, youve either told someone to close the door ƒ youre letting the cool air out or youve been at the receiving end of the same message. Any openings in the shell or envelope of your home, whether big (like an open door) or small (like around an electrical socket on an outside wall), can allow conditioned air (i.e., cooled or heated) to leak out, or let unconditioned air into your home.Ž What happens in a leaky home? It might become uncomfortably hot and damp, and its energy bill can soar, especially during the summer. As of July 1, 2017, air leakage became more than just a costly nuisance for the homeowner. Starting then, the state began requiring that all new residential building contractors conduct whats called a blower The Keystone Rock Supply company is a full-service, landscaping materials company. It offers palletized rocks and boulders as well as concrete products, pool pavers, weed mats and that is only a few of the selections available. For more information, visit the website at keystonerocksupply.com or call 941-625-4800. Q: When did you open your business? A: We have been here for 14 years and we are not going anywhere.Ž Q: What has changed since you opened? A: Over the years we have got a lot bigger. We carry more products and provide various services.Ž Q: How many employees do you have? A: We have two employees.Ž Q: What is your most popular item or service? A: I would say our paver rock. Our full nursery and decorative stone is also very popular. When we “rst started out we had a very limited amount of product available. But that has all changed.Ž Q: What is the hardest part about your business? A: Working six days a week makes it hard.Ž Q: What sets you apart from other businesses? A: We are a better-looking business. We are neat and tidy. We are also very organized.Ž Q: What advice do you have for someone just starting a business? A: Find a good accountant as well as good employees, and that will be the key to your success.Ž Q: Whats the future hold for your business? A: We are going to keep growing and growing, and maybe even add a different location.ŽA spotlight on Keystone Rock SupplyBy SUE WADESUN CORRESPONDENTBy DEBRA GOUVELLISSUN CORRESPONDENTAirlock Homes seals in energy savings BUSINESS SPOTLIGHT KEYSTONE ROCK SUPPLYOwner: Richard Henry 767 Tamiami Trail, Port Charlotte 33953 941-625-4800 www.keystonerocksupply.com Hours: Sunday, closed; Monday-Friday, 8a.m. to 5p.m.; Saturday, 8a.m. to 2p.m. It appears the active buying season in our area is winding down. Each year several of our friends, neighbors and customers decide to travel north for their summer vacation. During this time sales activity tends to taper off. The good news is that this slowdown does not have to be a disaster for a small business. Hopefully, if you have been following this column, you have planned for this time and will be able to make it through just “ne. If not, here are some things to help you survive the slower activity of this summer and prepare for the feast or famine environment we experience. Stay close to your customers. Though seasons come and go, dont assume your customers will too. Keep in touch with them throughout the year through email newsletters or ads, or a blog. Check in to see how they are enjoying their vacation. Theyll appreciate your concern, and youll limit the ability of competitors to get a foothold. They may not be ready to buy December holiday gifts in May or make beach restaurant reservations in November, but keeping them up to date on new product or menu offerings, facility improvements or just a note to say hi, will keep your business in their minds when it is time to spend seasonal dollars. Watch your cash ”ow carefully. Forecast it monthly to ensure that expenses and planned expenditures are in line with your accounts receivable. You should project the cash ”ow for your business for the next 12 months. This will show you when you can expect a problem and plan for it. Create a special cash reserve account dedicated for off-season expenses and make contributions on a weekly basis when revenue is good. If necessary, apply for a line of credit while business is good to be used when things slow. A good projection will allow you to show a lender when you will need the cash, how much you will need and when you will be able to repay it. Watch your inventories. Merchandise that wont sell or sells more slowly than before ties up your cash ”ow. SCORE Small Business Talk: Survive the Seasonal Sales Cycle EDDAVISTHE SCOREREADER ADVOCATE David MORRISCOLUMNIST SUN PHOTO BY DEBRA GOUVELLISRichard Henry, the proprietor of Keystone Rock Supply in Port Charlotte has been at his current location for over 14 years. He oers a variety of products including cut veneer, pavers, river rock landscaping rocks, Florida rock and much more. SUN PHOTO BY SUE WADEThis is the basic blower door equipment that Airlock Homes assembles to complete its test. BAGIARDIAIRLOCK | 2 SCORE | 2

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 2OUR TOWN BUSINESS NEWSMonitor your results and watch for those products that can tolerate leaner inventories or that should be eliminated from your stock. By monitoring sales and inventories, you can plan for next year to make certain even more cash is available during the slower periods. Work to keep your best employees. Good help is not always easy to “nd in our area, and so its important to keep the good help you have during the slower time of the year. Talk to them and listen. Make them a part of the decision. Your employees know that business is slowing down. If they have been in this area for any length of time they have been expecting it and they know it will pick up again. Ask what their plans are for the summer. Ask what special needs they may have to make it through until business picks up. Try to work out a plan with them to meet their needs and keep them on staff. A solid employer-employee relationship begins with communication. Let me know your thoughts at eddavis@ scorevolunteer.org. Port Charlotte SCORE is a Chapter of The SCORE Association, dedicated to the formation, growth and success of small businesses by educating and mentoring entrepreneurs. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. Request a mentor at www.portcharlotte. score.org. To learn how you can become a mentor contact Don Benjamin at donbenjamin1937@ gmail.com or 941-2494440. Follow us on Twitter at @charlottecscore.SCOREFROM PAGE 1 door testŽ for air leakage. A result between 3.0 and 7.0 air-change rates per hour is acceptable; anything outside that range calls for correction. Larry Bagiardis cleverly named company, Airlock Homes, is in the business of helping not only builders who face the new requirement, but also existing homeowners who want to save on outof-control energy costs. The new building rule requires only a blower door test. But ductwork, the arteries of any home heating and cooling system, which are responsible for a large percentage of any electric bill during the summer, should be tested, too. The average Southwest Florida homes ductwork alone could be leaking between 10 and 25 percent, according to Bagiardi. For the individual homeowner, Bagiardi can perform the same blower door test required of contractors. Hell see how leaky an existing home is, but also go a step further and check its ductwork. You want that air to stay in the house, and not be cooling the attic,Ž he says. For less than you think, you can eliminate moisture, increase comfort and lower your utility bill.Ž With all exterior doors and windows closed, the blower door (a variable-speed fan mounted in the doorframe) pulls air out with the strength of a 20-mph wind, depressurizing the house. You can feel air escaping through gaps but not experience discomfort. You may remain in the house during the process without popping your eardrums, while Larry completes his analysis. The resulting comprehensive test and a schematic of the duct system enable an AC contractor to easily “nd and repair leakage. Homeowners save money on their next electric bill or have the peace of mind of knowing there isnt a problem. And a home can also be too airtight, trapping harmful gases and moisture. The test will also reveal whether a homeowner needs to ensure freer air”ow. About 90 percent of Bagiardis work is with local builders, including Habitat for Humanity, but hes rapidly expanding into the individual homeowner market. Hes priced his services on the low end, to serve the local area. Airlock Homes is an independently licensed, bonded and insured member of the Charlotte DeSoto Building Industry Association (CDBIA), operating under the Felkers Cooling & Heating umbrella. Founder and president Bagiardi holds a Building Performance Institute (BPI) In“ltration & Duct Leakage certi“cate for performing tests for homeowners in a costeffective and timely manner. Builders, airconditioning contractors and homeowners should feel free to call him at 941-249-5098 for more information.AIRLOCKFROM PAGE 1We have all heard of the childrens fable telling us about Chicken Little.Ž Well, I visited a restaurant here in town that is a proverbial chicken coop where instead of chicken littleŽ you might say chicken hugeŽ or even chicken enormous.Ž When you consider the name Wing King Chicken Shack, the word little doesnt exactly come to mind. The very name suggests that if you love, crave, desire or hunger for chicken, this is the place to go. Lets face it, how many establishments offer 26 ”avors of wings? With all those ”avors, I wont be able to list them all but I have selected a few that might pique your culinary interest, lets start with the basic hot or spicy: Theres Sudden Death, which is blazingly insane, or Hells Fire which is the Devils Delight. There is Island Heat which is a tropical rum with a bite, and the Buffalo Medium which has all the ”avor and some of the heat. Next we go into a few of the rubs: Asian which has a pop of ginger. Salt and Pepper is a sea salt and cracked pepper delight. Southwest has a sweet chili ”avor with cumin. Of course there are others, which include Garlic Butter with minced garlic, Teriyaki with its Asian glaze and soy sauce, and Honey BBQ, which is on the sweet side. When owner-manager John Christenson with partner Pam Cable came down from Wisconsin, they really didnt know what kind of business to get into. But after 10 years of ownership, they knew they had made the right decision. When they looked at the location, they knew it was not going to be one of the biggest restaurants in town, but the potential was there to make it one of the busiest „ so they jumped in with both feet. To underscore that thought, John told me they sell an average of over 20,000 wings a year with over 25 deliveries and about 40 walk-in customers a day. I know with a name like Wing King its hard to imagine that they would serve anything else. But quite a good percentage of their business comes from other dishes theyve become known for. Their second mainstay is their natural-casing wieners, which come in Chicago (traditional), New York (sauerkraut, onions and mustard), Coney (chili and onions), West Virginia (chili, coleslaw, mustard and onions (and onions), and their classic Build Your Own with your choice of all the condiments you can handle. The also have battered cod, plus clams, pork tenderloins and pork chops and also a wide variety of “nger foods, sandwiches, salads and desserts. They also have daily lunch specials that run from Tuesday to Friday, but the evening specials are the really big ones. On Monday, take 20 percent off boneless wings. On Tuesday, there is $1 off an eight-piece chicken box. On Wednesday, there is 10 percent off 30 or more wings. On Thursday there 25 boneless wings for the price of 20, and on Sunday there is $2 off the 12-piece chicken special. Englewood must agree that they made the right choice in opening. Theyve been voted the best wings by the voters for the Englewood Sun for eight years in a row. The address is 4212 N. Access Road in the plaza behind Winn-Dixie and the phone number is 942-475-6666. You can also order online at wingkingenglewood. com. Lang Capasso is a Sun columnist. Email him at capasso@sun-herald.com.Nothing little about Englewoods chicken Wing King Lang Capasso As most people are aware, the economic engine of the Englewood community is tourism. A large segment of our tourism industry is made up of service-related businesses. Who are the people who delivery these services? In many cases, the visitors and guests to our community have been served by the “ne students of Lemon Bay High School. On behalf of the Englewood Chamber of Commerce, we wish all of the graduating seniors success in whatever future awaits you. During last nights Lemon Bay High School senior awards ceremony, the chamber was pleased to present $1,000 scholarships to two deserving graduates. The criteria for the chambers award is graduate in the Top 25 percent of the class, complete 150 or more hours of Community Service, and plan to pursue some kind of business-related studies in college. Congratulations to Hyasha Crumpton and Austin Fogo. Thank you to all of those who have supported the chamber throughout the year and helped make the awarding of these scholarships possible.Lassos & Lawn ChairsWe are just 11 days away from Lassos & Lawn Chairs on the Farm,Ž set for Saturday, May 19. If you havent purchased your tickets for this Leadership Englewood class project, you still have time to do so. The family carnival and outdoor movie night will also include activities such as farm games, hay rides and a mechanical bull. The admission charge is only $7 for those ages 7 and up. Proceeds will bene“t the Englewood Boys & Girls Club, the Englewood Community Care Clinic and Englewood Community Services. Complete details are available at www. LeadershipEnglewood.comNetworkingWednesday, May 9, is our next monthly after-hours networking event. The venue is the model home for Capitol Building & Construction Company, 7300 Rosemont Drive, Englewood. The event promises to be one that you wont want to miss, as Mango Bistro is providing the food. Beverages will also be served. Parking is somewhat limited so car-pooling is suggested. Park along Rosemont Drive and Carvel Street. The party starts at 5 p.m. Bring plenty of business cards and a door prize to promote your business. Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached by email at ed.hill@ englewoodchamber.com.Congratulations to graduates and award winners Englewood Chamber Chat Ed Hill Where Shopping Makes Cents charlottecountychamber.org adno=50534053 WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 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

PAGE 11

The Sun /Tuesday, May 8, 2018 www.yoursun.com E/N/C Page 11 3OUR TOWN BUSINESS NEWSThe Punta Gorda Chamber of Commerce in collaboration with Travel Ease and Collette Travel is taking a special trip to Scotland departing April 28, 2019 for 10 days. Having looked at many tours over the last few weeks, this particular tour offers great quality at the most affordable price, and includes bagpipe lessons, a Scotch Whisky distillery visit, an itinerary that includes the incredible Isle of Skye, Loch Ness and Orkney Islands, as well as cooking experiences, sheepdog trails and a luxury stay in my native city of Edinburgh. The price includes transfer from Punta Gorda to Miami International, all ”ights, taxes and surcharges, all accommodations, eight breakfasts and six dinners and all transportation in Scotland. For double occupancy, prices start at $3,949 will early sign up bonuses available. To learn more and get a true feel for the entire experience, well have a special presentation at 5:30 p.m. May 29 at the Womens Club, 118 Sullivan St., Punta Gorda. To attend, call Sandy at 941-637-7771. Ill be accompanying the trip over to my native land and look forward to adding even more local ”avor to your travels!Memorial Weekend BashOn May 26, the Downtown Merchants present their free street party aka Memorial Weekend Bash from 4 p.m. to 9 p.m., featuring the music of the Gotta Luv it Band and American Made! Bring your lounge chairs (if needed) and remember to support the event by using the vendor food and beverage areas. Coolers and alcohol not purchased at the event are prohibited. The street will be “lled with dancing and singing as Punta Gorda celebrates another great party night! Want to be a sponsor? Just call us on 941-639-3720. Sponsorships start at $500 up to $1,000. It offers you the opportunity to get your company name out to a large, engaged crowd.Citywide Garage SaleThis coming Saturday, mark your calendars to swing by our May Citywide Garage Sale in the parking lot of Centennial Bank (Virginia and Taylor) from 8 a.m. to noon. Therell be plenty of bargains and once-loved items to be had. Vendor spaces are still available at $15 by calling 941-639-3720.Networking week:On Wednesday, May 9, we gather at Gator Wildnerness Camp, 44930 Farabee Road, Punta Gorda for our May Business Over Breakfast meeting, starting at 7:15 a.m. Farabee Road is a 20-25 minute drive out of Punta Gorda, along Bermont Road to U.S. 31 North. However, we are convinced that all who make the trip will be truly amazed at the work that the Gator Wilderness Camp does for our youth who so desperately need the love and support of an organization such as this. We are being blessed with the boysŽ greeting us, preparing and serving our breakfast as well as providing entertainment to make the experience complete. This is truly a breakfast not to be missed.Ž Between 6-6:30 a.m., anyone wishing to carpool and caravan to the venue should arrange to get to the grass parking lot at Booth Street and Olympia, where Cathy Perry will be providing coffee to start the day off right, with donations going to the Gator Wilderness Camps fund, once we get there. The caravan will depart sharp at 6:30 a.m. If you are planning to be in the caravanŽ please call Julie at 941-639-3720 so we make sure to look out for you. Continuing our theme of worthy causes this week, on Thursday, May 10 at 5:30 p.m., we visit Autos 4 the Needy, at A & E Auto, 752 Tamiami Trail, Port Charlotte, as we conduct their ribbon-cutting ceremony and learn more about their great work for people in need in Charlotte County. Tuesday, May 15 at 5:30 p.m., we gather at Coldwell Banker Sunstar Realty for our May Business After Hours networking. Located at 2825 Tamiami Trail, Punta Gorda, members and potential new members are welcome to join in the fun and enjoy some of the best networking of local business owners available. Planning to attend? Simply call us on 941-639-3720 to allow us a cater accordingly. Remember to bring a gift to promote your business in the fun drawing at the meeting. Behind the barI am again offering up my services as a bartender on Wednesday, May 23, from 5 p.m.-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, as we feature our infamous Basil Martini. To come to the party, simple call us on 941-639-3720. Credit cards are accepted. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. Charlotte Sun is a proud Platinum sponsor of this Chamber.Time to start planning that trip to Scotland Punta Gorda ChamberJohn Wright Networking at Noon is tomorrow at River City Grill. Seating is limited, so make your reservations today. Call 941-6272222. Next Wednesday, May 16, is our Third Wednesday Coffee that 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. Several 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 goody bags. Please let Ruth know if you can help with any or all of these. Congratulations to the Leadership Charlotte Class of 2018 for their successful and fun Young at Art „ A Night of Talent last Friday. The students who performed were so talented, as were the crowd-pleasing Boogiemen. To me, the best part of the evening is how everyone in the class came together and put on a terri“c party for friends, family, Leadership alumni and business colleagues. Next up, Local Economy Day, Tourism Day and then graduation. Where did the last nine months go? Applications for the class of 2019 will be available next month. Last week, the Giving Challenge last week raised $11,733,241, with 74,684 total gifts. The 2018 Giving Challenge was presented by the Community Foundation of Sarasota County, with giving strengthened by The Patterson Foundation. Thanks to everyone who donated and made this such a success for local nonpro“t organizations. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Junior Leadership is calling all golfers Charlotte County ChamberJulie Mathis River Commons has been a proud advertiser with the Charlotte Sun since 2003. Bibi Gafoor has been instrumental in assisting River Commons with all our advertising needs for over 15 years. We are very pleased with Bibi as our Advertising representative. With the help of the Charlotte Sun Newspaper, we have achieved our goals for many years! Thank you Bibi and the team at the Charlotte Sun for making River Commons a successful community. This successful partnership with the Sun could not be reached through any other advertising media. It does pay to advertise with the Charlotte Sun! Call us at 941-629-0043 for a tour and enjoy a Free freshly prepared lunch. Sincerely, Patty Price Community Manager River Commons Tel: 941-629-0043 Advertising Works!2305 Aaron Street, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com Let us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž "Why Pay Mor e?" Enjoy Resort Style Living!Monthly Rent Includes:€ Free Transportation € Three Delicious Meals Daily € All Utilities (except telephone) € Housekeeping € Heated Pool € Wellness Center € Social Activities € Social Center € Full Service Salon Small Pets are Welcome2305 Aaron Str eet, Port Charlotte, FL 33952941-629-0043www.myrivercommonshome.com FURNISHED APARTMENT AVAILABLE Independent Senior Living Community adno=50533057 Independent Senior Living Communityadno=50534776 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=50534792HURRICANEBUSINESSEXPO 2018AND 2 0 1 8 0 5 0 8 o t e n c 1 1 p d f 1 0 7 M a y 1 8 2 2 : 5 8 : 2 2

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, May 8, 2018 4OUR TOWN BUSINESS NEWSThe North Port Area Chamber of Commerce will be hosting A Night at the Races from 5-10 p.m. on 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-to-date 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. € € € This months Business After Hours Networking is being held from 5:307 p.m. today at the North Port Sun, located at 13487 Tamiami Trail in North Port. Food, drinks, door prizes and great networking will be provided. Attendees are encouraged to bring something to give away as a door prize to gain additional exposure for you and your business. This event is free and open to all chamber members. Nonchamber members are welcome to attend to learn more about the Chamber of Commerce and the power of chamber networking. € € € Join us from 11:30 a.m. 1 p.m. Thursday, May 10 for our monthly Lunch & Learn Workshop in the second ”oor Community Room at the Sarasota Memorial Emergency Room off Toledo Blade Boulevard in North Port. This months topic is: Understanding and Managing with your Financial Statements. At this workshop, you will learn: € Most powerful tools in the management tool box. € How to look at the information they present. € Use that information to monitor the progress of the business and make decisions. € What changes need to be made, if any, based on the information. € Income statement and balance sheet: € Brie”y what they show. € Trend Analysis based on previous reports. € Vertical Analysis showing percentage. € Horizontal Analysis … trend analysis in percentage. € Common size analysis comparing percentage to industry standards. € Ratios and what they mean. € Gross and net margin from income statement. € Current, quick and debt-to-equity from balance sheet. € Compare to industry standards. € Cash ”ow statement: How a change in assets or liabilities can affect cash ”ow even with a good net pro“t The Lunch & Learn Workshops are free and are open to all chamber members and to the public. Lunch and beverages will be provided. Seating is limited for the Lunch & Learn Workshops and you are requested to register in advance by going to the chamber website at www. northportareachamber. com or by calling the chamber of“ce at 941-564-3040. € € € The North Port Area Chamber of Commerce is conducting a ribboncutting ceremony at 9 a.m. Friday, May 11 in conjunction with the Venice Area Chamber of Commerce, for the Oasis at West Villages, located at 19806 Bridgetown Loop in West Villages. Join us as we celebrate the opening of the newest M/I Homes Community. This event is open to all chamber members and to the public. € € € The chamber would like to welcome the following businesses that have recently joined the North Port Area Chamber of Commerce: Karen Wellington-Keller Williams Realty Peace River Partners, M/I HomesOasis at West Villages, Mike Douglas Plumbing and Sure Thing Solutions, LLC, € € € 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.Horse racing comes to North Port North Port ChamberBill Gunnin Dear Dave, When is it okay to have a little fun, and buy things you want, when youre following the Baby Steps plan? „ Kaitlin Dear Kaitlin, The time for a little fun is after youve completed the “rst three Baby Steps. Baby Step 1 is saving $1,000 for a beginner emergency fund. Baby Step 2 is paying off all debt, except for your home. And Baby Step 3 means you go back and add to your emergency fund until you have three to six months of expenses set aside. Once youre debt-free except for your home „ and you have your emergency fund completed „ youve laid a solid, “nancial foundation for your life. Thats when you can have a little fun and spend some money on a vacation, new furniture, or something like that. Children think about their immediate wants and do what feels good. Adults, on the other hand, devise smart, logical plans, and stick to them. I want you to have a great life, but you have to put in some hard work and say noŽ to yourself sometimes in order to attain that great life! „ DaveIts Baby Step 1 for a reasonDear Dave, Ill be receiving my income tax refund soon. It will be enough to completely pay off my two smallest debts, or get my starter emergency fund of $1,000 for Baby Step 1 in place. What should I do? „ Brandy Dear Brandy, I love that youre excited about using your refund to start the Baby Steps, and begin gaining control of your “nances. But we call the beginners emergency fund Baby Step 1 for a reason. Bad things can happen while youre working to get out of debt. Thats why I want people to get a little money set aside before they start Baby Step 2, which is the debt snowball. What if the alternator on your car goes out, or your refrigerator dies? Life happens, and things go wrong. When this kind of stuff pops up, and you dont have any money set aside, youre likely to quit the plan and wind up going even deeper into debt. I know you want to get out of debt. I want you to get out of debt, too. But I want you to stick with the plan, and actually get out of debt, instead of falling off the wagon the “rst time you hit a bump in the road! „ Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven best-selling 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.First, lay a solid foundationDave Ramsey These statements have not been evaluated by the FDA. This product is not intended to diagnose, treat, cure or prevent any disease. Doctors mentioned are remunerated for their services. All clinical studies on NUVIXs active ingredients were independently conducted. For the purposes of family privacy names and images shown are representations of real NUVIX users.Exclusive for Local Readers; FREE Supply of Amazing Fast Acting Memory Pill Available for the next 48-hoursAge Related Memory Problems Could Disappear Associated Health Press AHP Secret Revealed on The Dr. Oz Show Clinical Results Show Nuvix Works in Real Time Relieves Stress and Anxiety How Nuvix Restores Memory What Dr. Peter Grossman Says About Nuvix How to Get Nuvix 1-800-913-1307 NX100 Important: Celebrity TV Doctor Reveals Secret to Reversing Memory Loss Secret to reversing age-related memory loss was recently demonstrated by Celebrity TV Doctor adno=50534803Advertisement Advertisement Advertisement 2 0 1 8 0 5 0 8 o t e n c 1 2 p d f 1 0 7 M a y 1 8 2 2 : 5 9 : 2 5

PAGE 13

The Sun /Tuesday, May 8, 2018 www.yoursun.com Page 13 5OUR TOWN BUSINESS NEWS Dear Mr. Berko: Ive lost money buying several stocks in the robotics industry. It seems that they go up when I dont buy them and go down when I do. I bought Intuitive Surgical shares at $398, and a month later, the stock price fell by 30 points, so I took a huge loss. I bought Zebra Technologies shares at $111 and sold them at $80 three months later. There were two others that I lost almost as much on. Still, Im convinced that this type of disruptive technology is where a lot of future money lies. Ive got about $75,000 to speculate with. Could you recommend several lower-priced stocks in the robotics industry? Im looking to buy 500 shares of “ve or six different conservative stocks so I can get a little more safety with diversi“cation. -PA, Ann Arbor, Mich. Dear PA: I dont like the term disruptive technology,Ž because it sounds too negative. I prefer the term creative destruction,Ž which was coined by Joseph Schumpeter in 1942. An Austrian economist who was as bald as an egg, Schumpeter came to the U.S. in 1932, became a professor at Harvard and remained there until the end of his career. He told us that capitalism is a series of long waves of technological revolutions, each lasting 50 years or so. And these waves of new technology cause gales of creative destruction,Ž in which old industries are swept away and replaced by new industries. In the process, economic activity is ramped up. More people are employed, and they demand more goods and services. Think of the railroads replacing the wagon train and stage coach. The steam engine allowed factories to locate anywhere; they no longer needed to be near rivers. Electricity gave us inexpensive and easy access to energy. Meanwhile, worldwide spending on robotics and related services in 2016 was $71 billion. In 2017, spending increased to $97 billion. And by 2020, that amount is expected to top $190 billion. Both Intuitive Surgical and Zebra Technologies are attractive long-term speculations, but I wouldnt own either of these volatile stocks because I dont like stocks that trade at 70 or 200 times their companies earnings. You are either too skittish or too highstrung to own issues of that ilk. If youd had the mettle to hold those issues, both would be much higher today than your purchase cost. Frankly, I know as much about stocks in the robotics sector as Mickey Mouse knows about particle physics. So I called my friend Knobby Walsh, a brilliant selftaught techie. He said, Theres no such animal as a conservative robotic stock.Ž He suggested that you consider owning the Robo Global Robotics & Automation Index ETF (ROBO-$41), which came to the market in late 2013. ROBO is an exchange-traded fund that seeks to emulate the performance of the Robo Global Robotics & Automation index. ROBO has a $2.4 billion portfolio of assets with names that are unfamiliar to me, such as Keyence, Mazor Robotics, HollySys Automation Technologies and IPG Photonics. During its “rst two years, this ETF was off 4.1 percent and 5.4 percent, respectively. In 2016, ROBO was plus 17.8 percent, and last year, ROBO was plus 44.7 percent. This year, ROBO is plus 1.2 percent and trades just 4 points below its 52-week high price. And though ROBOs expense ratio is high, at 0.95 percent, Im impressed that the managers holding turnover was only 31 percent. The two other robotics ETFs are the Global X Robotics & Arti“cial Intelligence ETF (BOTZ-$23.60) and the First Trust Nasdaq Arti“cial Intelligence and Robotics ETF (ROBT$28.75). Both of these ETFs emulate the Nasdaq CTA Arti“cial Intelligence and Robotics index. Each of these newer funds is more geared toward arti“cial intelligence than ROBO. Because Im quite familiar with the First Trust organization and record, Id recommend that you also consider owning ROBT, along with ROBO. If you would prefer to own some representative issues, consider ServiceNow (NOW-$159.30), Dassault Systemes (DSY. PA-$108.70) and Ansys (ANSS-$160.33). If you buy any of the above three, I suggest that you ask your family physician to write a prescription for lorazepam. Consider taking 0.5 milligram thrice daily until you no longer own the them. They can be volatile. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com. Robotics investment Malcolm Berko Fishing For A New Career? Check Out The Classifieds In The COMMUNITY NEWS BRIEFSUnderstand and manage using your financial statementsThe income statement, balance sheet and cash flow statement are the most powerful tools in a management tool box. At the next North Port Small Business Lunch and Learn workshop, attendees will learn how to interpret the data these financial statements report. The workshop will be held from 11:30 a.m. until 1 p.m. on Thursday, May 10 in the Community Room on the second floor at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road in North Port. Lunch will be provided at no charge thanks to Port Charlotte SCORE. Register for the workshop in advance at www.northportarea chamber.com.Public Works DayCharlotte County Public Works is hosting a Public Works Day from 10 a.m. until 2 p.m. on Saturday, May 12 at the Public Works building, 7000 Florida St., Punta Gorda. The eventis free. Kids of all ages can sit in the drivers seat of equipment that Public Works uses every day with our Touch a Truck program. There will be giveaways, free food and drinks. For more information, contact Public Works Public Relations Manager Tracy Doherty at 941-5753643 or Tracy.doherty@ charlottecounty”.gov.Archaeological SocietyThe Warm Mineral Springs/Little Salt Spring Archaeological Society meeting for the month is set for 7 p.m., Tuesday, May 8 at Suncoast Technical College, 4901 Cranberry Blvd. North Port. The speaker is John McCarthy who will speak about a burial grounds discovered recently off Manasota Key in what National Geographic called an unprecedentedŽ “nd. McCarty is historian and director of Spanish Point and spent more than 10 years as an environmental specialist for Sarasota County. For more information, contact Hilda Boron at 941-426-1719.Coast GuardThe U.S. Coast Guard Auxiliary Flotilla Station in North Port will host an open house from 10 a.m.3 p.m. on May 19 at its station, 7030 Chancellor Blvd. North Port in honor of National Safe Boating Week. It will include safe boating displays, vessel safety checks and games for kids. For more information, email Thomas Meissgeier at twmaux792@gmail.com. Democratic Womens Club to meetThe Democratic Womens Club of Charlotte County welcomes guest speaker Christine A. House, Vice President with Charlotte State Bank & Trusts Investment Services Division, at its monthly meeting at 11 a.m. on Monday, May 14, at Sunnydell Plaza 3596 Tamiami Trail Unit 202 Port Charlotte. Christines focus is in Living Trusts, IRA Rollovers, Charitable Giving Strategies and Investment Management Services. All are welcome. For more information, call 941-764-8440.Stamp Out Hunger food driveThe National Association of Letter Carriers Stamp Out HungerŽ food drive is Saturday, May 12. Postcards and bags will be distributed to all postal patrons to get the message out to leave non-perishable food in, on or near your mailbox, on Saturday. There are about 49 million Americans, almost 1 in 6, that are unsure where their next meal is coming from. This includes 13 million children, 5 million seniors and 3 million veterans. Locally, there are eight food banks receiving food this year. All food collected locally stays locally.Mothers DayAMVETS Post 312 is hosting its annual Mothers Day brunch from 10 a.m.-2 p.m. Sunday, May 13. Mothers of AMVETS 312 family are free. Guests are $15. Children are $7. It includes roast beef and honey-glazed ham. Also included are eggs, bacon, sausage, mashed potatoes, biscuits and gravy, rolls, desserts, coffee, orange juice and mimosa or Bloody Marys for $1. Flowers will be available for mothers.Casino tripThe San Pedro Holy Name Society hosts a bus trip to Immokalee Casino leaving at 8:15 a.m. on Monday, May 21 from San Pedro Catholic Church with loading starting at 8 a.m. For more information or to make reservations, contact Ron at 941-416-5559.Garden ClubThe Allamanda Garden Club of North Port hosts its last meeting of the season at 1 p.m. Friday, May 25 at Trinity United Methodist Church, 4285 Wesley Lane, North Port. The guest speaker is Natalia Romero, of the Venice Area Orchid Society. For more information on Allamanda Garden Club, call Emily Panek at 941-423-0743.Peace River Audubon to meetPeace River Audubon will hold its next meeting on Thursday, May 17. It is members night which includes elections of of“cers and board members. The work of the talented members will be displayed. The public is invited to bring their best slide show or homemade video to share with others. Participants are asked to limit their presentation to around “ve minutes in length and that the subject matter be related to birds or nature in general. Those wanting to participate should email mkrzyzk@embarqmail. com. Light refreshments will be served at 6:30 p.m. and the meeting starts at 7 p.m. at First Alliance Church 20444 Midway Blvd., Port Charlotte. For more information, call 863-244-2652.NSDAR dinner/ awards meeting to be heldHickory Bluff Chapter NSDAR dinner and year-end awards meeting will be held on Thursday, May 10 at Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. Social time begins at 5:30 p.m. with meeting to follow at 6 p.m. Reservations must be made in advance. Cost is $25 per person. For more information or to make a reservation, call 941-628-6428.Charlotte Harbor road closures setPinion Street and parts of Bayshore Road and Central Avenue in Charlotte Harbor will be closed beginning May 11. Detour and road closure signs will be posted informing motorists of the traffic changes. Bayshore Road will be closed at the intersection of Pinion Street. The Bayshore Live Oak Park parking lot at that location will remain open for park visitors and for motorists to turn around. To access U.S. 41 from Bayshore Road, motorists may use Parmely, Oakley, Church or Main streets. Main Street will be closed for widening work at a future date. The sidewalk along Bayshore Road will remain open until a new sidewalk adjacent to Main Street is constructed from Bayshore Road to U.S. 41. For more information, call 941-743-4943 or email Joshua.Hudson@ charlottecountyfl.gov.Southwest Florida Honor Flight fundraiserSouthwest Florida Hononr Flight will host a Quarter Auction at 6 p.m. on Tuesday, May 15, at the Charlotte Harbor Event Center, 75 Taylor St., Punta Gorda. Play for prizes valued from $12-$50 or even higher. Chance of winning great prizes for just quarters, and all proceeds go to the Southwest Florida Honor Flight. Paddles are $3 each and bring quarters for bidding. Cash bar and food will also be available. For more information, call 941-6377515 or 941-286-2056.Safe boatingThe Coast Guard Auxiliary Flotilla Station in North Port will hosts a safe boating class „ a four-part course „ from 6:30-9 p.m. May 15, May 17, May 22 and May 24 at the station at 7030 Chancellor Blvd., North Port. The cost is $45 per person or $65 per couple. For more information, contact Flotilla Cmdr. Bernie OGrady at 941-661-5774 or email brog127@gmail.com. adno=720023 adno=720029

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 6OUR TOWN BUSINESS NEWS SUN PHOTO BY TAMI GARCIAThe Divas „ a group of North Port community leaders and local businesswomen „ presented a check in the amount of $13,558.76 to Gene Matthews Boys & Girls Club. Those pictured included, front row from left: Gene Matthews Boys & Girls Club members Kaylah Charles, 11, Liliana Cook, 8, Dennis DeCarme III, 9, Angel Vazquez, 11, with The Divas Amy Schuldt and Andi Werdell. Back row: The Divas Sondra Guey, Sharon Matthews, Debbie Snowden, Andree Belliveau with Wayne Ard, club director, Gene Matthews Boys & Girls Club.Divas donate check TUESDAY 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 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music/Black Velvet; 6pm Orientation&Investiation @ 25538 Shore PG 637-2606 ; members & guests MahJongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Deep Creek Elks, Lunch 12-2, Dinner 5-8, Reservation Required, 249-8067, Karaoke With Spotlight 6-9 Cards & Rummikub, 5/8,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855, Memb $1, Nonmemb $2,men welcomed, & Pinochle At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free. Accepting School Supplies for Free Card. Big Pots Great Fun! 2101 Taylor Rd PG 639-6337 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and enjoy. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun make blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Stretch N Balance, 1 hr Chinese Stretch n Balance (Dao Yin) every Wed 10AM $8 PGICA Punta Gorda 2001 Shreve St. 407.923.8310 Richard Curtis Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Deep Creek Elks, Lunch 12-2 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-10 Karaoke with Ron Geisler @ 25538 Shore PG 637-2606; members & guests S.H.I.N.E. Medicare Counseling, Free. PC Library 2280 Aaron St. 11:30am-2pm Appts. call 1-866-413-5337 FL Dept. of Elder Affairs Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore, PG, 637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch help support many charities. Wings, Fish Sliders & Bites & more. 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 RW Womans Club Meets, Rotonda W.Comm. Ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org PC Garden Club, 9:30am, Holy Trinity Church, 2565 Tamiami, PC, Public welcome. 941-426-1299 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Ron Deep Creek Elks, Cold Sandwiches Only 12-2, l.o.e.meeting @ 11 am Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore PG 637-2606; members&guests Free Open Cruise-In, Tues. May 8, 4 to 7 p.m. Montys Restaurant, 2515 Tamiami Trail, PG (between Advance Auto & Dunkin Donuts) assisted by SW Fl. Region VMCCA. Open to any year, make, model collector type car/truck/motorcycle incl. modified. BOGO meal to these vehicle participants. Info Lee 941-626-9359 Featured EventPAID 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. TODAY 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. Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Auxilry Penny Bingo, Post #113, Rotonda W..every Tues..11:30 am-3:00 pm..lots of fun.. call 697-9991..Open to Public! Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Taco Bar, Every Wednesday: Taco Salad, Fish & Beef Tacos, Nachos, Burritos, rice, beans &more Rotonda Elks 5-7pm Walk 15 Fitness, Walk Aerobics. 4:30pm Tues., Eng. Sports Complex 941-662-6858 $6, 9th Class free! Great for all ages & fitness levels WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:309:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. Positive Longevity, This free course provides the elements for longevity. Meets 10 … 11 am in Suncoast Aud. 779 Medical Dr. RSVP: 473-3919. Beginner Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. This session is NOT instructional Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play Athena: Wisdom & Wit, Athena: Wisdom & Wit: The Age of Reason & EnlightenmentŽ, at Elsie Quirk Library, Wed., May 9th, 11:00 AM-12:00 PM. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (94l)474-75l6 Come join us! Intermed. Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. Cost: $2. Intermediate Play Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Full STEAM Ahead, STEAM activities for ages 5-11. 3:30. Register at scgov.net Elsie Quirk Library, 100 W Dearborn St, 861-5000 TODAY SOA 2000, Reg. Monthly Meeting @ 7pm Nominations & Elections of Officers 2018-2019 401 Ortiz Blvd NP 941-429-1999 TOPS 123, Want to lose weight? Take off Pounds Sensibly every Tuesday at 8:00 am. 4285 Wesley Lane. 423-8676 It Works!!! VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-12noon, M-F, all faiths welcome. Register now! Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble come join in the fun. Mahjongg, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn something new. Willing to teach. North Port VFW, Members & guests, Taco Tuesday 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 AMVETS 2000, Delicious Coney Dogs or Chili Dogs only $2 from 11am-2pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Happy hour starts at 3! Lodge meeting at 7! Pork chops and shepherd pie dinner special, 14156 tamiami trl NP Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Prayer Shawl Group, NPCUCC, 3450 S. Biscayne, May 8, 2-3:30pm, knitters//crocheters, call 423-5618, yarn provided, all faiths welcome. Bingo, $5/20 games $1 per coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Payouts depend on sales At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillies & Wings Great food, prices, fun. Public welcome 7050 Chancellor Bl NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:30-12noon, M-F, all faiths welcome. Register now! North Port VFW, Members & guests, Lunch 11-2, Cyndies Drink of the Day 6-10, different drink every Wed., 4860 Trott Cir, NP 426-6865 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun and willing to teach. North Port Moose, Gyro lunch special and lasagna for dinner! Free glass of wine with dinner purchase! Bar Bingo, 14156 tamiami trl NP Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Lets play cards & have fun AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 Knitting Group, Bring your knitting project and socialize. 6 pm. Shannon Staub Library, 4675 Career Ln, 861-1740 Fruit & Vegetable Club, Suncoast Trop Fruit&Veg Club May 9 6:30pm 234 E Nippino Nokomis Sharon Juraszek speaker on Fermentation 941-539-0073 Amateur Radio Meeting, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7PM, New Ham in area? Plz come, Guests Welcome. 888-2980 THURSDAY VBS Register NOW, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22nd, 8:3012noon, M-F, all faiths welcome. Register now! Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. Current Event Convo., Discuss World/North Port News(sports, movies)every Thur.10:am n.p.library,end with a joke.Social grp.941-861-1307. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free seminar: Protecting Your Retirement, Thursday, May 10, 11-noon, Englewood Bank & Trust main office, 1111 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen, MSA, discuss how best to structure your investments for growth to outpace inflation and income needs. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured EventPAID ADVERTISEMENT Page 34 E/N/C www. yours un. com The Sun / Wednesday, April 1 1, 2 0 18 1 000 R EA L EST A T EW e A r e P l e d g e d T o T h e L e t t e r A n d S pi r i t of U .S P o l i c y F o r T h e A c h i e ve m e n t O f E q u a l H o u s i n g O p p o r t u n i t y T h r oug h ou t T h e N a t i o n W e En c o u r a g e A n d S u p po r t A n A f f i r m a t i v e A d ve r t i s i n g A n d M a r k e t i n g P r o g r a m I n W h i ch t h e r e A r e No B a r r i e r s T o O b t a i n i n g H o u s i n g B e c a u s e of R a c e Co l or R e l i g i o n S e c H a n di c a p, F a m i l i a l S t a t u s O r N a t i o n a l O r i g i n .Ž REAL EST A TE 1 0 10 1650 1010Open H ous e 1015 Real Estate A uctions 102 0 Homes/ G ene r al For Sale 103 0 Wa t e rfront Homes For Sal e 1 0 3 1 Fo recl osures For Sale 1 035 Golf Course Communi t y For S ale 1 040C ondos/Vill as F or Sal e 1060 Townhouses For Sale 1070Du plexes For S ale 107 5 TriPl ex For Sale 1080Ap ar t m ents For S a le 1 090 Mobile H o mes For Sale 1100 Interval Owner ship 1100 Out of Area Ho mes Fo r S ale 111 5 Trad e/Ex c h ange 1120 Wanted To Buy RENT 1205 Lease Option 1210 H o mes 24 0 C ondos/V il las 2 8 0 T ownhouses 0 0 Duplexes 20 Apartmen ts 0 Hotel/Motel 0M o bil e Homes Mi sc. R enta ls Effici encie s Ro om ToRent Rent als To Share Va cat ion/Seasonal Wanted To Rent LO TS Lot s & A cr eage Water fro n t ut Of Area L ots ommerc ial Lo ts de /Exchange SINESS es s For Sale ess Rent als e P rope rty ercial / al Prop. s e & Storag e nche s O U S E VEP T Y 1 0 10 O P E N H O U S E 6 7 OA K L AN D H IL LS CT R OT ONDA W E S T 3 3 94 7 OPE N S A T N O ON 4 P MO n e o f a k i n d R o t o n d a G o l f C o u r se P o o l H o m e o n 1 5 l o t s 1 983 B u i l t 1 7 44 sq f t w i t h V a u l t e d c ei l i n g s a n d c l er e st o r y w i n d o w s T i l ed th r o u g h o u t a w eso m e vi e w s an d p r i v a c y o n t h i s q u i e t cu l d e s ac s t r e et $ 1 8 9 9 00 F L A G O L F P R O P E R T I E S I N C 9 4 16 9 8 4 6 5 3 6 8 OAK L A N D H IL LS CT R O T ONDA W E S T 3 3 94 7 OP E N B Y A P P T.C l a ss i c F l o r i d a G o l f C o u rse P o o l H o m e 3 B ed 2 B a t h 2 C a r G a r a g e l o c at e d a l o n g t h e 3r d f ai r w a y o f R o t o n d a H i l l s C o u r se o n a q u i e t c u ld es ac s t r e et U p d at e d an d w el l m ai n t a i n e d O f f er ed @ $219 500 b yF L A G O L F P R O P E R T I E S I N C 9 4 1 6 9 8 4 6 5 3 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! O PE N B Y APPT 6 9 5 2 PAN AM E R IC AN BL VD RE D UC E D T O $ 5 4 9 ,9 0 0 C US T O M BU I L T E S T AT E 3 1 0 0S Q F T. 4 BR E D R O O MS3 BA T H, W I T HJU N I O RSU I T EDO C K& B O A T L I F T O N T H EMY A K AHU T C HRI V E R. NOBR I D G E S T OGU L F, AL L S O L I D H A R D W O O D F L O O R S, H E A T E D I N G R O U N DPO O LW I T HSP A, D e b ra V i l l a ri 6 0 9 4 5 8 4 6 2 7B e r k sh i r e H a tha w a y 7 4 2 H AV E N I D A E S T AN C IA # 1 1 2 VE N I C E *T U R N K E Y O PE N BY A PP T ES T A N C I A S O FCA P R IIS L E SVE R Y D E S I R A B L E2 BR / 2 BA EN D U N I T W I T H L O T S O FSU N L I G H T A N D G R E A T G O L F C O U R S E V I E W S. D eb r a V i l l ar i 6 0 9 4 5 8 4 6 2 7Be r k shi r e H a tha w a y P E N M ON S A T : 0 0 AM 4 : 0 0 PM HAR B OR B L V D T C HA R L OT T E O ver s iz ed G a r a g e, C eilin g T r a ver t in e d W o o d C a b in et r y I mp a c t G l a s s a m I n s u lat io n M E $ 2 4 0 0 0 0 4 1 2 5 8 3 7 3 9 1 P M 4 P M RE VE NIC E VE N I C EOS E L L 0 O M2 -W O O D U N I T TŽN-A 1 0 1 0 O P E N H O U S E VEN I C E WO O D M E R E L A KE S W a t e r f r o n t V i e w F r o m Th e F r o n t D o o r O P EN S U N 1 4 4 1 0 7 HE M I N G W A YDR I VE, SP A C I O U S224 1 S F, 3B R / 2 B / 2 C G RE-P L U M B E D, N E W4 -T O NA / C & WA T E RHE A T E R. RE M O D E L E DKIT. & RO M A NSH O W E R. 1 YRHO M EWA R R. $ 308, 000 9 4 19 2 80902 1020 HOUSES FOR SALE $169, 900. N e w Cu s t o m Ho m e s Fro m $ 1 6 9 9 0 0 o n Y o ur L o t o r O ur s Cus t o m 3 / 2 / 2 1 6 0 0 + s f C l a s s i c S e r i e s P ro m p t D e l i v e r y R e l ia nc e P ro j e c t M g m ` t C a l l T o d a y Fo r P l a ns & Y o ur T o u r C G C # 1 5 1 2 5 3 3 9 4 1 4 6 8 8 3 0 0 S E L L I N G YOU R H OM E C ON D O, OR L OT ? W E C A N H E L P YOU Ad v er t i s e y o u r h o me, c o n d o o r l o t w i t h u s a n d r eac h o v er 1 5 0 0 0 0 r ea d e r s i n C h ar l o t t e S ar as o t a & D eS o t o C o u n t i es an d o n l i n e ev e r y d ay A s k ab o u t o u r 9 0 d ay s p e c i al C a l l o n e o f o u r c l a s s i fi ed e x p er t s f o r al l t h e d e t a i l s at 8 6 6 4 6 3 1 6 3 8 R eal t o r s W e l c o me 4 5 2 Ac r e s i n P unt a G o rd a w / h o m e o p e n f i e l d w o o d s B u i l d o u t b u i l d i n g f o r c a r s b a r n w o r k s h o p n e a r t o w n I 75 $399, 000 Ann K e o h a n 9 4 1 4 4 1 6 8 6 7 P r e m i e r S o t he b y s R e a lt y 5 1 8 B o u n da r y B l v d, R o t o n da W e s t 3 /2 /2 P o o l H o m e o n C a n a l $ 3 3 3 9 0 0 Sh a r o n R o d g e r s 9 4 1 7 1 6 7 7 3 1 R E A LT O R M i cha e l S a u n der s & C o Adv ertis eToday! B U R N T S T O R E M EA D O WS PU N T A G O R D A $ 2 8 5 0 0 0 B u i l t s t r o n g i n 2 0 04, t h i s l o v e l y, b e a u t i f u l l y m a i n t a i n e d 3 b d 2 b a t h 2 c ar g a r p o o l a n d s p a h o m e i s l o c a t e d i n a q u i e t c u l d e s a c A l m o s t 1 900 s q f t g r e a t r o o m p l a n s p l i t b e d r o om s n i c e l y l a n d s c a p e d C a n b e s o l d f u r n i s h e d ! D O N' T M I S S O U T!! C a l l Pat W a l k e r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y D EEP CR EEK 14 93 Na v i g a t o r R o a d B e a u t i f u l NE W C o n s t r u c t i o n H o m e o n D e e p C r e e k g o l f c o u r s e 3 b d r m 2 b a t h 3 c a r g a r ag e 2, 0 0 0 s q f t A l l C u s t o m U p g r a d e s $299, 900 9 4 1 6 2 6 7 6 8 2 E N G LE W O O D 3/ 2 8 2 5 St e w r t S t. P o o l H o m e i n th e S o u g h t t e r H e a r t o f O l d E ng l e w o o d 6 3 50 0. 9 4 1 2 7 0 2 3 1 0 T O N D A WES T R E D U C E D 0 K TO $339, 000, 3/ 2/ 2 H o m e 3 2 M e d a l i s t W a y. p p t C a l l 4 13 237 26 33 9 9 2 / 2 / N E W K i p l i a n c e C o n c e p R o o f $195, 9 I C AN AN C O MMI SWH ENYOLI S TYO U RH WI T HMEJE F FRU N YA9 4 1 9 7 92 8 4 3 RE/ MA XPA L M N O R T H PO R T 5 2 0 6 S AN L U I S T ER R I m m a c ul a t e 1 8 0 0 S F 3 / 2 / 2 P o o l Ho m e o n Ci t y W a t e r & w i t h B r a nd N EW S e p t i c a nd ne w e l e c t r ic a l p a ne l o n l u s hl y l a nd s c a p e d f ull y f e nc e d l o t i n f a m i l y o r i e nt e d n e i g hb o rho o d j us t 1 / 2 M i l e Fro m U S 4 1 $ 2 4 9 0 0 0 PA TT YGI L L E S P I E, RE M A XAN C H O R9 4 1 8 7 5 2 7 5 5 N O R T H P O R T 78 18 T a p l i n A v e A P A C K A G E O F S U P E R L A TI VE S G r e a t l o c a t i o n Q u a l i t y c o n s t r u c t i o n M e t i c u l o u s l y m a in t a i n e d E a s y l i v i n g a l l w r a p p e d u p i n t h i s g o r g e o u s 18 00 S F Wi n d e m e r e 3/ 2/ 2 w i t h p o o l a n d h e a t e d w a t e r f a l l sp a o n f u l l y f e n c e d l o t a n d i n c l u d e s 2n d L o t a l l f o r $259K P a t t y G i l l e s p i e R e m a x Anc ho r 9 4 1 8 7 5 2 7 5 5 N O R T H VEN I CE N O K O M I S W e s t o f 4 1, B e t w e e n t h e B a y s H i s t or i c 1 9 2 7 M e di t e r r an e a n R e v i v a l H o m e I n c l S e p a r a t e Vi l l a w / 2 A p t s 94 148445 68 P O R T CHAR L O T T E $ 2 0 9 5 0 0 A l m os t N EW Be s t P r i ce ! Bui l t i n 2 0 1 5 V i l l a M i l a n o i s a l o v e l y g a t e d d e e d r e s t r i c t e d c o m m u n i t y s o c o n v e n i e n t t o a l l t h i n g s T h e 18 74 s q f t 3 b d 2 b a t h 2 c a r g a r h o m e e n j o y s a h u g e 1 0x 30 s c r e e n e d l a n a i C a l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R E M AX A n c ho r R e a l t y PO R T CH AR L O T T E 1 5349 M i l l e F i o r e B l v d WA TE R F RO NT w i t h ULTI M A TE P R I V A C Y i n N W P o r t C ha r l o t t e s e x p a n d i n g G A TE D C O M M U N I TY o f Vi l l a M i l a n o S p e c t a c u l a r c u s t o m 1 o w n e r M e d i t e r r a n e a n d e s i g n 22 00 S F L I G H T B RI G H T o p e n g r e a t r o o m c o m c e p t w i t h f o r m a l d i n i n g r o o m 3B e d r o o m s + D e n / O f f i c e L o w H O A ( $98/ M O ) $34 0, 0 00 P a t ty G i l l e s p i e R e m a x Anc h o r 9 4 1 8 7 5 2 7 5 5 P O R T C HAR L O T T ENE W C O NT R UC T IO N J U S T C O M P L E TE D A l m o s t 170 0 s q f t 3 b d 2 b a t h 2 c a r g a r T i l e d t h r o u g h o u t G r a n i t e c o u n t e r s s t a i n l e s s a p p li a n c e s s o f t c l o s e d r a w e r s a n d d o o r s p a v e r s o n d r i v e w a y a n d w a l k w a y s a n d l a n a i G r e a t n e i g h b o r h o o d $249, 5 00C a l l P a t W a l ke r 9 4 1 2 7 6 4 6 7 4 R EM AX Anc ho r R e a l t y R O T O P o o l H E x p o s $2 75, S u n c V EN I C E Ve n et C o m m u n i t y 1 w i t h D e n e x t  d l G r a n i t e k i t c h e n S te e l C le a n B u y T f u r n  d Wi l l W a i t f o r H o m e $28 5K 4 19 1030 WATERFRON T HOMES 1 7 7 8 B A YS HO R E D R $ 1 2 9 9 5 0 0 0 0 GAT E D E S T AT E O NLE M O NBI S L I K E T HR E E HO U S E S I N O NIN S P IR E D B YBE A URI V A G ERE S O R T. W HA T Y O U FIN D O N C E Y O U G E T HE R E W I L L M A K E Y O U W A N T T O S T A Y. NA N C YHY D E PA R S L E YBA L D W INRE A LT Y C E L L 9 4 1 5 3 9 9 6 1 6 G A R D EN S O F G U L F C O V E P O O L H O M E!6 2 2 0 Co r a l b e r r y T e r r 3 3 9 8 1 2 / 2 o n Ca na l M o v e i n R e a d y $ 1 6 4 9 0 0 C a l l L i s t i ng Ag e nt R o n D e N ic hilo Ce l l 2 0 1 3 9 0 9 54 4 Ke l l e r W i l l i a m s R e a l t y G o l d r w h o 2 5 @ y ah o o .c o m NEEDCASH? O n e o f t h e m o s t in e x p e n s iv e N e we s t WA T ER FR O N T ho m e s o n t he m a r ke t 2 0 0 6 P O O L H O M E 3 / 2 / 2 w i t h o v e r 1, 700 S q F t o f L i v i n g A r e a Ni c e U p g r a d e s t hr o u g h o u t a n d g o r eg o u s e x p a n s i v e w a t e r v i e w s O n l y 1 M i l e a n d 1 b r i d g e t o t h e o p e n w a t e r s o f t he C ha r l ott e H a r b o r and G ul f of M e x i c o L i s t e d a t : $3 29, 000Br a d y M c G u ir e 9 4 1 2 0 4 5 8 4 0 R E / M A X P a lm R e a lt y P O R T CH A R L O T T E 4/ 4 / 2 B O A TE R  S D R E A M W e l l m a i n t a i n e d w a t e r f r o n t p o o l h o m e H a n d i c a p p e d f r i e n d l y $499, 85 0 J a c k ie T h o r n b e r r y H a r b o r C o a s t R e a l t y 9 4 1 7 4 0 4 5 8 0 H ACA T OBM A N Y B O A T.D E C KOC TO B2019. AL SCAL To Advertis e in The Showcase o f Homes P lease Call 866 -463-1638 or Ema i l; special@sunnewspapers .net GreatDealsin theClassif i eds! VEN I CE I S L A N D CO N D O O P EN B Y A P P T 2 5 0 S a n t a M a r i a S t # 1 2 1 C B r i g h t S p a rk l i n g F i r s t F l o o r C o r n e r u n i t o n I C W 2b r / 2 b a, e x t e n d e d L i v i n g r m A d d l R o o m ( D e n O f f i c e D R ) R e n o v a t i o n s t h r u o u t P a t i o w / g a r d e n s F u l l y a p p o i n te d C l u b h o u s e a n d H t d p o o l ,$ 3 6 9 0 0 094 1 4166 2 02 1 4CLASSIFIEDS E/N/C www. y oursun .com OUR TOWN NEIGH BORS SUN PHOTO BY TAMI G A R C IAIsla ndWal k at the West Villages Vettes for Vets fundraising campaign group pre sented a check in the amount o f $3,190 to the Dougl as T. Jacobson State Vete r ans Home in Port Charlotte April 5, long-surpassin g their $2, 500 g o al. IslandWalk resident s Jack Viens, left, and Gary Spinazze right, both co-chairs for Vettes for Vets, M ark C raycraft li festyle directo r, IslandWalk at the West Vill ages and Gregory J. Bevins, president of the Douglas Jacobson Residents Fund, Inc. slandWalks Vettes for Vets presents check TODAY Wood c arving, Woodcarving and Woodburning eve r y Wed.8am to 12pm at the Cultu ral C e n ter. Com e and join in Bev 764-6452 TOPS C lub, Su pportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civi c Ctr 1 1200 1ST Av PG $4/m $ 32/Y Fran 941-347-8151 Community Aw are ness, Cultur al Center 2280 Aa ron S t. Come g ath er i nform ation from community or ganizations. All a re welco med. Project Linus Have Fu n croch e t knit qu ilt blankets fo r kid s in Charlott e County 9-11am New Day Ch urch 20212 Peach l and Nancy 62 7-4365 Stamp Corner C ultur al Center 2 280 A aron St. 9:00 am -1 2:30p m free. Com e have st amps a ppraised, some for sale 9 41625-4175. Nina & Pinta, Tours aboar d the Nina & Pin ta Columbus R eplic a Ships 9 am-6 pm docked at Fis her m e n s Villa ge. 6398721 D e ep Creek Elks, 11-2:30 Lunch Am Leg 110 Bingo E arly Birds 10:30 Hot Balls pr ogres sive a nd spe cials Am L eg ion Ri d er s … Ope n to the public Eagles, Eagles 2 3111 Harborview Rd PC 941-629 164 5 lunch 11-2 pm dinner 5 8 Kar aok e by Billy G, Queen of Hearts 7:30pm TODAY H2U Walk 15 Clas s, M ovements w/music All ages & fitness levels. Join u s from 8:30-9:20 am. Sunco ast Aud. 779 Medic a l Dr, $ 4 RSVP: 4733919 Manasota Be ach Yoga, Yoga classes designed for all abil it ies and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 a m Yoga for Ev ery Bo dy, J oin us for str etching, balance reju ven ation! M-W-F 9-10am Englewood Spor ts Com ple x $5 Deni se Line Danci ng, 9:30 to 11:30 Ameri can Legi o n Post 113, 3 4 3 6 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yog a, Bring a mat and water for yog a at Lemon Bay Woman s C l ub, All levels. 51 N. Ma p l e S t. 101 1am, $7, 810 -2238616. Po s itive Longevity, T his fr ee course pr o vides the elements f or longevity. M eets 10 …11 am in Suncoast Au d. 77 9 Medical Dr RSVP: 4 7 3-391 9 Euchre, Euchre Every Mo n & Wed @ l:00 PM, VFW Post 10178, 550 N McC a ll Rd (94 1)474-7516 Come joi n us! Full S T EA M Ah ead, STEAM activities for age s 5-11. 3 :30. R egister at scgov.net Elsie Quirk Libra ry, 100 W Dea r b or n S t 8 6 1 -500 0 Wed Dinne r & Dance, Spaghetti w/ meat sa uce & salad 5-7pm, Music by: Fire & Ice 6-9pm. Rotonda Elks, membe rs & gue sts. 6 9 7 -271 0 Food for the Soul, evenings. Bibl e study 4 :30. Dinner 5:30. Acti viti es for all ag es 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1 747 OPEN M USIC JAM every monday India n Mound Pa r k.210, Winson ave Englewood Florida. Zumba wi th Chantal Dance and work out t o world music at Lemon Bay Womans Club located at 51 N. M aple St, 6-7 pm, $7.00. 941-44 5-1310 B un co, Eagles, 6:30-9p, Social Game, $5 10 0% Luck Easy to Learn, Meet Peop le, L au g h Prizes! 2 50 Ol d En g lwd Road 9 41-474-9802 Fru it&Veget able Club, Su ncoast Trop Fruit &Veg April 11 6:30pm 2 34 E Ni ppino Nokomis Denni s Giardina Evergl a des Biol ogist speaker 941-5 39-00 73 cof fee 888-2980 North Po rt VFW #8 2 0 3, Members & guests. Lunch 11-2. C yndies Drink -Of-The-D a y 5-10. Different dri nk every Wed. 4860 T r o tt Cir, NP 4 266865 Free Ta x Help, 1 0:30am-5:00pm, AA RP Tax-Aide, North Port Se n ior Center, 4 940 Pan American B lvd., NP Hand & Foot, 12 -3 pm NP Senior Center 49 40 Pan American Blvd 426-2204 Easy to learn, lots of f un & will tea c h A MVETS Lunch 11:30-2:00 D inner 5-7 Ste ak N ig ht Great fo od, fun Publ i c welcome 7050 C hancellor Blvd NP 941-429 -5403 A MVETS 2000, Combined Ex-Board me et ing Amvets, LAUX, & Sons @ 6pm Members be in a tt en dance 401 O rtiz Blvd NP 941-429-1999 Knitting, 6pm, Sha nnon Staub Libr ary, 4675 Career Ln. Brin g a knitti ng proje c t to work o n! 941-861-1 740 CHARLOTTE EVENTS ENGLEWOOD EVENTS The Charlotte chorale Presents: 4/21, The Wonder of WaterŽ, The Charlotte Cho rales next concert is Satur day 4/21, 4pm at CPAC. 701 Carma lita St., Punta G o rda., Featured melo dies i nclud e tradi tional, go spe l, Scotti sh folk tun es, p op and a little bit of Br oa dway ., ReserveTickets @ 941-20 4 0033 www.charlotte chorale.c om Featured EventPA ID ADV ER T ISEMENT The Community Ca lendar items are entered by t h e event organizers and are run  as sub mitted.Ž To submit an item, go to www .your sun. com, selec t an edition and click on the Com munity Cal enda r Ž link on th e left. Cli ck  Submit Ev en t,Ž an d fill out the a ppropriat e in formation. R P R R R R R R R R T T LARRYS PLUMBING941-484-5796 Sun C lassied Rea d ers F i n d in The Busine ss & Servi ce Dir ectory S u n C l a s s iThBi &S iDi Call 866.46 3.1638 o r email yo u r ad to classied@sun letter.comMake sure t hey n d your busin ess here too. P P P P P R adno=71 9 4 3 9 Page 32 E/N/C www.y oursun.com 12OUR TOWN NEIGHBORSThe “nal con c e rt of the North Port Ch orales season is set for 7 p .m., Saturday, April 21. The N orth Port Performing Arts Assoc i ation is presenti ng Songs of the Silver ScreenŽ in the North Port P erf ormin g Arts Cente r, at North Port High School, 6400 W. Pr i c e Blvd. Th e chorale, und er direction of Jeffr ey Herbert pres e nts the two-part show w ith the open ing ti tle d Cinemagi cŽ! It wi l l feature Hollyw ood music including songs like T hanks for the Memories,Ž FootlooseŽ and songs in between, the group sa id. Af ter interm ission, songs will include Aca dem y Award winning selections a long with featured solois ts performi ng songs from wellknown movies. T ickets are available for purchase at the Association box of“ce located in the lobby entra nce at North Port High School, 6400 W. Pric e Blvd. For more info rmation, c all H a r ry Stephens at 859-462-0247.Songs of the Silver Screen come to life Singers o f North Po rt Chorale will be p e rformi ng solo s or duets during the s how on April 21. Need that hard-to -find item? www.swflretir emen tcenter.com join us for a c omp limentary lunch to u r to l earn more abou t Towers o f Venice at 26291 Jacaranda Blvd Ven ice, Fl 34293 OPEN NOW MOV E IN SPE CIAL Towers of Venice 2 921 Jacara n d a Bl vd. Venic e FL 342 93In d e pe n dent C omm unity941-2 44-4410ac arand a B lvd ce, FL 34 2 93vin g Fa c i l ity Lic# 124234 97-06504900 S S u m te r B lv d. Nort h Port FL 34 287Assis ted Living Facility L ic # 1 0843941-423-0658N or th Port Pine sReti r ement Reside nce49 50 Poca te l la Ave North Port FL 3 4 287Ass isted L iv ing Facility Lic# 78 60941-42 6 -9175249 49 San dh i l l Bl vd. Deep Cre e k, FL 339 83Assis te d Livin g F aci l ity Li c # 990 5941-76 4 -6 577 Indepe nde nt and Ass is t e d Living 2 445 0 Har b r oview R d Port Charl ot te FL 339 80Assis te d Li vin g F aci l ity Lic# 7 2 57941 -743-7775 No Buy In Ra te s S ta rting A t $3,000 adno=719 431Personal Driver … PlusWill drive and accompany y ou o r your loved ones to Doctors Appoi ntme nts, Ph ysica l Th e rapy, Luncheons, B ible S tu dy, Shopping, Crui se Lines or the Airport … Day or NightHome Watcher … Pluswill watch y our home when y o u re n o t thereK arens Korn er, Inc. Fred W olfCal l/Text: 843-340-54 63 Ema il: karenfew1 23@gm ail.com adno=719444 A re you mis sing d octor s app o int ment s? A re you not taking you r prescrip ti ons? Do y ou u n de rst a nd y our me dic a l c a re? You may need a Personal Health Manager. We are the liaison be t ween patients and provi ders 9 4 1 441 7139 www. l e e wardpers onalh e alt h.com Serving t he V e nice A rea Leeward Personal Health Manag ers a d no =719433 10 9 Tay l o r Street € P unta Go rda (9 41) 505-202 0BetterV ision.ne t F i r stsurge o n in S outhwestF loridao er i ng Bladel es s Lase r Ca taract SurgeryJonathanM.Frantz,MD,F AC SAT rustedNa m e inE y eCare adno=719432 One of our Coun try s Top 5 Bladeless Laser Cataract Surgeon s adno=719629 adno=720034 adno=50534051

PAGE 15

The Sun /Tuesday, May 8, 2018 www.yoursun.com E/N/C Page 15 7Contact 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 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 Blake Dean found himself standing in the rain at a club soccer tournament at Walt Disney World, watching his Chivas Futbol U-23 team from the sidelines and desperately waiting for his name to be called when he realized he wasnt getting the opportunities he thought he deserved. Dean was coming off a game-winning goal against Botafogo U-23 of Brazil earlier that day and he wanted another chance to shine. But the 17-year-old, playing with much older and bigger competition, never got to see the “eld that day. It was the “rst of many frustrating moments in the career of Lemon Bay senior boys soccer player Blake Dean, but one that, like his others, has propelled him to the top of his game. We were a big name in Mexico so they kept bringing in guest players from pro teams in South America and stuff like that,Ž he said of his “rst years with Chivas. On and off the “eld I proved that I should be one of the starting strikers. I had less minutes than everyone on the team, but I also had the most goals by a tremendous amount. So that kind of woke me up a bit.Ž Growing up in Englewood as a passionate soccer player, the 5-foot-9, 150-pound Dean has known that hes faced tough odds of making it to the professional level of soccer since he started dribbling a ball. But Dean, the Suns All-Area Player of the Year, didnt back down from the challenge. Despite the odds, he worked his way up to a record-breaking senior season that earned him a scholarship from FAU and his #6 jersey retired by Lemon Bay. For the high school level, you have to think how he took over,Ž Lemon Bay coach Emilio Baradith said. There was no need for me to babysit, and thats the one thing that I look for. Hes the one who would put everyone on key and pick up where I left off. He took the leadership role to heart and thats what we needed.Ž As one of the captains and leaders of Lemon Bay boys soccer, Dean had his fair share of disappointment along the way despite leaving the school with the most goals scored in team, school and district history. The Manta Rays won just three games in each of his sophomore and junior seasons as he and the Mantas lost 21 games over those two years. In the beginning, it was really frustrating,Ž Dean said. I wasnt named a captain until my junior and senior year, but I had to captain the team since my sophomore year basically. It was tough and I had to go through growing pains. Coach Baradith had to teach me how to captain because in the beginning I would get upset and yell at everyone out on the “eld, but I had to learn how to be positive. It honestly helped me to become a better leader on and off the “eld than if I was playing for a good team.Ž Following that afternoon in the rain, Dean switched from Chivas to the Elite Soccer Academy based out of Fort Myers, and he excelled. Finally starting, Dean did so well with Elite that he was offered the starting striker position he had long coveted on Chivas for his “nal high school season. With so much club soccer experience and a three-times-a-day training regimen that included participating on the track team, lifting weights and playing extra soccer, Dean had little trouble enjoying his senior season for Lemon Bay. He owned his team as well,Ž Mantas assistant coach Mark Hertz said. Obviously he scored a lot of goals, which is great, but he owned the team and inspired others to do the same. So, how integral was he? He was the most important player on our team, easily. Thats not to say we wouldnt have won games without him, but his ability to make the team around him better is his greatest asset.Ž The senior set the school and the 3ADistrict 13 scoring record with 37 goals this season as he lifted Lemon Bay to respectability. The Mantas doubled their win total from the prior two years, going 6-13-1 and giving Port Charlotte a tough matchup in a 9-4 loss in the quarter“nals of the District tournament. My favorite game of his, unfortunately we lost, was our District game at Port Charlotte,Ž Hertz said of Deans hat trick performance. First of all, hes getting hacked to bits by the other team. Obviously they were marking him, but he never quits, even in the face of adversity. Not to say that we should have won that game, but he played amazingly well for those circumstances and he gave hope to our team. It was a back-and-forth battle and he kept us in it, so that really stood out to me.Ž Playing with two losing seasons already under his belt, Dean said he tried to savor his senior season and have as much fun with it as he could before he transitions to Division-I soccer this year at FAU. Aside from scoring a record number of goals, the striker also worked to get his teammates involved, recording 12 assists and leading the team by example in his preparation and dedication to the game. Deans scoring with both his club soccer teams and the Mantas led him to receive an offer from FAU, where he will begin his collegiate soccer career in the fall. The ultimate goal for Dean is to make his mark at FAU like he did at Lemon Bay and if all works out, hopefully make it to the MLS one day. Given all hes accomplished so far, those who know him best wouldnt be surprised to see Dean go on to achieve whatever he sets his mind to go after. Mark my words, we will hear from him again,Ž Baradith said. You will hear about Blake Dean in the future, Im telling you that kid is awesome.ŽEmail: vportell@sun-herald.com ALLAREA TEAMNate Ruth, Port Charlotte Despite missing time and playing with a rib injury, Ruth was the senior leader of the Pirates who took over in crunch time. Ruth “nished with 15 goals and 4 assists for a Port Charlotte team that “nished 11-7-2 and lost to Mariner in the 3ADistrict 13 semi“nals. Michael Gonzalez, Port Charlotte With Ruth slowed by injury, Gonzalez got his chance to impress this year. The sophomore led the Pirates with 24 goals and was the key facilitator for coach Joe Rocas offense, “nishing with a team-high 13 assists. With Dean putting up three goals in the 3ADistrict 13 quarter“nals, Gonzalez scored four times to keep the Mantas at bay and secure the win for the Pirates. Nick Renaud, Imagine School The junior striker made some noise for Imagine this year as he broke the school scoring record with a 27 goal season in just 15 games. Aside from his near-30 goal season, Renaud also added nine assists and helped lead the Sharks to a 9-6 “nish „ good enough for the best season by a soccer player and soccer team in Imagine School history. Miguel Melchor, North Port Playing on a team that saw a slew of injuries take out nearly half the roster at some point or another, Melchor was one of the few consistent weapons for North Port this season. The senior scored a team-high nine goals this season, the last of which was the deciding factor in a 3-2 win over Charlotte in the 4ADistrict 11 quarter“nals. Alex Carabes, Lemon Bay Carabes “nished second in scoring for the Mantas and was one of the key pieces who helped Dean push Lemon Bay to six wins this season. Carabes “nished his sophomore season in strong fashion, scoring a hat trick in his regular season “nale and scoring once in the District quarter“nals against Port Charlotte. Hunter Cole, Port Charlotte Cole was one of the few goalkeepers in the area who made an impact not only in the net, but also out on the “eld as well. Along with his booming kicks out of the net that regularly went past mid“eld, Cole also convinced Pirates coach Joe Roca to let him see some action on the “eld this year. He saved 152 of 184 shots on goal this season and even added two goals and an assist as well. Michael Modlasiak, Charlotte Modlasiak was a steady presence for the Tarpons in his senior season, scoring 15 times in 16 games. Despite being marked and attracting the attention of defenders, Modlasiak far and away led the Tarpons in scoring, with Donal Rateau (nine goals) the only player within 10 goals of Modlasiak.Dean turns setbacks into success in record-breaking senior seasonBy VINNIE PORTELLSPORTS WRITER BOYS SOCCER: All-Area Player Of The Year SUN FILE PHOTOS BY TIM KERNBlake Dean gets the Mantas scoring started with a rst-half goal in a home game against Port Charlotte. Mantas striker Blake Dean races toward the goal for a scoring chance, using his head to keep the ball in front of him after a big bounce. Dean battles for the ball with two DeSoto defenders. Blake Dean celebrates one of his record-breaking 37 goals this season. SPORTS CAMPS2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.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: June 4-8 and June 18-22, and July 9-13 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. LOCAL SPORTS CALENDAR

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, May 8, 2018 8OUR TOWN BUSINESS NEWSNORTH PORT „ Kristin Cawthorne and Project Graduation still need all the help they can get. Graduation for the Class of 2018 at North Port High School is fast approaching and the group still needs help to make the night possible for students. Were coming down to the end, (and were) in desperate need,Ž she said. Project Graduations mission is to provide an adult-chaperoned, drugand alcoholfree environment for the graduating class of North Port High School on graduation night,Ž according to its Facebook page. Statistics show that graduation night is one of the most deadly for teens drinking and driving.Ž It holds the event at the Gene Matthews Boys & Girls Club following graduation on the evening of May 17. Cawthorne said the group still needs donations for the event, including gift cards or cash. There is also a need for food. Originally the graduating students requested a taco bar „ and it may not happen. Restaurants havent been receptive,Ž Cawthorne said. She believes the change this year is due to the fact that graduation will be held in North Port, as opposed to Sarasota, where it has been held for several years. Because of that, she thinks, many city restaurants are preparing for a rush. Cawthorne does have some foods, but is still missing lasagna for the graduates and hasnt gotten definite answers on others. Trying barbecue as well,Ž she said. Cawthorne said she is trying to get things like pulled pork or pulled chicken to make sandwiches. She said the food can be anything for anyone who can donate or cater, and it doesnt need to be a lot of food. We rotate (the food) out through the evening,Ž she said. On top of the issues with the food, Cawthorne said „ because graduation is a week early „ they cant set up at the Boys & Girls Club until about 6:30 p.m. The group also needs volunteers to help with just about any task, those volunteering dont need to spend the entire night at the event. I need people through it all,Ž she said. Those looking to help Project Graduation can reach out to Cawthorne at 941-6856405 or by emailing nphsprojectgrad@ gmail.com.Email: aherrera@sun-herald.comProject Graduation seeks assistance for Class of 18By ALEXANDRA HERRERA STAFF WRITERNorth Port event in desperate need for donations, food TO HELPThose interested in helping North Port High Schools Project Graduation can reach out to Kristin Cawthorne at 941-6856405 or email nphsprojectgrad@ gmail.com. SUN FILE PHOTO BY MONICA AMAYABrittney Doerner pulls the last piece of Jenga in June 2017 before the game falls apart during Project Graduation held after North Port High Schools class of 2017 commencement. NORTH PORT „ A free yoga class was offered recently at the Garden of the Five Senses, off Pan American Boulevard. This was an initiative by the National Park Services Office of Public Health to promote the growing movement of prescribing parks and nature to patients to improve human heath.Yoga celebrated at Garden of the Five Senses PHOTOS BY MONICA AMAYAA group of participants with dierent levels of expertise came to a North Port park recently to start the day with a yoga cla ss. Angela Giacomelli, yoga instructor at North Port Yoga and Wellness Center, lead the class at the Garden of the Five Senses. Angela Hollister during meditation time at Garden of the Five Senses in North Port during a yoga event recently. Yoga experts say all yoga poses can be safe and benecial when done mindfully and with close attention paid to alignment. Among those participating was Cathy Lee. Yoga poses help build core strength, correct posture and help eliminate aches and pains, according to those who practice it. Among the were Tiany Schneidewind during Yoga at the Garden event.

PAGE 17

The News Wire Tuesday, May 8, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump proposing spending cuts to CongressThe Trump administration is unveiling a multibillion-dollar roster of proposed spending cuts. See page 8. INSIDE TODAYS WIRE Hezbollah, allies score major gains in LebanonUS oil prices top $70 a barrel a rst since 2014F our women accuse New York AG of abuse The leader of Lebanons Iranian-backed Hezbollah group declared mission accomplishedŽ Monday after scoring major gains in parliamentary elections. Seepage 2. U.S. oil prices crashed through the $70-a-barrel mark on Monday, foreshadowing costlier gasoline and consumer goods. Seepage 3. New York Attorney General Eric Schneiderman was physically violent with four women he was romantically involved with, according to their accounts which were published on Monday. Seepage 8. AP PHOTOIn this Sunday photo provided by the U.S. Geological Survey, a lava ow moves across Makamae Street in the Leilani Estates subdivision near Pahoa on the island of Hawaii.NASHVILLE, Tenn. „ A man being hailed as a hero for wrestling an assault-style ri”e away from a gunman at a Tennessee Waf”e House has raised nearly a quarter of a million dollars for the victims. James Shaw Jr., 29, was dining with a friend at the Nashville restaurant when a gunman wearing only a jacket opened “re outside with an AR-15 ri”e and then stormed the Waf”e House, police said. Four people were killed and four others injured, including Shaw, in the April 22 attack. Shaw, on Monday, said he was overwhelmed by the response from people. Shaw set a funding campaign goal of $15,000 to offer modest “nancial support to the victims. As of Monday, he said, the campaign had received more than 6,000 donations totaling $227,000. To the thousands of people who have expressed their care, prayers and made “nancial donations, I can only respond by saying Thank you,Ž Shaw said in his statement. Your gifts to the people who lost their lives and suffered injuries mean so much for all who were impacted by this terrible tragedy.Ž The account will be closed May 13. After that, Shaw said, the Nashville of“ce of “nancial services “rm UBS will distribute the money to the victims and their families. Meanwhile, the accused gunman will undergo an outpatient mental health evaluation. Travis Reinking, 29, is facing multiple charges, including four counts of criminal homicide and four counts of attempted criminal homicide. He ”ed the scene of the Waf”e House after Shaw wrested the AR-15 away from him and threw it over a counter, police said. Reinking was captured the next day following a massive manhunt that lasted more than 24 hours. Reinkings public defender Waffle House hero raises more than $225,000 for victimsBy SHEILA BURKEASSOCIATED PRESS AP PHOTOJames Shaw Jr., who was injured when he disarmed a shooter inside a Nashville-area Wae House, stands with family and friends at a press conference after he was honored at the Tennessee State House on April 24, in Nashville, Tennessee.HERO | 8 WASHINGTON „ President Donald Trump is set to reveal his decision on whether to keep the U.S. in the Iran deal on Tuesday, a move that could determine the fate of the 2015 agreement that froze Irans nuclear program. The announcement is set to cap more than a year of deliberation and negotiation that has at time pitted Trump against some of his closest aides and key American allies. Trump is facing a self-imposed May 12 deadline over whether to uphold the 2015 nuclear agreement, which he long has criticized. The president has signaled he will pull out of the pact by the deadline unless it is revised, but he faces intense pressure from European allies not to do so. I will be announcing my decision on the Iran Deal tomorrow from the White House at 2:00pm,Ž Trump tweeted Monday. The president has been the subject of an intense lobbying effort by American allies to maintain the agreement, with British Foreign Minister Boris Johnson making a last-ditch appeal to the administration in a visit to Washington this week. European leaders say that they are open to negotiating a side agreement with Iran, but the existing framework must remain untouched for that to happen. It is not immediately clear what Trump will announce Tuesday or whether he will announce the end of the deal or push for a renegotiation. Trump in Trump to announce Iran decision TuesdayBy ZEKE MILLER and CATHERINE LUCEYASSOCIATED PRESS IRAN | 8 AP PHOTOFirst lady Melania Trump speaks on her initiatives during an event in the Rose Garden of the White House on Monday.WASHINGTON „ Melania Trump gave a splashy launch Monday to her public awareness campaign to help children, calling it Be Best.Ž In a rare twist on their White House roles, she commanded the Rose Garden lectern while President Donald Trump watched from the audience. The “rst lady said the Be BestŽ campaign will focus on childhood well-being, social media use and opioid abuse. As a mother and as “rst lady, it concerns me that in todays fast-paced and ever-connected world, children can be less prepared to express or manage their emotions and oftentimes turn to forms of destructive or addictive behavior such as bullying, drug addiction or even suicide,Ž she said. I feel strongly that as adults, we can and should be best at educating our children about the importance of a healthy and balanced life,Ž she added. Trump embraced his wife after she “nished her speech and kissed her cheeks “ve times in a rare public display of affection. They held hands as they walked into the Oval Of“ce after Trump signed a proclamation declaring Monday as Be BestŽ day. America is truly blessed to have a “rst lady who is so devoted to our country and to our children,Ž he said before signing the declaration. The “rst lady kicked off the event as the White House pushed back against a published report that referenced rumors Mrs. Trump does not live with Melania Trump debuts Be Best campaign for kids well-beingBy DARLENE SUPERVILLEASSOCIATED PRESSMELANIA | 8PAHOA, Hawaii „ As lava crawled down Leilani Road in a hissing, popping mass, Cheryl Grif“th stood in its path and placed a plant in a crack in the ground as an offering to the Native Hawaiian volcano goddess, Pele. Grif“th lives in Leilani Estates, a subdivision on the Big Island where molten rock from the Kilauea volcano has burst through the ground, destroying more than two dozen homes and resulting in evacuation orders for nearly 2,000 people. But the 61-year-old did not leave. I love this place, and Ive been around the volcano for a while,Ž Grif“th said. Im just not one to rush off.Ž For many people outside Hawaii, its hard to understand why anyone would risk living near an active volcano with such destructive power. But the slopes of Kilauea offer affordable land and a lush rural setting that attract a hardy breed of independent Hawaiian. The landscape contrasts sharply with the states more expensive real estate on Oahu and Maui, and the bustling capital of Honolulu. Amber Makuakane, a 37-year-old teacher and single mother of two, lost her three-bedroom house to the lava. She grew up here and lived in the house for nine years. Her parents also live in Leilani Estates. The volcano and the lava „ its always been a part of my life,Ž she said. Its devastating ... but Ive come to terms with it.Ž On Sunday, some of the more than 1,700 people who evacuated were allowed to return brie”y to gather medicine, pets, and other necessities. They will be able to do so each day as long as authorities believe it is safe. The subdivision lies within the Puna District, a region of mostly unpaved roads of volcanic rock about a 30-minute drive from the coastal town of Hilo. Everyone in the district lives on the volcano. The people here are largely self-suf“cient and Paradise with a priceBy CALEB JONESASSOCIATED PRESSSlopes of volcano offer lush, affordable piece of heavenPARADISE | 8

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, May 8, 2018 TODAY / TONIGHTPartly sunnyClearHIGH 92 LOW 625% chance of rain 0% chance of rainSunny much of the time92 / 6325% chance of rain WEDNESDAY GULF WATER TEMPERATUREIntervals of clouds and sunshine92 / 665% chance of rain THURSDAYCloudy92 / 7025% chance of rain FRIDAYCloudy with a shower and t-storm around86 / 6960% chance of rain SUNDAYCloudy with a shower and t-storm around83 / 7060% chance of rain SATURDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 560-50 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 VENICE698193969287Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.17Ž Normal month to date 0.40Ž Year to date 4.49Ž Normal year to date 9.94Ž Record 1.11Ž (1972) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date Trace Normal month to date 0.35Ž Year to date 2.51Ž Normal year to date 11.32Ž Record 1.11Ž (1966) High/Low 93/71 Normal High/Low 88/64 Record High 94 (1984) Record Low 49 (2017) High/Low 88/69 High/Low 84/70 Normal High/Low 85/65 Record High 94 (1995) Record Low 56 (2016)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 0.17 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 4.49 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 86 65 pc 84 64 s Bradenton 88 67 pc 88 68 s Clearwater 87 68 pc 87 69 s Coral Springs 87 71 sh 86 72 pc Daytona Beach 81 65 pc 81 65 pc Fort Lauderdale 85 71 pc 84 72 pc Fort Myers 93 68 pc 93 68 s Gainesville 90 61 pc 88 61 s Jacksonville 84 62 pc 83 62 s Key Largo 84 75 pc 83 76 pc Key West 85 75 s 84 75 pc Lakeland 89 62 pc 89 63 s Melbourne 85 70 pc 85 70 pc Miami 86 70 pc 85 71 pc Naples 91 68 pc 91 68 s Ocala 89 61 pc 88 61 s Okeechobee 85 62 pc 86 62 pc Orlando 87 64 pc 87 65 s Panama City 85 66 s 83 67 s Pensacola 89 67 s 88 67 s Pompano Beach 85 71 pc 84 73 pc St. Augustine 80 66 pc 80 65 pc St. Petersburg 90 70 pc 91 70 s Sarasota 90 65 pc 90 65 s Tallahassee 91 66 pc 89 64 s Tampa 90 69 pc 90 69 s Vero Beach 84 69 pc 84 68 pc West Palm Beach 84 69 pc 83 70 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 12:28p 4:58a 9:40p 4:49p Wed. 12:51p 5:53a 11:16p 6:18p Today 11:05a 3:14a 8:17p 3:05p Wed. 11:28a 4:09a 9:53p 4:34p Today 10:12a 2:08a 7:22p 1:56p Wed. 10:26a 2:58a 9:18p 3:10p Today 1:00p 5:27a 10:12p 5:18p Wed. 1:23p 6:22a 11:48p 6:47p Today 9:20a 1:53a 6:32p 1:44p Wed. 9:43a 2:48a 8:08p 3:13p VAR 5-10 1-2 Light VAR 4-8 1-2 LightFt. Myers 93/68 part cldy none Punta Gorda 95/63 part cldy none Sarasota 90/65 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. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 2:27 a.m. 1:44 p.m. Wednesday 3:05 a.m. 2:38 p.m. Today 6:45 a.m. 8:05 p.m. Wednesday 6:44 a.m. 8:06 p.m. Today 12:55a 7:07a 1:18p 7:30p Wed. 1:40a 7:51a 2:03p 8:14p Thu. 2:22a 8:33a 2:45p 8:56p Monterrey 88/60 Chihuahua 91/62 Los Angeles 79/60 Washington 76/57 New York 72/54 Miami 86/70 Atlanta 81/61 Detroit 74/51 Houston 90/67 Kansas City 83/61 Chicago 79/58 Minneapolis 72/60 El Paso 98/69 Denver 78/50 Billings 77/52 San Francisco 68/56 Seattle 75/54 Toronto 68/45 Montreal 69/48 Winnipeg 71/49 Ottawa 72/44 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: 05/8/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 89 59 s 90 61 pc Anchorage 53 44 c 54 45 c Atlanta 81 61 pc 84 62 s Baltimore 76 54 s 78 55 s Billings 77 52 pc 75 51 c Birmingham 85 61 s 88 64 s Boise 86 58 pc 80 50 pc Boston 63 48 pc 64 47 pc Buffalo 72 51 s 76 61 pc Burlington, VT 74 50 s 77 57 s Charleston, WV 77 55 t 82 63 pc Charlotte 79 59 pc 81 59 s Chicago 79 58 s 75 61 t Cincinnati 77 55 s 81 65 pc Cleveland 69 54 s 80 63 pc Columbia, SC 83 60 c 85 61 s Columbus, OH 77 57 pc 82 65 pc Concord, NH 73 45 s 75 43 s Dallas 92 67 pc 89 65 pc Denver 78 50 s 81 54 pc Des Moines 81 60 c 82 57 c Detroit 74 51 s 78 63 pc Duluth 66 40 r 57 39 r Fairbanks 64 38 c 71 42 pc Fargo 64 51 r 73 37 r Hartford 75 48 pc 78 47 pc Helena 76 48 pc 73 49 c Honolulu 82 69 pc 82 71 pc Houston 90 67 s 89 66 pc Indianapolis 76 53 s 77 62 pc Jackson, MS 89 61 s 88 62 pc Kansas City 83 61 t 87 62 pc Knoxville 78 55 t 83 63 pc Las Vegas 100 76 s 103 76 s Los Angeles 79 60 pc 79 60 pc Louisville 79 60 pc 82 69 pc Memphis 85 66 s 85 66 pc Milwaukee 78 53 s 67 56 t Minneapolis 72 60 sh 73 53 r Montgomery 87 60 s 90 62 s Nashville 79 56 pc 83 67 pc New Orleans 90 71 s 89 68 pc New York City 72 54 pc 74 56 s Norfolk, VA 64 59 c 68 56 pc Oklahoma City 88 65 pc 88 64 s Omaha 80 58 t 84 56 pc Philadelphia 75 52 s 77 54 s Phoenix 103 73 s 104 75 s Pittsburgh 74 55 pc 78 62 pc Portland, ME 64 44 s 66 43 pc Portland, OR 77 56 c 67 49 c Providence 71 46 pc 72 46 pc Raleigh 73 56 c 77 56 s Salt Lake City 81 58 s 85 59 pc St. Louis 79 62 s 85 65 t San Antonio 89 63 s 87 63 s San Diego 70 59 pc 72 60 pc San Francisco 68 56 s 66 53 s Seattle 75 54 pc 63 50 sh Washington, DC 76 57 s 78 59 s Amsterdam 79 56 s 76 53 pc Baghdad 86 66 c 86 65 s Beijing 81 51 pc 85 61 c Berlin 77 56 s 80 58 t Buenos Aires 71 62 t 73 63 c Cairo 83 66 s 89 79 pc Calgary 71 48 pc 55 38 r Cancun 87 68 pc 88 71 pc Dublin 60 43 r 53 41 r Edmonton 73 39 c 53 37 r Halifax 53 41 s 61 40 pc Kiev 82 58 pc 81 58 pc London 78 49 t 69 45 pc Madrid 78 54 t 79 54 pc Mexico City 73 54 pc 74 51 pc Montreal 69 48 s 72 55 c Ottawa 72 44 s 75 54 pc Paris 81 54 s 77 50 pc Regina 69 44 sh 61 38 s Rio de Janeiro 79 69 sh 80 68 pc Rome 71 59 t 71 57 pc St. Johns 50 35 s 57 33 pc San Juan 85 74 sh 85 75 pc Sydney 76 59 pc 76 60 s Tokyo 61 53 r 61 55 sh Toronto 68 45 s 69 54 c Vancouver 65 50 pc 62 48 pc Winnipeg 71 49 c 67 33 cHigh ..................... 97 at Needles, CALow .................. 21 at Angel Fire, NM(For the 48 contiguous states yesterday)75A rare late-season snowstorm on this date in 1803 ruined many of Philadelphias shade trees. Q: What state holds the greatest number of U.S. temp records?A: California 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 92/62 90/62 92/64 92/65 89/63 90/63 89/61 88/61 90/62 90/69 88/67 88/70 89/65 93/68 92/62 95/63 92/64 93/61 92/62 89/63 89/64 90/61 90/61 90/70 89/62 86/68 89/65 89/65 91/62 89/64 88/65 89/62 90/65 87/68 87/68 91/66 91/66 91/62 WORLD NEWSBEIRUT „ The leader of Lebanons Iranianbacked Hezbollah group declared mission accomplishedŽ Monday after scoring major gains in parliamentary elections, as the main Western-backed faction headed by Prime Minister Saad Hariri lost a third of its seats. The results of Sundays election further bolster Irans allies in Lebanon and neighboring Syria at a time when Tehran faces growing Israeli threats and the prospect of the United States pulling out of a landmark nuclear deal negotiated with world powers. They also underline the growing clout of the group in Lebanon where it dominates politically and militarily. Hariri acknowledged the losses at a news conference in Beirut on Monday, but said its not the end of the world.Ž The international community, he said, should look at the results in a positive wayŽ because they re”ect democracy in Lebanon. He blamed his losses on a new election law and a performance by his political party that wasnt up to the standards.Ž My hand is extended to every Lebanese who participated in the elections to preserve stability and create jobs,Ž Hariri said in a televised statement. He said he would continue to work closely with President Michel Aoun, who is allied with the rival, Hezbollah-led bloc. The of“cial count, announced by Interior Minister Nouhad Machnouk at a news conference, shows that Hariri, a Sunni politician with close ties to Saudi Arabia, has lost at least “ve seats in Beirut, once considered his partys stronghold. Hariri told reporters that his Future Movement won 21 seats in Sundays vote, a decline of 11 from the last election, in 2009. Hariri would still have the largest Sunni bloc in parliament, facilitating his return as prime minister to form the next government. Hezbollah and its political allies gained at least 43 seats, giving another boost to Irans allies in Lebanon and Syria, where Tehrans in”uence has grown in recent years as it has provided crucial support to President Bashar Assad. The elections were the “rst since war broke out in Syria in 2011, sending more than 1 million refugees ”eeing into Lebanon, a small country with a population estimated at around 4.5 million. The war has divided Lebanon, pitting parties supporting Hezbollahs intervention in Syria against Saudialigned parties opposed to it. The divide re”ects the region-wide rivalry between Saudi Arabia and Iran. Iran welcomed the initial election results, with Foreign Ministry spokesman Bahram Ghasemi saying that his country will support and cooperateŽ with any government that is elected by a majority.Hezbollah, allies score major gains in Lebanon electionBy ZEINA KARAM and BASSEM MROUEASSOCIATED PRESS MOSCOW „ Vladimir Putin on Monday launched his fourth term as president with an ambitious call to vault Russia into the top “ve global economies by developing its technological products and agricultural exports. Putin, who has sought to restore Russias military and diplomatic prominence on the world stage, focused almost entirely on domestic issues in his speech after taking the oath of of“ce in a vast, vaulted Kremlin hall glittering with gold leaf. Improving the economy following a recession partly linked to international sanctions will be a primary goal of his next six-year term, Putin said. Russia should be modern and dynamic, it should be ready to accept the call of the times,Ž he said in his inauguration speech to thousands of guests standing in three halls of the Grand Kremlin Palace. Putin later issued an extensive decree calling for acceleration of the technological development of the Russian FederationŽ and creation of a high-performance export-oriented sector in the basic sectors of the economy, primarily in manufacturing and the agro-industrial sector.Ž The 65-year-old former KGB agent, who has led Russia for all of the 21st century either as president or prime minister, has been criticized for inadequate efforts to diversify the economy from its dependence on oil and gas exports or develop the manufacturing sector. Russias economy was hit hard by low world oil prices and sanctions connected to Moscows 2014 annexation of Crimea and military involvement in the separatist uprising in eastern Ukraine, with the ruble losing half its value between 2014 and 2016. The country recorded an anemic improvement in 2017, with gross domestic product rising 1.5 percent and the ruble recovering some of its value. But the currency dropped about 8 percent again last month after new U.S. sanctions. In the decree, he foresaw Russia becoming one of the worlds top “ve economies by the end of his term in 2024. That would require boosting GDP by some 50 percent; Russia currently places about 12th in rankings of world economies. Putin made only a brief reference to global affairs in his speech, saying Russia is a strong, active, in”uential participant in international life. The security and defense capability of the country is reliably ensured. We will give these matters the necessary constant attention.Ž He acknowledged that the challenges facing Russia were formidable but we all remember well that, for more than 1,000 years of history, Russia has often faced epochs of turmoil and trials, and has always revived as a Phoenix, reached heights that others could not.ŽPutin vows to boost Russian economy as he begins 4th termBy JIM HEINTZASSOCIATED PRESS HARARE, Zimbabwe „ A couple attacked by a crocodile wedded days later in a Zimbabwean hospital, where the bride was recovering after losing an arm. In one week we went from shock and agony to a truly amazing experience,Ž 27-year-old Jamie Fox told The Associated Press Monday. Fox and his then “ance, Zanele Ndlovu, were canoeing on the Zambezi, one of Africas longest rivers when a crocodile attacked them on Apr. 30. Zenele lost her right arm and suffered injuries to her left hand. Five days later, they married in a hospital chapel. We were glad we still had our lives and managed to keep our wedding date, although we had to do with a much smaller venue. The celebrations went ahead at the original venue but Zenele and I had to remain at the hospital,Ž Fox said. He described the wedding as incredible.Ž Victoria Falls Guide, a travel website, describes canoeing on the Zambezi above the Victoria Falls the perfect activity for those who not only want to see the abundant bird and animal life but also want to experience the peace, tranquility and beauty of the Zambezi River.Ž For the couple, the experience turned into a terrifying incident. I was shouting, trying to save her. She was not complaining of pain when we managed to pull her out of the water, maybe because of the shock. We were hoping the doctors would save her arm but that was not to be,Ž said Fox, adding that the couple had dated for about 18 months. I proposed in February. We are hoping to settle in the U.K. so we are sorting out her visa and then we will think of the honeymoon,Ž he said. Zanele was discharged from the hospital on Monday.Zimbabwe couple weds after crocodile bites off brides armBy FARAI MUTSAKAASSOCIATED PRESS AP PHOTOIn this photo taken on Saturday, Zanele Ndlovu walks down the aisle on her wedding day at a hospital Chapel in Bulawayo, Zimbabwe.

PAGE 19

The Sun /Tuesday, May 8, 2018 www.yoursun.com Page 3 DALLAS „ U.S. oil prices crashed through the $70-a-barrel mark on Monday for the “rst time since late 2014, foreshadowing costlier gasoline and consumer goods. Its not clear that pricey crude will slow down the economy, however. The stock market moved higher in afternoon trading as investors bet that companies and consumers can cope with the increase. Benchmark U.S. crude rose $1.03 to $70.75 a barrel in afternoon trading on the futures market in New York. The international standard, Brent crude, was up again, to around $76. Analysts cited concern that Iranian oil exports will fall if the U.S. withdraws from a 2015 deal that eased sanctions on Iran in exchange for limits on its nuclear program. Also, U.S. stockpiles of crude are down from this time last year. The national average for gasoline is now $2.81 a gallon, according to the auto club AAA, and its not even the peak driving season yet. Pump prices are up 15 cents from a month ago and 46 cents from a year ago. Eventually fuel prices show up in the costs of all sorts of consumer goods that are hauled by plane, train or truck. Online shoppers could see fewer offers of free shipping, said Diane Swonk, chief economist for accounting “rm Grant Thornton LLP. Swonk believes that oil prices are not yet high enough to derail economic growth. We are still adding jobs, and that is helping us to absorb it,Ž she said. Wages arent accelerating as rapidly as we would like, but we are hearing a lot of anecdotal reports of wages picking up and that should help.Ž Others are less sanguine. Longtime energy economist Philip Verleger believes the run-up is enough to trim growth because consumers are going to have to cut expenditures on stuff other than gasoline.Ž And he believes that oil prices are heading much higher. Verleger cited several factors in addition to the possibility of renewed sanctions on Iran, including comments by Saudi energy minister Khalid al-Falih that current prices arent hurting demand, implying that they could go even higher. He also pointed to a report that U.S. oil company ConocoPhillips is trying to seize Caribbean assets of Venezuelas state-run oil company to recover a $2 billion award for Venezuelas nationalization of the companys projects there. Throw in a proposal by a UN agency that wants ships to use less high-sulfur fuel, and he thinks oil might hit $200 „ a level never seen „ by the end of 2019. U.S. oil production is up about 13 percent from a year ago, but demand has been strong too. The Energy Departments latest tally put the U.S. stockpile of crude at 436 million barrels as of April 27. That was an increase from the week before and more than analysts expected, but the stockpile was down 17.4 percent from a year earlier. Saudi Arabia has led a group including OPEC members and other producers to limit production in a bid to dry up the glut that caused global oil prices to collapse starting in mid-2014. The strategy has worked, aided by rising global demand for energy. Saudi Arabia, OPECs most important member, is pushing to extend the production cuts beyond this year.US oil prices top $70 a barrel for the first time since 2014By DAVID KOENIGAP BUSINESS WRITER AP FILE PHOTOThe logo for ExxonMobil appears above a trading post on the oor of the New York Stock Exchange. U.S. stocks closed modestly higher Monday, extending the markets gains from last week. Technology companies and banks accounted for much of the latest gains, outweighing losses among beverage makers and other consumer goods companies. Energy stocks got a boost from U.S. crude oil prices, which closed above $70 a barrel for the “rst time since November 2014. Geopolitical risk has cooled a little bit and economic data, even if it isnt accelerating as fast as it was a month ago, is still accelerating,Ž said Karyn Cavanaugh, senior markets strategist at Voya Investment Management. The last couple of days are showing that investors are getting their sea legs back.Ž The S&P 500 index rose 9.21 points, or 0.3 percent, to 2,672.63. The Dow Jones industrial average gained 94.81 points, or 0.4 percent, to 24,357.32. The Nasdaq added 55.60 points, or 0.8 percent, to 7,265.21. The Russell 2000 index of smaller-company stocks picked up 13.34 points, or 0.9 percent, to 1,578.95. Trading got off to a solid start early Monday, as investors weighed the big move in energy futures. Technology companies accounted for a big slice of the S&P 500s gains. Nvidia led the sector, rising 4 percent to $248.68. Financial sector stocks also racked up solid gains. Morgan Stanley added 1.9 percent to $52.39. Walgreens Boots Alliance slumped 2.4 percent to $62.30, the biggest decliner in the sector that includes food, beverage and other consumer goods companies. After a couple of weeks of choppy trading, the market got a strong boost Friday from government data showing hiring continued at a solid clip in April, the latest evidence that the U.S. economy remains resilient despite some jitters about a possible trade war. Corporate earnings, meanwhile, have also been a source of good news for investors. Roughly 80 percent of the companies in the S&P 500 have reported results so far this earnings season, and some 62 percent of those have delivered both earnings and revenue that exceeded “nancial analysts expectations, according to S&P Global Market Intelligence. The market doesnt seem quite as skeptical about the future prospects as maybe it was a couple of weeks ago,Ž Davidson said. Sysco added 1.9 percent to $63.48 after the food distributor reported earnings for its latest quarter that came in ahead of what analysts were expecting. Cognizant Technology Solutions slid 5.2 percent to $77.86 after the information technology consulting “rms earnings outlook for the current quarter was below analysts forecasts. Investors also had their eye on the latest company deal news. Starbucks slipped 0.4 percent to $57.45 after Nestle paid $7.15 billion for the rights to sell the companys coffee products around the world. Nestle gained 1.4 percent to $77.35. Shares in athenahealth vaulted 16.4 percent to $146.75 on news that Elliott Management has made a bid to acquire the medical software and services company. Bond prices were little changed. The yield on the 10-year Treasury held at 2.95 percent. The dollar fell to 109.06 yen from 109.11 yen on Friday. The euro weakened to $1.1923 from $1.1962. Gold slipped 60 cents to $1,314.10 an ounce. Silver dropped 2 cents to $16.50 an ounce. Copper lost a penny to $3.08 a pound.US stocks close modestly higherBy ALEX VEIGAAP BUSINESS WRITERBUSINESS NEWS HEARING LOSS $999ea BEYONDTM adno=50533135

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, May 8, 2018 ... Crocs 15.15 -.28 ... CronosGp n 5.67 -.21 4.20f CrwnCstle102.56 -.75 ... CrownHold45.44 -.76 4.32 Cummins 144.96 +.41 ... CybrOpt 16.15 +.50 .44 CypSemi 15.61 +.22 D-E-F 1.44 DCT IndlTr 66.34 +.28 .76 DDR Corp 7.45 +.20 .78 DNP Selct 10.92 -.06 .50 DR Horton 44.99 +.28 1.00f DSW Inc 23.48 +.41 3.53 DTE 104.15 -.53 .64f Danaher 99.58 -.62 2.52 Darden 91.91 -.92 ... DareBio rs 1.18 +.11 ... DaVita Inc 66.02 -.36 .36 DeanFoods 8.34 -.06 2.40 Deere 140.22 +2.92 .60 Delek 48.17 -1.23 1.22 DeltaAir 51.90 -.44 ... DenburyR 3.42 +.02 .35 Dentsply 46.92 -3.07 ... Dermira 10.14 +.63 .83e DeutschBk 13.78 ... .24 DevonE 37.89 +.02 ... DexCom 85.59 +2.13 3.20e Diageo 143.61 +.06 .50 DiamOffsh 18.65 +.22 .50 DiamRk 11.51 +.22 ... DiambkEn130.24 +2.94 ... DianaShip 3.85 +.15 .90f DicksSptg 30.35 -1.29 .40 Diebold 11.90 +.15 ... DigiIntl 12.20 +.20 4.04f DigitalRlt 106.66 +.27 .40 Dillards 70.10 -2.91 1.40 Discover 71.84 +.97 ... DiscIncA 23.39 +.23 ... Dis cIncC 22.13 +.25 ... DishNetw h33.90 +.51 1.68f Disney 102.48 +1.33 1.16f DollarGen 94.00 -1.55 ... DollarTree 92.80 -.81 3.34f DomEngy 65.08 -.49 2.20f Dominos 250.50 +2.26 1.74f Domtar g 45.70 ... .72 Donaldson 46.32 +1.04 .56 DonlleyRR rs6.59 +.01 1.52 DowDuPnt 64.92 +.45 .52 DryStrt 7.63 ... ... Dropbox n 29.41 +.28 .60 DufPUC 8.45 -.02 3.56 DukeEngy 79.50 -.38 .80 DukeRlty 28.41 +.49 ... E-T rade 62.15 +.68 ... eBay s 37.80 -.20 .74f EOG Rescs113.89 -.77 ... EP Energy 2.12 +.12 .12 EQT Corp 49.40 +.77 ... EV Engy .15 +.02 2.64f Eaton 74.70 -.17 1.05 EV EEq2 16.66 +.07 .98 EVTxMGlo 9.25 +.01 ... EclipseRs 1.34 +.04 1.64 Ecolab 145.79 +.40 2.42f EdisonInt 63.09 -.60 ... EdwLfSci s136.09+1.32 .02e EldorGld g .98 -.03 ... ElectArts 123.92 +.28 ... ElevenBio 2.96 -.19 2.25f EliLilly 78.6 3 +.23 ... EllieMae 103.83 +1.12 .92 ElmiraSB 20.50 ... 2.68m EmergeES 8.49 +.12 1.94 EmersonEl 69.30 +.88 1.40 EnbrdgEPt 8.99 +.02 2.68 Enbridge 31.56 +.18 .06 EnCana g 13.13 -.03 ... Endo Intl 5.62 +.02 ... Endocyte 11.49 +.60 .08 Energen 63.68 +.10 1.22 EgyTrEq s 16.52 +.23 2.26 EngyTrfPt 17.75 +.25 .12e Enerpls g 12.13 +.37 1.05f EnLinkLLC 16.25 +.60 .80 Ennis Inc 17.90 ... .04 ENSCO 5.91 +.1 0 .36 Entercom 10.60 +.20 3.56 Entergy 81.55 -.65 1.71f EntProdPt 26.54 -.17 ... EnvisnHl n 36.90 -.40 2.16 EqtyRsd 62.50 +.40 ... Esperion 41.02 -.52 1.52 EsteeLdr 133.79 -1.95 ... Etsy n 31.42 +.83 2.02 EversrceE 58.73 -.31 ... EvineLive 1.23 +.03 ... ExactSci h 50.59 +.98 ... Exelixis 22.21 -.24 1.38f Exelon 41.30 +.22 1.20 Expedia 110.95 +.83 ... ExpScripts 69.69 -.53 ... ExtrmNet 11.39 +.45 3.28 f ExxonMbl 77.74 +.84 ... FGL Hldg n 9.04 -.21 .66 FMC Corp 87.82 +.39 .48 FNBCp PA13.04 +.12 ... Facebook177.97 +1.36 ... FairmSant 5.81 +.09 1.48 Fastenal 51.40 +.75 2.00 FedExCp 243.12 -1.82 4.00 FedRlty 118.85 +.12 1.08f FedInvst 24.70 -.38 .32 FedNatHld 17.39 +.09 ... Ferrari n 140.39 +3.06 .40 Ferrellgs 3.74 -.01 ... FiatChrys 22.84 -.08 1.20f FidlNatFn 37.71 -.25 1.28 FidNatInfo102.21 +1.55 1. 56a FidusInvst 13.41 +.20 .64 FifthThird 32.82 +.19 ... Finisar 16.50 +.26 ... FireEye 17.63 +.43 ... FstData n 19.19 +.11 .48 FstHorizon 18.51 +.10 ... FstSolar 67.15 +.78 1.44 FirstEngy 34.13 +.02 ... Fiserv s 70.41 +.69 ... Fitbit n 4.98 +.03 1.63 FlrtyTotR 19.34 -.02 ... Flex Ltd 14.08 -.03 ... Flor&Dec n44.88 -2.06 .68 FlowrsFds 22.51 +.17 .84 Fluor 44.49 -1.27 1.38f FootLockr 40.52 -1.15 .60a FordM 11.34 -.02 .72f ForestCA 19.70 -.05 ... Fortinet 55.69 +.95 .80 FBHmSec 55.02 -.34 ... Fossil Grp 14.57 +.06 .92f FrankRes 33.49 +.63 .20 FrptMcM 15.26 -.16 2.40 Frontr rs 10.56 -.78 G-H-I .88 GGP Inc 20.11 +.33 .80 GNC 3.47 -.06 ... GW Pharm145.46 +4.65 1.32 GabDvInc 22.01 +.04 .94e GabMultT 9.41 +.08 .60 GabUtil 6.07 +.06 1.52 GameStop 12.89 -.11 2.52 Gam&Lsr n34.64 +.28 .64 Gannett n 10.89 +1.19 .97f Gap 28.35 -.45 ... GardDnv n 32.05 -.02 2.04 Garmin 59.37 -.52 1.15e GAInv 33.86 +.12 3.72f GenDynam196.45 +1.38 .48 GenElec 14.07 -.03 1.96 GenMills 42.34 -.20 1.52 GenM otors36.34 -.37 2.88f GenesisEn 20.82 -.06 .44f Gentex 22.79 -.17 2.88f GenuPrt 89.80 -.12 ... Genworth 3.12 +.10 ... GeronCp 3.75 -.10 2.28 GileadSci 64.88 -.54 2.89e GlaxoSKln 39.85 +.03 ... Globalstar .62 +.01 ... GlobusMed50.01 +1.06 ... GluMobile 5.25 -.07 ... GoDaddy n66.23 +.45 ... Gogo 7.87 -.47 .24 Goldcrp g 13.52 +.05 3.20f GoldmanS237.20+2.26 .56 Goodyear 25.16 -.12 ... GoPro 5.43 -.02 1.72 GovPrpIT 13.92 +.08 .96 vjGrace 69.99 +.27 1.50 GrmPrTr rs27.50+3.68 ... GrphTInt n17.84 +1.43 .30 GraphPkg 13.96 -.17 1.10 GtPlainEn 32.83 -.35 .48 GreenPlns 18.80 +.85 1.68 Greif A 59.06 -.27 .40f Griffin 37.48 -.11 ... Groupon 4.86 +.15 .63e GuangRy 29.14 +.09 ... GulfportE 9.04 +.13 1.10 H&E Eqp 35.79 +1.25 1.48 HCP Inc 23.78 +.34 .53 HP Inc 21.79 +.11 ... HRG Grp 11.59 +.08 1.50e HSB C 48.79 -.19 ... HainCels lf 28.64 +.14 ... HalconRs n 4.79 -.04 .72 Hallibrtn 52.03 -.16 .60 Hanesbds s16.84 +.03 2.16 HanoverIns116.70 +1.201.48f HarleyD 40.75 -.25 ... Harmonic 3.65 +.25 2.28 HarrisCorp149.88 +.04 .20m Harsco 22.10 +.65 1.00 HartfdFn 52.63 -.10 1.24 HawaiiEl 34.88 -.19 .77f HlthCSvc 37.64 +.13 1.20 HlthcrRlty 27.98 +.10 ... HeatBio rs 1.30 +.04 .01e HeclaM 3.96 +.03 ... HeliMA n h 2.11 -.01 2.80f HelmPayne68.67 -1.23 ... HSchein s 76.27 +.72 2.62 Hershey 91.66 -.12 ... HertzGl 22.16 +.79 1.33f Hess 59.22 +.51 .56f HP Ent n 17.30 +.09 1.05e Hi-Crush 13.05 +.50 ... HighPtRs 7.01 +.07 .28 HilltopH 22.48 +.33 ... HilGrVa n 39.97 +.72 .60 Hilton 81.35 +.19 .24e HimaxTch 7.30 +.08 1.32 HollyFront 65.60 -.45 ... Hologic 36.92 -1.01 4.12f HomeDp 183.56 -1.47 .84e Honda 33.22 -.25 2 .98 HonwllIntl 144.16 +.27 .75 Hormel s 35.53 -.24 2.12f HospPT 26.15 +.46 1.00a HostHotls 20.12 +.28 2.45e HuanPwr 26.66 -.46 3.08 Hubbell 104.76 +.79 2.00f Humana 283.77 -3.62 .44 HuntBncsh 14.73 +.03 2.88 HuntgtnIng215.84+5.18 .65f Huntsmn 29.39 -.19 1.52f IAMGld g 5.69 +.05 ... IdexxLab s207.53 -4.67 ... IHS Mark 50.16 +.79 .70 ILG Inc 33.81 +.29 .14e ING 16.62 ... ... IQIYI n 16.34 +.17 3.03e iS hSelDiv 96.32 -.17 ... iShNsdBio s103.00+.65 2.90e iShCorHiDv83.65 -.09 2.13a iShUSPfd 37.05 +.06 2.36 Idacorp 93.06 -.98 3.12 ITW 144.79 -.68 ... ImunoGn 10.20 -.37 ... Incyte 62.87 +.74 .60 IndBkMI 24.35 +.70 ... Infinera 12.10 +.09 1.80 IngerRd 87.39 +.72 2.40 Ingredion 111.51 -1.77 1.20 Intel 53.33 +.55 ... Intelsat 12.57 +.57 ... InterceptP 70.33 +.98 .88e IntcntlExc s70.57 +.32 6.28f IBM 14 3.22 -.69 2.76f IntFlav 126.89-15.26 .80 IntlGmeT n28.25 +.30 1.90f IntPap 51.89 -.30 .84f Interpublic 23.55 -.11 ... IntersENT 37.40 -4.30 ... Intersectns 2.06 -.14 ... IntSurg s 465.40 +4.98 1.16 Invesco 28.47 +.08 .36 InvestBncp13.54 +.05 ... IonisPhm 44.33 +.32 J-K-L2.24f JPMorgCh109.37 +.94 .60 JacobsEng56.71 -.13 ... JkksPac 2.35 -.05 ... JetBlue 19.25 -.11 3.60f JohnJn 123.59 -.60 1.04e JohnContl n36.65 +.40 .72 JnprNtwk 25.93 +.27 .32 KBR Inc 16.39 -.07 1.31e KKR 22.59 -.41 3.00f KLA Tnc 106.71 +.05 1.44f KC Southn106.89 -.66 ... KeanGrp n 15.87 -.02 2.16 Kellogg 60.49 +.69 ... KeryxBio 4.63 +.03 .40f Keycorp 19.73 +.03 ... Keysight 52.24 -.19 4.00 f KimbClk 103.16 -.57 1.12 Kimco 14.63 -.04 .80f KindMorg 16.21 +.10 ... Kinross g 4.03 ... .24 KnSwftT rs 38.96 ... 2.44f Kohls 60.38 -2.72 ... KosmosEn 7.24 +.35 2.50 KraftHnz n 58.83 +.82 ... KratosDef 10.29 +.28 .50 Kroger s 23.98 -.16 ... Kulicke 23.04 -.05 2.40 L Brands 34.03 -.32 3.20f L-3 Tch 188.40 +4.40 ... LKQ Corp 30.64 +.51 2.28f LTC Prp 37.59 +.39 2.00 LamResrch193.48-1.99 .77 Lam bWst n66.21 +1.12 .60 Landstar 106.45 +1.50 ... LaredoPet 9.32 +.14 3.00 LVSands 76.88 +.50 1.80 LaSalleH 30.22 +.28 1.44 LeggPlat 41.55 +.13 ... LendingClb 2.73 +.08 .16 LennarA 54.33 -.11 .40 LeucNatl 24.64 +.19 .72e LbtyASE 6.23 +.03 ... LibtyGlobA 32.91 +1.16 ... LibtyGlobC31.62 +1.11 1.60 LibtProp 43.26 +.98 1.56 LincElec 85.85 +.56 1.32 LincNat 68.62 -.33 ... LiveNatn 45.07 -.43 8.00 Lockh dM 317.71 +6.27 .13p LaPac 28.13 -.19 1.64 Lowes 83.85 -.38 ... lululemn gs97.17 +1.68 ... Lumentm n61.45 +2.50 4.00f LyonBas A104.60 -.19 M-N-0 3.00 M&T Bk 180.92 +.47 ... MBIA 8.66 +.14 1.20 MDC 31.80 -.51 .79 MDU Res 28.93 -.08 .80 MFA Fncl 7.66 +.02 ... MGIC Inv 10.47 -.13 .48 MGM Rsts 31.61 -.25 2.00 MTGE Inv 19.75 +.15 .60 MVC Cap 10.00 +.04 5.24e Macquarie 38.99 +.60 1.51 Macys 30.05 -1.19 1.32f Magna g s 60.81 +.44 ... Mallinckdt 12.78 +.79 .44 Manulife g 19.00 +.27 .20 MarathnO 19.77 +.05 1.84 MarathPt s 76.50 -.44 1.32 MAR 13 6.64 +.79 2.00 MartinMid 14.80 +.35 .24 MarvellTch 20.80 -.45 .42 Masco 38.30 -.02 1.00 MasterCrd189.10 +.93 ... MatadorRs 32.57 +1.06 ... Match n 35.40 +.58 .60 Mattel 14.47 +.45 1.68 MaximIntg 56.41 +.41 ... McClatch rs 9.76 +.05 2.08f McCorm 104.05 +.85 ... McDrmInt 6.65 -.01 4.04 McDnlds 165.00 -.03 1.36 McKesson144.28 -2.54 1.00f MedProp 13.29 +.16 .64 MedleyCap 4.27 +.03 1.84 Medtrnic 84.82 + 3.74 ... MeetGrp 2.90 +.11 1.92 Merck 57.38 -.37 2.50 MercGn 45.75 +.63 2.18f Meredith 52.40 +1.20 ... Meritor 20.89 +.74 1.68f MetLife 46.95 +.72 ... MKors 61.55 -.01 1.45 Microchp 88.74 +1.23 ... MicronT 48.48 +.90 ... MicroSemi 67.76 +2.16 1.68 Microsoft 96.22 +1.06 ... Microvisn 1.37 +.06 ... Middleby 128.96 +2.50 .90 MdsxWatr 41.94 -.22 1.39 MHowHiInc11.90 +.09 ... MitsuUFJ 6.49 -.03 1.64 M olsCoorB59.63 -.85 .88 Mondelez 38.69 -.21 2.16 Monsanto125.05 +.22 ... MonstrBv s53.31 +.55 .25p Moog A 82.59 +1.08 1.00 MorgStan 52.39 +.99 .10m Mosaic 27.56 +.13 2.08 MotrlaSolu107.31 -.72 1.00 MurphO 29.36 +.20 ... Mylan NV 36.11 +.13 ... NCR Corp 28.35 +.65 ... NF EngSv 2.14 +.79 .12 NRG Egy 34.16 +.86 1.24f NRG Yld C18.35 ... ... nVent El n 25.34 +.44 ... NXP Semi 98.46 -1.82 .24 Nabors 7.90 +.36 .68 NatCineM 6.43 +.85 1.66 NatFuGas 51.64 -.94 2.89e NatGrid 57.78 -.09 4.00f NtHlthInv 69.50 +.09 .20 NOilVarco 38.60 +.10 1.00a NatPresto 96.75 +.90 .64 Navient 13.25 -.23 ... NektarTh 78.76 +1.56 ... Neogen s 71.71 +.41 ... Neovasc g .05 ... ... Netflix s 326.26 +6.17 ... NtScout 27.90 +1.45 ... NwGold g 2.44 +.01 1.09 NJ Rscs s 42.85 +.25 1.48 NewMedia 17.15 +.46 .40e NewOriEd 91.6 7 +.89 2.00 NewResid 17.97 +.03 .68 NY CmtyB 11.71 -.14 .80 NYMtgTr 6.22 +.04 .16 NY Times 23.15 +.35 .92f NewellRub 27.58 -.07 ... NewfldExp 27.34 ... .56 NewmtM 39.87 +.22 4.44f NextEraEn163.35 -.74 .78 NiSource s 25.48 +.07 1.40f Nielsen plc 30.10 -.09 .80 NikeB s 69.34 +1.24 .08 NobleCorp 4.79 +.15 .44 NobleEngy 32.87 +.14 .19e NokiaCp 6.19 +.09 .41e NordicAm 2.03 +.04 2.88 NorflkSo 145.47 +1.55 ... NthnO&G 1.88 +.13 4.40f NorthropG317.13 +3.28 .68 NwstBcsh 16.58 -.04 1.88 NwstNG 62.40 +.10 ... NorwCruis 50.31 -1.20 2.75e Novartis 77.09 +.40 ... Novavax 1.62 ... .96e NovoNord 47.83 +.04 ... NOW Inc 14.19 +.01 1.47 NuSkin 76.20 +.65 ... NuanceCm15.19 +.31 1.52f Nucor 62.84 -.10 ... Nutanix n 55.72 +1.33 .40p Nutrien n 46.24 -.29 .85a NuvDivA 13.17 -.03 .78a Nv AMT-Fr 15.85 +.14 .80 Nv PfdInco 9.93 ... 1.00 NuvEqtP 14.00 -.07 .60 Nvidia 248.68 +9.62 ... NxStageMd26.25 ... 1.33 OGE Engy 34.33 +.16 .34m OaktrSpL 4.33 -.01 .56m OaktStInco 8.20 +.02 ... OasisPet 11.34 +.12 3.08 OcciPet 77.28 -.43 .60 OceanFst 27.03 -.05 ... Oclaro 8.51 +.24 .10 OfficeDpt 2.27 -.05 ... Okta n 47.05 +1.29 .52 OldNBcp 17.45 +.15 .78f OldRepub 20.25 +.13 .80 Olin 31.93 +.29 2.64 OmegaHlt 27.09 +.21 2.40 Omnicom 74.05 -.53 ... OnSmcnd 22.86 +.22 3.18f ONEOK 64.07 +.62 ... OpkoHlth 3.28 +.13 .76 Oracle 46.07 +.36 ... Orbotch 60.29 +.59 ... Organovo 1.22 +.02 ... Orthofix 54.14 +1.75 .96 OshkoshCp73.32 +.94 1.34 OtterTail 44.50 +.15 1.04f OwensMin 15.44 -.21 P-Q-R 1.20 PBF Engy 38.84 -.53 ... PDC Engy 59.12 +2.05 .20 PDL Bio 3.12 +.11 2.12f PG&E Cp 44.62 -.26 ... PGT Inc 18.20 -.40 3.00 PNC 145.90 +.30 1.06 PNM Res 39.40 -.70 ... POSCO 85.43 -.74 1.80 PPG s 106.21 -.19 1.64f PPL Corp 28.58 -.37 1.12f Paccar 64.50 +.70 ... PalatinTch 1.18 -.01 ... PaloAltNet198.54+3.18 ... Pandora 7.17 +.28 ... Paretem rs 2.78 -.04 2.20f ParkHot n 29.87 +.56 ... ParkD rl .63 +.01 3.04f ParkerHan170.51 -.44 ... ParsleyEn 32.15 +.23 1.04 Patterson 22.51 -.78 .16f PattUTI 22.07 +.16 2.24f Paychex 62.56 +.15 ... PayPal n 74.67 +.68 1.50 Pembina g 34.19 +.25 .04 PengthE g .82 +.01 ... PnnNtGm 30.87 +.20 .72 PennantPk 6.64 -.04 ... Penney 2.79 -.10 1.36f Penske 46.97 +.13 1.38 Pentair 44.43 +.13 .70f PeopUtdF 18.47 +.06 3.71f PepsiCo 98.23 -.76 .28 PerkElm 73.36 +.54 .76 Perrigo 77.24 +.98 1.00 PetMed 35.53 +1.23 1.36 Pfizer 34.93 +.09 4.28 PhilipMor 81.51 -.36 .88e PhilipsNV 41.86 -.13 2.86f Phillips66 115.41 -.20 ... PilgrimsP 21.05 +.14 .96 PimIncStr2 10.62 +.01 1.30 PinnaclFds62.99 +.11 2.78 PinWst 79.75 -.45 .32f PioNtrl 195.80 +1.61 .75 PitnyBw 8.81 +.17 1.95 PlainsAAP 24.45 +.10 1.70 PlainsGP rs25.26 +.39 ... PlatfmSpc 10.54 +.14 ... PlugPowr h 1.87 +.06 2.40 Polaris 109.92 +1.05 .70f PolyOne 42.18 +.26 ... PortolaPh 40.76 -1.68 ... PostHldg 77.96 -.77 3.30 Praxair 155.26 +.69 .28 PrecDrill 3.51 +.03 2.08f PrinFncl 57.16 +.01 1.24a ProAssur 40.85 +.80 1.92 ProLogis 65.49 +.24 ... ProPetr n 18.04 +.19 2.87f ProctGam 71.98 -.45 .69e ProgsvCp 60.70 +.89 .72 ProspctCap 6.38 +.05 3.60f Prudentl 100.50 -.16 1.80 PSEG 51.88 -.22 6.80 PubStrg 209.9 8 +2.59 ... Pulmatrix .47 +.01 .36 PulteGrp 31.01 +.03 ... PureStrg n22.58 +1.62 .44 PMMI 7.02 -.03 .08 QEP Res 12.01 ... ... Qorvo 79.64 +.15 2.48f Qualcom 53.01 +.52 1.80 QstDiag 101.10 -.40 ... QuratQVC A24.04 +.29 .01 RadianGrp 15.91 +.18 2.00 RLauren 106.19 -.61 .08 RangeRs 14.12 +.50 .52 RavenInds39.55 +1.90 .88f RJamesFn 91.20 +1.65 1.00 Rayonier 38.27 +.70 3.47f Raytheon 205.17 +2.63 .. RealGSol rs 1.00 +.08 .27p Realogy 25.85 +1.03 2.53 RltyInco 52.67 +.40 ... RedHat 168.76 +2.66 1.12 RedwdTr 15.78 ... ... Regenrn 288.54 -2.71 .36 RegionsFn 18.75 +.03 2.00 RelStlAl 91.47 +1.60 ... Replgn 38.35 +1.22 1.38 RepubSvc 68.04 -.52 .20 ResCap rs 9.82 -.06 1.80 RestBrnds 54.52 +.03 .78 RetailOpp 17.37 -.02 ... RigelPh 3.82 -.05 ... RiteAid 1.65 +.023.68f RockwlAut174.05 +.56 1.32 R ockColl 133.44 +.90 ... Rogers 111.90 -1.04 ... Roku n 33.17 +1.62 1.65 Roper 270.62 +1.42 .90f RossStrs s 79.44 -1.27 .40 Rowan 14.39 +.19 3.76f RoyalBk g 76.62 +.49 2.40 RylCarb 105.06 -2.30 3.76 RoyDShllB 72.57 ... 3.76 RoyDShllA 69.73 -.11 2.08f Ryder 68.03 +.20 S-T-U 1.00 S&T Bcp 43.33 +.29 2.45 SCANA 36.43 -.07 3.25 SLGreen 100.36 +.44 ... SLM Cp 11.41 ... .10 SM Energy23.73 +.08 ... SRC Eng 11.71 +.30 ... BeazerHm 16.53 +.63 3.00f BectDck 225.18 +.52 .64f BedBath 16.98 -.11 1.24 Bemis 42.27 -.46 ... BerkH B 197.06 +1.42 ... BerryPlas 49.14 -.20 1.80f BestBuy 75.50 -.72 ... Best Inc n 12.92 +.99 1.20f BigLots 41.03 -.29 ... Biocryst 5.56 +.24 ... Bi ogen 269.70 -.64 ... BioPhrmX .21 +.01 1.90f BlkHillsCp 59.15 +.20 ... BlackBerry 10.99 +.15 2.40 BlkHlthSci 35.16 +.27 .65a BlkMuniast 13.22 ... 2.70e Blackstone 31.88 +.07 ... BlinkCh n 4.04 +2.56 .96 BlockHR 27.67 +.18 .36 BloominBr 23.95 -.47 ... BlueAprn n 2.55 +.11 .40 BdwlkPpl 9.26 -.30 6.84 Boeing 340.43 +6.00 ... BookingHl 2194.96+19.25 .68 BorgWarn 49.19 +.06 ... BostBeer 226.10 -.95 ... BostonSci 29.94 +.39 ... Box Inc n 25.38 +1.12 .20 BoydGm 33.40 -.30 .56 BrigStrat 18.30 +.19 1.52 Brinker 45.63 +1.38 1.60 BrMySq 51.32 -.01 2.24e BritATob s 52.41 -.22 1.10 BrixmorP 14.73 +.09 7.00 BroadcInc235.97 +5.45 ... Brookdale 7.18 -.02 1.88 BrkfInfra s 39.41 -.16 .76 Brunswick 59.99 +.40 5.05 Buckeye 39.13 +.40 1.84 BungeLt 69.36 -1.13 1.02 CA Inc 34.56 -.15 .80m CBL Asc 4.38 +.03 ... CBRE Grp 46.28 -.45 .72 CBS B 52.42 -.75 1.20 CF Inds s 37.73 -.78 1.43 CMS Eng 46.02 -.43 .14e CNH Indl 12.54 +.09 .04 CNX Resc 15.49 +.15 .88f CSX 60.50 +.53 2.95e CVR Rfng 19.05 +1.70 2.00 CVS Health61.75 -1.35 .88 CYS Invest 7.41 +.08 .24 CabotO&G 23.02 -.41 ... Cadence 41.07 +.27 ... CaesarsEnt12.05 +.30 2.49e Cal-Maine 47.20 +.85 1.20 CalaCvHi 12.25 +.06 ... CalAmp 20.75 +.98 ... CalifRes rs 32.09 +.51 .75 CalifWtr 39.75 -.30 ... CallonPet 13.88 +.33 ... CalumetSp 7.60 +.05 3.08f CamdenPT86.85 +.41 .40 Cameco g 11.31 +.07 1.40 CampSp 41.03 +.01 .54 CampWrl n27.62 +1.23 5.32f CIBC g 87.94 +.44 1.33 CdnNR gs 78.65 +.39 1.34 CdnNRs gs35.11 -.43 1.60 CapOne 88.92 -.14 ... CapSenL 10.51 +.48 .64 CapsteadM 8.93 +.05 ... CpstnTur rs 1.40 +.03 1.85 CardnlHlth 52.77 -.24 ... CarMax 64 .17 -.79 2.00f Carnival 62.93 -.64 .72 CarpTech 56.09 +1.06 ... Carrizo 20.40 +.20 3.12 Caterpillar149.82 +3.45 3.56 CedarF 66.55 +.22 ... Celgene 84.57 -2.32 ... CelldexTh .78 -.02 .20 CenovusE 10.48 +.35 ... Centene s115.49 -1.16 ... CntRsDvA 18.97 +.49 1.11 CenterPnt 26.63 +.24 ... CentAl 15.00 +.24 2.16 CntryLink 18.48 -.01 ... Cerner 58.06 +.82 ... Chegg 24.51 +.63 1.12 ChemFinl 55.23 + .50 .68 Chemours n50.42 -.25 ... CheniereEn62.49 +.03 ... ChesEng 3.13 +.08 4.48 Chevron 124.94 -.59 .28 ChicB&I 16.35 -.12 .34f Chicos 9.66 +.10 .64e ChinaSoAir53.93 -2.49 ... Chipotle 419.62 -.79 .87f ChurchDwt s47.52 +.17 ... CienaCorp 26.55 +.11 .04 Cigna 172.59 +1.42 2.12 CinnFin 69.80 -.21 ... Cirrus 38.65 -.64 1.32f Cisco 45.73 +.43 1.28 Citigroup 68.50 +.56 .52 CitizFincl 41.07 +.04 ... CitrixSy s 106.58 +1.35 ... CleanEngy 1.87 +.09 ... ClevCliffs 7.73 +.04 3.84f Clorox 120.83 +.54 ... Cloudera n 15.63 +.59 1.56 CocaCola 42.14 -.22 ... Coeur 8.14 +.11 .18 Cognex s 46.34 -.83 .80 CognizTch77.86 -4.31 .96 CohStQIR 11.63 +.14 2.06 CohStSelPf25.79 -.01 1.68f ColgPalm 62.82 -.89 ... ColNrthS n 6.29 +.03 .76f Comcast s 32.39 +.431.36f Comerica 94.05 -.03 ... CommScpe28.95 +.94 .. CmtyHlt 4.84 +.06 .24 CmpTask 6.90 -.53 .40 Comtech 30.40 +.36 .85 ConAgra 37.37 +.45 1.19 ConnWtrSv68.31 -.61 1.14f ConocoPhil66.77 -.09 1.55 ConsolCom11.56 -.09 2.86 ConEd 78.36 -.89 2.96f ConstellA 223.80 +2.52 ... ContlRescs64.66 +.26 .42 CooperTire24.15 -.15 ... Copart s 52.44 -.38 ... CorOnDem44.52 -.72 .72 Corning 26.96 -.12 1.10 CorpOffP 28.04 +.10 2.28f Costco 193.06 -2.13 .50 Coty 16.24 +.17 .26f CousPrp 9.26 +.11 4.80 CrackerB 165.45 ... .12 CrescPtE g 7.88 -.04 2.40 CrestEq rs 28.60 +.50 A-B-C .52 AES Corp 12.37 +.04 1.04 AFLAC s 44.59 -.22 2.16 AGNC Inv 19.14 +.09 ... AK Steel 4.54 +.01 .80 AMC Ent 17.20 +.90 2.00f AT&T Inc 32.04 -.10 ... AV Homes 18.05 +.05 1.12 AbbottLab 59.32 +.58 3.84f AbbVie 99.63 -.54 .80 AberFitc 25.23 -.17 .42 AbdAsPac 4.46 -.02 ... Abraxas 2.80 +.09 ... AcaciaC n 30.97 +1.67 ... AcadiaPh 18.54 +.74 ... AccelrDiag 22.25 +.25 2.66 Accenture152.30 -1.14 ... Accuray 4.65 +.05 .04m AcetoCorp 2.78 +.17 ... Achaogen 12.41 +.70 .34f ActivsBliz 70.37 +.53 1.10 Adient n 56.15 +1.16 ... AdobeSy 230.99 +2.48 ... AdvEnId 63.79 +1.26 ... AMD 11.59 +.31 ... Aecom 34.53 +.43 ... AeroViron 58.46 +1.98 2.00 Aetna 171.40 -.86 ... AeviGeno 1.57 -.02 ... Agenus 3.32 -.36 .60 Agilent 67.39 +.39 1.12 Aircastle 21.40 -.04 ... AkersBios .51 -.00 ... Akorn Inc 12 .13 +.39 1.28f AlaskaAir 61.65 -1.15 ... AlaskCom 1.53 +.04 1.34f Albemarle100.11 +.05 ... Alcoa Cp 54.55 +.16 ... Alexion lf 118.41 +1.60 ... AllegTch 28.50 +.67 2.80 AllegiantT159.60 -.35 2.88 Allergan 147.09 -2.21 2.24 Allete 78.86 -.76 2.06f AllnceRes 17.95 +.57 2.57e AlliBern 27.00 +.35 1.34f AlliantEg s 42.94 -.33 .60 AllisonTrn 41.85 +.82 ... AllscriptH 11.75 +.11 1.84f Allstate 95.06 +.54 .52 AllyFincl 26.54 +.18 ... AlnylamP 97.42 +5.07 ... Alphabet C1054.79+6.58 ... Alphabet A1059.46+8.46 .69 AlpTotDiv 9.03 ... ... Altaba 75.33 +2.62 ... Altice n 16.89 +.09 2.80f Altria 55.71 -.55 .34 AmTrstFn 13.20 +.16 ... Amazon 1600.14+19.19 ... Ambarella 49.83 +.88 1.83 Ameren 58.54 -.36 .50 AFMulti 6.45 +.03 .17e AMovilL 17.48 -.27 .40 AmAirlines 42.44 -.32 ... AmAxle 14.90 -.10 .55f AEagleOut 19.73 -.38 2.48 AEP 68.78 -.61 1.40 AmExp 98.58 +.23 1.28 AmIntlGrp 53.28 +.44 1.02 AmStsWtr 56.10 -.27 1.82f AmWtrWks84.80 -.92 3.80 Amerigas 42.17 +.52 3.60f Ameriprise134.10 -.47 1.52 AmeriBrgn 84.69 -1.68 .36 Am etek 72.80 +1.30 5.28 Amgen 168.06 +.08 ... AmicusTh 14.59 +.34 .92f Amphenol 85.82 +.47 1.00f Anadarko 66.00 -.58 1.92f AnalogDev 90.50 +.23 2.36 Andeavor 139.63 -.13 ... Anglog ldA 8.56 -.34 3.19e ABInBev 97.64 +.20 1.20 Annaly 10.46 +.11 1.00 AnteroRes 18.25 +.08 3.00 Anthem 229.26 -3.92 .60 Anworth 4.87 +.04 1.00 Apache 39.47 -.02 1.84 ApolloCRE 18.23 +.11 .60 ApolloInv 5.40 +.01 2.92f Apple Inc 185.16 +1.33 .80f ApldMatl 52.59 +.03 ... ApldOptoel33.64+1.80 .22 Aptiv 93.28 +.69 .82 AquaAm 35.36 -.11 .42 Aramark 37.05 -.18 1.00f ArborRT 9.39 +.23 .32 ArcBest 34.45 +.65 1.34 ArchDan 43.69 -.17 .48 Archrock 10.85 +.57 .24 Arconic 17.56 +.34 1.52 AresCap 16.44 +.13 1.18e AresMgmt 22.30 +.55 ... AristaNetw252.36+7.31 ... ArrayBio 14.07 +.41 ... ArrowEl 74.44 +.09 .90m Ashland 73.32 +.12 .96 AspenIns 43.20 +1.30 .60 AsscdBanc26.55 +.20 1.37e AstraZen s 35.97 +.39 ... AtHomGr n35.86 -.97 ... athenahlth 146.75+20.67 ... Atlassian n 62.61 +2.62 1.94f ATMOS 88.86 -.87 2.76f AutoData 125.57 +.21 2.26f AveryD 105.65 -.08 ... AvisBudg 44.47 -.29 1.49f Avista 51.86 ... ... Avon 2.19 -.05 ... Axovant n 1.40 +.29 1.86 B&G Foods26.10 +1.15 1.50a BB&T Cp 53.73 +.62 3.02 BCE g 41.49 ... .72 BGC Ptrs 12.19 -.01 1.66e BHPBil plc 43.13 -.12 2.38 BP PLC 45.69 +.35 3.60e BP Pru 24.30 +.65 ... B&W Ent n 2.71 +.06 ... Baidu 253.90 +2.17 .72f BakHuGE n35.63 -.37 .42f Balchem 93.88 +1.0 5 .40 BallCorp s 38.22 -.32 ... BallardPw 3.03 -.07 .48 BkofAm 29.64 +.34 3.71e BkMont g 76.43 +.17 .96 BkNYMel 55.59 +1.10 3.28f BkNova g 61.55 +.16 .60 BarnesNob 5.50 -.10 .12 BarrickG 13.36 -.11 ... BasicEnS .45 ... .64 Baxter s 70.33 -.05 ... BaytexE g 4.39 +.06DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,640 2,720 S&P 500Close: 2,672.63 Change: 9.21 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,265.21 Change: 55.60 (0.8%) 10 DAYSAdvanced 1819 Declined 1049 New Highs 117 New Lows 52 Vol. (in mil.) 3,216 Pvs. Volume 3,310 1,921 2,011 1762 1085 130 25 NYSE NASDDOW 24479.45 24263.42 24357.32 +94.81 +0.39% s s s -1.46% DOW Trans. 10420.01 10329.38 10361.75 -8.48 -0.08% t s s -2.36% DOW Util. 705.71 699.44 700.34 -4.04 -0.57% t s s -3.18% NYSE Comp. 12567.70 12492.83 12519.77 +26.42 +0.21% s s t -2.26% NASDAQ 7291.74 7235.76 7265.21 +55.60 +0.77% s s s +5.24% S&P 500 2683.35 2664.70 2672.63 +9.21 +0.35% s s s -0.04% S&P 400 1916.86 1901.77 1907.92 +10.47 +0.55% s s s +0.39% Russell 2000 1586.41 1565.72 1578.95 +13.35 +0.85% s s s +2.83% Toronto TSX 15848.38 15759.74 15808.63 +79.23 +0.50% s s s -2.47%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 at 2.95 percent on Monday. 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 1.83 ... .88 6-month T-bill 2.03 2.02 +0.01 1.01 52-wk T-bill 2.24 2.23 +0.01 1.10 2-year T-note 2.50 2.50 ... 1.31 5-year T-note 2.78 2.78 ... 1.88 7-year T-note 2.90 2.89 +0.01 2.16 10-year T-note 2.95 2.95 ... 2.35 30-year T-bond 3.12 3.12 ... 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.96 +0.01 1.61 Barclays USAggregate 3.31 3.30 +0.01 2.59 Barclays US Corp 3.96 3.95 +0.01 3.30 Barclays US High Yield 6.31 6.32 -0.01 5.67 Moodys AAA Corp Idx 4.01 4.00 +0.01 3.89 10-Yr. TIPS .78 0.77 +0.01 .48Commodities U.S. crude oil prices rose more than 1 percent. Wholesale gasoline and natural gas also rose about 1 percent. Gold was flat and silver prices fell slightly.Crude Oil (bbl) 70.73 69.72 +1.45 +17.1 Ethanol (gal) 1.48 1.50 -1.40 +11.1 Heating Oil (gal) 2.19 2.15 +1.44 +5.3 Natural Gas (mm btu) 2.74 2.71 +1.11 -7.2 Unleaded Gas (gal) 2.13 2.11 +0.95 +18.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1312.20 1312.70 -0.04 +0.5 Silver (oz) 16.41 16.43 -0.13 -3.8 Platinum (oz) 913.30 910.30 +0.33 -2.2 Copper (lb) 3.06 3.07 -0.20 -6.7 Palladium (oz) 964.30 959.45 +0.50 -10.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.06 -0.83 -14.5 Coffee (lb) 1.21 1.23 -1.51 -4.3 Corn (bu) 3.93 3.99 -1.38 +12.1 Cotton (lb) 0.86 0.86 -0.42 +9.4 Lumber (1,000 bd ft) 606.00 600.50 +0.92 +35.3 Orange Juice (lb) 1.66 1.62 +1.97 +21.8 Soybeans (bu) 10.02 10.27 -2.43 +5.3 Wheat (bu) 5.14 5.28 -2.56 +20.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3560 +.0017 +.13% 1.2969 Canadian Dollar 1.2872 +.0023 +.18% 1.3683 USD per Euro 1.1923 -.0039 -.33% 1.0990 Japanese Yen 109.06 -.05 -.05% 112.61 Mexican Peso 19.5008 +.2848 +1.46% 18.9732 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6142 +.0006 +.22% 3.5912 Norwegian Krone 8.0632 -.0002 -.16% 8.6049 South African Rand 12.5494 -.0005 -.63% 13.4672 Swedish Krona 8.8 304 -.0005 -.44% 8.8054 Swiss Franc 1.0027 -.0022 -.22% .9876 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3304 +.0033 +.25% 1.3484 Chinese Yuan 6.3672 -.0049 -.08% 6.9000 Hong Kong Dollar 7.8508 +.0015 +.02% 7.7843 Indian Rupee 67.137 +.337 +.50% 64.248 Singapore Dollar 1.3355 +.0025 +.19% 1.4058 South Korean Won 1079.33 +5.33 +.49% 1136.89 Taiwan Dollar 29.81 +.14 +.47% 30.16 ASIA/PACIFICForeign Exchange The dollar rose against the euro but fell against the Japanese yen and British pound. The dollar also strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO .28 SS&C Tch s48.75 +.49 2.29m SabnR 46.50 +.90 1.80e SabraHltc 19.57 +.36 .56 SabreCorp 23.14 -.13 ... Saia Inc 71.70 +1.40 ... StJoe 18.10 +.55 ... Salesforce126.97+1.85 ... SallyBty 14.86 +.05 .77e SJuanB 6.95 +.04 ... SanchezEn 3.35 +.15 ... SangTher 16.25 -.10 1.58e Sanofi 39.38 +.16 .23e SantCUSA 18.78 +.17 ... SareptaTh 90.20 +.45 2.00 Schlmbrg 69.21 +.42 .40 Schwab 56.97 +.88 .04 Scorpio Tk 2.77 -.02 ... SeadrillLtd .28 -.01 2.52 SeagateT 55.95 +.27 .64 SealAir 44.12 -.33 ... SearsHldgs 2.99 -.31 .50 Seaspan 8.60 +.41 ... SeaWorld 15.85 -.24 3.58f SempraEn110.68 -1.12 1.56 SenHous 16.21 +.17 ... ServcNow176.02 +4.80 ... ShakeShk n57.10+1.15 3.44f Sherwin 378.65 +1.12 1.40 ShipFin 14.35 +.10 7.80 SimonProp159.77 +.43 .72 Sinclair 28.25 +.60 .04 SiriusXM 6.71 +.04 ... Skechers s 29.05 +.38 1.28 SkywksSol 95.34 -.86 3.12 Smucker 112.65 -.66 3.28 SnapInc A n10.74 -.05 3.28 SnapOn 146.60 +.87 ... SodaStrm 90.61 +2.78 1.64 SolarCap 20.73 +.13 1.56 SonocoP 52.20 +.26 ... SonyCp 47.44 -.13 ... SorrentoTh 7.15 +.70 1.00f SourcC 40.22 +.44 1.12 SoJerInd s 31.15 -.15 2.40f SouthnCo 45.45 -.58 .50f SwstAirl 52.00 -.78 ... SwstnEngy 4.08 +.05 .48f SpiritAero 83.52 -.03 .72 SpiritRlt C 8.40 +.01 ... Spotify n 150.00 -4.26 ... Sprint 5.24 -.04 ... Sprouts 21.65 -.01 ... Square n 51.12 +2.02 1.39 STAG Indl 26.19 +.72 2.52 StanBlkDk139.13 -1.22 .47f StarGas 9.83 +.08 1.20 Starbucks s57.45 -.23 1.92 StarwdPT 21.40 -.01 1.68 StateStr 98.50 +.75 .75f StlDynam 46.40 +.22 .30 SteinMart s 2.48 -.12 .28 SterlingBc 24.00 -.20 1.24 StoreCap 25.97 +.23 1.88 Stryker 167.48 -.52 2.40 SubPpn e 22.42 +.12 2.84f SunCmts 94.70 +.56 .36 SunHydrl 50.55 +1.45 1.44 Suncor g 38.43 +.04 ... Sunrun n 9.33 +.35 .20 SunstnHtl 16.25 +.16 1.60 SunTrst 66.82 +.22 .32 SupEnrgy 10.99 +.21 .38 SupUnifm s25.34 +.31 .30 Symantec 28.44 +.60 .60 Synchrony 32.72 +.09 ... SynrgyPh 1.59 -.03 1.00f SynovusFn53.06 +.22 1.44 Sysco 63.48 +1.19 ... T-MobileUS56.54 -.72 ... TAL Educ s38.65 +1.39 2.60m TC PpLn 26 .02 +.53 .60 TCF Fncl 25.13 +.12 1.60 TE Connect92.94 +.51 1.56f TJX 81.89 -.94 ... TableauA 90.99 -.01 .24 TahoeRes 4.95 -.06 ... TakeTwo 110.20 +1.44 ... TandmD rs 8.53 +.43 1.40f TangerFac 21.11 +.34 1.35 Tapestry 45.41 -.75 3.64 TargaRes 46.55 +.52 2.48 Target 69.33 -1.72 2.62f Taubmn 57.11 +.36 ... TechData h78.77 +1.14 .13 Technip 32.80 -.44 .16e TeckRes g 26.02 +.17 .28 Tegna 10.58 +.20 ... Teladoc n 44.35 +2.15 ... TenetHlth 31.87 +.75 1.00 Tenneco 45.72 +.11 ... Teradata 38.46 +.40 .36f Teradyn 36.14 +.44 .40f Terex 40.56 +1.54 5.15e TerraNitro 83.96 ... ... Tesaro 46.96 -3.00 ... Tesla Inc 302.77 +8.68 ... Tetraphase 3.64 +.41 2.48 TexInst 104.51 -.18 1.00f TexRdhse 63.35 +.25 .96 Textainer 18.60 +.75 .08 Textron 63.88 +.88 ... TherapMD 6.25 +.23 .68f ThermoFis208.98 -1.09 ... 3D Sys 10.05 +.07 5.44f 3M Co 200.26 +.90 2.00 Tiffany 102.08 -.93 1.61 TimeWarn 92.56 -.58 1.08 Timken 47.05 +.80 .64f Torchmark 85.44 -.02 2.68f TorDBk gs 56.91 +.22 2.71e Total SA 62.00 -.50 .52f TotalSys 86.39 +1.18 ... TowerSemi25.00 -2.54 ... Toyota 131.51 +.19 1.08 TractSupp 66.81 -.15 ... TransEntx 1.79 +.10 ... Transocn 12.25 +.17 3.08f Travelers 128.99 -.72 .30 Travelport 17.11 -.15 1.07 e TriContl 26.72 +.08 2.50 TriCntl pf 50.10 ... ... Trimble 35.65 +.76 ... TriNetGrp 52.37 +.12 .52 Trinity 32.78 +.76 ... TripAdvis 39.43 +.90 ... TrueBlue 23.85 -.70 .26 TrstNY 8.65 -.05 2.72 Tuppwre 44.32 +.05 ... TurtleBc rs 7.33 +.93 .36 21stCFoxA38.04 +.38 .36 21stCFoxB37.48 +.32 ... 22ndCentry 2.32 +.11 ... Twilio n 44.09 +.59 ... Twitter 31.33 +.29 ... 2U 88.31 +.86 1.20 Tyson 67.22 +.2 5 .69e UBS Grp 15.98 +.06 1.29f UDR 36.42 +.10 1.04f UGI Corp 48.39 +.07 ... US FdsHl n33.72 +.19 .25 US Silica 31.29 +.81 ... UltraClean 17.75 +.17 ... UltPetro n 2.64 +.10 .80f Umpqua 23.45 +.02 ... UndrArm s 17.87 +.51 ... UnAr C wi 16.25 +.52 .15 UniFirst 166.30 +2.35 1.43e UnilevNV 55.10 -.05 2.92f UnionPac 134.90 +.77 ... Unit 20.82 +.47 ... UtdContl 67.52 -.80 3.64f UPS B 112.12 +.81 .. UtdRentals159.49+6.2 6 1.20 US Bancrp 50.36 +.02 .20 USSteel 34.51 -.01 2.80 UtdTech 120.89 +1.38 3.00 UtdhlthGp233.78 -2.12 2.40 UnitGrp 19.12 +.48 2.20 UnvslCp 48.05 -.20 .24 UnivDisp 95.45 -6.75 .92 UnumGrp 39.61 -.25 ... UraniumEn 1.56 -.08 V-W-X-Y-Z 1.84 VF Corp 76.47 +.20 ... VICI Pr n 18.16 +.14 ... ValeantPh 18.16 +.14 3.20 ValeroE 113.67 +.28 .44 VlyNBcp 12.60 +.07 1.82e VangDivAp99.92 +.14 1.80 Vectren 70.43 +.13 3.16 Ventas 53.35 +.20 .55 Vereit 6.99 +.05 ... VeriFone 22.91 +.04 ... Verisign 122.42 +.11 2.36 VerizonCm47.73 -.46 .80 ViacomB 30.70 +.41 .40 ViadCorp 50.85 -.10 ... Viavi 9.92 +.06 .84 Visa s 129.26 +1.10 .27f VishayInt 18.60 .. ... VistraEn n 23.80 +.79 ... Vivopwr n 3.13 +.49 ... VMware 135.82 +1.47 1.77e Vodafone 28.84 -.01 ... Vonage 11.69 +.22 1.12f VulcanM 123.43 +.73 .40 W&T Off 6.96 +.32 2.16 WD 40 132.70 -.30 2.21 WEC Engy64.03 -.38 4.06f WP Carey 65.52 +1.33 ... WPX Engy 18.03 +.25 2.08f WalMart 85.47 -2.06 1.60 WalgBoots 62.30 -1.51 .20 WarrMet n 26.62 -.88 1.00 WashPrGp 6.97 +.10 1.20 WREIT 29.27 +.3 2 1.85f WsteMInc 83.22 -.83 ... Waters 192.61 +1.03 ... Wayfair 82.16 +2.03 ... WeathfIntl 3.04 +.07 1.32f WebsterFn 62.16 +.58 ... WtWatch 70.00 +.17 1.58f WeinRlt 27.84 +.09 ... Welbilt 19.49 +.64 1.56 WellsFargo52.66 +.25 1.68e Welltower 55.71 +.40 .34f Wendys Co16.87 +.12 1.60 WestarEn 54.29 -.50 .38 WAstInfSc 11.49 +.04 2.00 WDigital 78.52 +1.24 .76f WstnUnion 19.78 +.17 1.52e Westp acBk22.00 +.0 5 1.72 WestRck 60.00 +.59 1.28f Weyerhsr 36.72 +.21 4.60f Whrlpl 153.40 +.10 ... WhitngPet rs45.05 +.38 1.36f WmsCos 26.27 +.08 2.46f WillmsPtrs 36.38 -.12 .60 Windstm rs 1.64 -.01 .12 WisdomTr 11.34 +.28 ... WT MCD s34.54 ... .57 Woodward 72.81 +.71 .24 WorldFuel 22.63 +.31 .48 WldW Ent 42.07 +1.06 ... Worldpay 84.06 +1.06 .84 Worthgtn 45.18 +.81 3.00f Wynn 191.91 -.50 .88 XL Grp 55. 05 -.49 ... XPO Logis104.30+3.06 1.44 XcelEngy 46.13 -.26 1.00 Xerox rs 28.46 +.08 1.44f Xilinx 67.23 +.28 ... YRC Wwde 9.83 +.06 .02 Yamana g 2.92 -.01 ... Yandex 34.08 +.50 ... Yelp 46.88 +1.27 .67 YorkWater 32.70 +.15 1.44f YumBrnds 83.11 +.68 .40 Yum China37.89 -.30 ... ZTO Exp n 16.72 +.02 ... Zagg 11.30 -.20 ... ZayoGrp 34.68 +1.71 ... Zendesk 54.03 +.38 ... ZillowC n 55.91 +3.06 .96 Zimmer Bio116.99 +.77 .72e ZionsBcp 55.51 +.05 .50 Zoetis 82.15 +.59 ... Zynga 3.77 +.01 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 24,357.32 +94.81 NASDAQ 7,265.21 +55.60 S&P 500 2,672.63 +9.21 10-YR T-NOTE 2.95% .. 30-YR T-BOND 3.12% ... CRUDE OIL $70.73 +1.01 GOLD $1,312.20 -.50 EURO $1.1923 -.0039p p p p p p n n n n p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. 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. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, May 8, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Last summer I went camping and ran out of clean water. I had to boil water and drink it without any treatment tablets. That evening, I had painful cramps in my stomach, and in my upper abdomen, under my ribcage. Since then, my digestion has been horric. I have constant rank gas and bloating when eating foods I've never had a problem with before, even fruits and vegetables. I have been a big eater of probiotic foods, with no digestive disturbances. However, since this incident, any form of probiotic, whether from capsule or natural foods like sauerkraut or kimchi, gives me the worst gas and bloating I've ever had. I had parasite and bacterial stool testing done with my doctor, and I came up clear. What do you recommend? „ A.L. ANSWER: There are several infections one can get from drinking unprocessed water while camping. "Beaver fever" is a name for infection from the parasite Giardia lamblia, which is found in water where animals (especially beavers) are found. It's a reasonable thought „ it's one of the few waterborne infections that can persist for months. However, I think Giardia is unlikely. Symptoms from Giardia normally begin one to two weeks after exposure, and the parasites are killed very rapidly by boiling water. Your symptoms are very much like irritable bowel syndrome, and I do wonder if it might have been triggered by some event that day you were camping. Usually, three sets of cultures for parasites are done to make sure there isn't an unwelcome guest in your intestine causing symptoms. A gastroenterologist would be a good choice to help you track down an identiable cause and to get some symptomatic relief. Antibiotics are not recommended without knowing what you are treating. DEAR DR. ROACH: I am fortunate enough to be a healthy and well 81-year-old woman. I take vitamin D, and exercise daily with walking and yoga. My recent bone density test showed my T-score for the hip at -2.2 and spine at -3.2. My primary doctor insists that I take Prolia or Boniva. I am reluctant to do this, as I am aware of the side eects and don't trust the ultimate results of the medication. Nutrition centers have recommended calcium supplements. Your help would be greatly appreciated. „ L.B. ANSWER: Anyone can get an estimate of his or her risk for fracture using the FRAX tool at www.sheeld.ac.uk/FRAX. I made a few assumptions with the information you gave me and estimated your risk of a hip fracture in the next 10 years as 6 percent, and any major osteoporotic fracture as 17 percent. A medication like Boniva would be expected to reduce your risk to something like 4 percent and 14 percent. Prolia has been shown to reduce risk of vertebral and hip fractures, and the decreased risk of vertebral fracture might be even greater with this drug (perhaps 4 percent hip and 8 percent total), although Prolia and Boniva have not been directly compared. Guidelines would clearly recommend medication for you. Calcium alone is unlikely to signicantly reduce your risk of fracture. "Insist" is a strong word, but given the reduction in your relatively high fracture risk, I would suggest that you reconsider. Boniva is given once monthly and Prolia twice yearly. The side eects are mild for most people. Taking the medication for three to ve years is very reasonable, after which you'd re-evaluate.DEAR ABBY: I'm a married woman in my 30s. My husband and I own a home, which I have decorated to our taste with the exception of "my" bathroom. My husband and I use separate bathrooms. Mine is the one on the main oor, which is also used by our guests. A few months ago, I purchased a large piece of art to hang in my bathroom. Admittedly, it is a bit provocative, but I don't consider it to be over the top. My husband said he didn't care that I hung it, but when his father came to visit recently, he took it down and hid it. I didn't say anything, but I now feel he is embarrassed by my taste. I'm hosting a couples baby shower in a few weeks, and one of the guests is very religious. My husband suggests I hang the artwork somewhere else or hide it for the party. I don't feel I should have to redecorate a room in my own home. Am I being unreasonable, or should I nd a less provocative piece of art to hang for our more conservative guests? „ Fine Art Lover DEAR FINE ART LOVER: While your home is your castle, surely you want your friends and family to be comfortable in it while they visit you. Years ago, I bought an original work of art by Patrick Oliphant titled "Naked Nixon," which I hung over the toilet in my powder room. While entertaining guests I knew were politically conservative, I switched it out for a print of long-stemmed owers. If you know there's a possibility someone will be oended while using a room that's a "necessity," the polite thing to do would be to listen to your husband. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com and learn more. The deadline is fast approaching. Dear Readers: Let's take a look at the magic of COMPOUND INTEREST! When interest is compounded, it's added to the principal „ the amount of money you're investing. Suppose you have $5,000 to invest each year for 25 years. That's $125,000. You can stow it under your mattress and earn no compound interest, or you can invest in an individual retirement account (IRA). In 25 years, because the interest is reinvested, or compounded, you could have almost $300,000! Investing, however, does come with risk „ you also could lose money. It's a good idea to talk to a nancial adviser. Check with your friends and family for a recommendation. „ Heloise Dear Heloise: My pet peeve is someone who has missed a belt loop. Guys, just take your time, know how many belt loops you have and make sure the belt makes it into all of them! „ Dan E., via emailCould 'beaver fever' be the source of digestive trouble? Couple disagree on their bathroom art showcasing Dough rises with interestHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, May 8, 2018 ARIES (March 21-April 19). Every person you encounter over the course of this day is someone who needs to be there. Its all on track and as it should be. Maybe its not how you would have planned it, but its time to trust what is. TAURUS (April 20-May 20). Youll be rst on the scene, rst to get the memo, rst to hear the whisper of a new idea, rst to join in with the giggle of novelty. Being rst comes with a choice that really aects the future „ to share or not to share? GEMINI (May 21-June 21). You like making people laugh. If they are smiling and having a good time around you today, youll feel youve done your job. Anyone who thinks this doesnt count as work is dead wrong. CANCER (June 22-July 22). You can see so clearly where a project needs to land, so work backward. Begin where you are and visualize to the best of your ability to do it to the extent that you can. LEO (July 23-Aug. 22). Your armation of the day: All is well and everything is working toward the highest and best. Repeat often, especially when things are not going according to your plan. Leos are lucky for you now. VIRGO (Aug. 23-Sept. 22). The truth has consequences that will be weighed against the consequences of lies. In other words, people will tell as much truth as they think they can tell without getting into trouble. LIBRA (Sept. 23-Oct. 23). Observe the dierence between whats smart and whats wise. Knowledge is not wisdom. The recitation of wisdom is not wisdom. Wisdom is a concentrated extract from a body of experience accumulated over time. SCORPIO (Oct. 24-Nov. 21). One of the hardest things youll do is something that no one is asking of you: to socialize. Its an implicit expectation. Light interaction will be expected, even when youre not in the mood. SAGITTARIUS (Nov. 22-Dec. 21). Its good for the whole group when the strongest are supported, encouraged and rewarded. However, the strong must never be prized above the weak, who have just as much to teach us, if not more. CAPRICORN (Dec. 22-Jan. 19). Friendships have highs and lows just like romantic relationships do, but without the pressure to get married or break up over it. Dierences in sensibility and simple misunderstandings will be easily overcome. AQUARIUS (Jan. 20-Feb. 18). Science doesnt lie, but it will often tell the story of the human being who executed it, funded it, and in turn, did so when needing things to go a certain way. When you get the proof, look for the proof behind that. PISCES (Feb. 19-March 20). Maybe you need more money to nish what you started, but thats denitely only part of it. Always bear in mind that your own resolution to succeed is more important than any other one thing.Ž Abraham Lincoln TODAYS BIRTHDAY (MAY 8). This will go down as one of your most prosperous years in all the ways that matter most. Youll put family rst and youll take care of your own, but community also matters immensely, as you really feel that everyone is your family. Because of this focus on others, youll be lavished in love and attention. Aries and Virgo adore you. Your lucky numbers are: 40, 50, 37, 24 and 19. 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 8, 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 2 0 1 8 0 5 0 8 w i r e 0 7 p d f 1 0 8 M a y 1 8 0 1 : 2 5 : 2 5

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, May 8, 2018 FROM PAGE ONEFOND DU LAC, Wis. (AP) „ A retired Wisconsin prison guard has eaten his 30,000th Big Mac, nearly 46 years after eating his first. WBAY-TV reports that 64-year-old Don Gorske of Fond du Lac recorded the milestone at a local McDonalds on Friday. Gorske says hes eaten at least one Big Mac almost every day since May 17, 1972. He has kept most of the boxes or receipts or has made specific notes in calendars that hes kept. Guinness World Records has recognized Gorske for the most Big Macs consumed since 2016, when his tally was 28,788. Gorske says hes eaten so many because he just loves hamburgers. He says his cholesterol and blood pressure are normal.ODD NEWS Wisconsin man eats 30,000th Big Mac hamburger ALMANACToday is Tuesday, May 8 the 128th day of 2018. There are 237days left in the year. Today in historyOn May 8, 1978 David R. Berkowitz pleaded guilty in a Brooklyn courtroom to murder, attempted murder and assault in connection with the Son of SamŽ shootings that claimed six lives and terrified New Yorkers. On this dateIn 1429 the Siege of Orleans during the Hundred Years War ended as English troops withdrew after being defeated by French forces under Joan of Arc. In 1660 the British Parliament moved to restore the monarchy by declaring that Charles II had been the countrys lawful king since the execution of his father, Charles I, in 1649. In 1794 Antoine Lavoisier, the father of modern chemistry, was executed on the guillotine during Frances Reign of Terror. In 1921 Swedens Parliament voted to abolish the death penalty. In 1945 President Harry S. Truman announced on radio that Nazi Germanys forces had surrendered, and that the flags of freedom fly all over Europe.Ž In 1958 Vice President Richard Nixon was shoved, stoned, booed and spat upon by anti-American protesters in Lima, Peru. In 1973 militant American Indians who had held the South Dakota hamlet of Wounded Knee for ten weeks surrendered. In 1996 South Africa took another step from apartheid to democracy by adopting a constitution that guaranteed equal rights for blacks and whites. Todays birthdaysNaturalist Sir David Attenborough is 92. Singer Toni Tennille is 78. Actor James Mitchum is 77. Jazz musician Keith Jarrett is 73. Actor Mark Blankfield is 70. Singer Philip Bailey (Earth, Wind and Fire) is 67. Rock musician Chris Frantz (Talking Heads) is 67. Rockabilly singer Billy Burnette is 65. Rock musician Alex Van Halen is 65. Actor David Keith is 64. Actress Melissa Gilbert is 54. Rock musician Dave Rowntree (Blur) is 54. Rock singer Darren Hayes is 46. Singer Enrique Iglesias is 43. Actor Matt Davis is 40. Actor Elyes Gabel is 35. Actor Domhnall Gleeson is 35. Actress Julia Whelan is 34. Actress Nora Anezeder is 29. Bible verseFor we ourselves also were sometimes foolish, disobedient, deceived, serving divers lusts and pleasures, living in malice and envy, hateful, and hating one another. But after that the kindness and love of God our Savior toward men appeared.Ž „ Titus 3:3-4. The love of God can make such a difference. Replace the bitterness of your heart with peace of mind. Give your life to Jesus. Monday asked that the suspect be given an outpatient mental health evaluation before proceeding with the court case. Davidson County General Sessions Judge Michael Mondelli granted the request and said lawyers should come back in three weeks for a status hearing. Reinking was not in court. He is being held in the Metro Nashville Jail without bond.HEROFROM PAGE 1 understand the risks of their location. Many cannot get homeowners insurance. Grif“th said that is the hardest part of this lifestyle „ they wont be able to recoup losses. Moments later, an explosion came from a nearby burning house. Puna has thick jungle as well as dark “elds of lava rock from past eruptions. The gently sloping volcano dips from its summit to Punas white sand beaches and jagged sea cliffs. The region has macadamia nut farms and other agriculture along with multimillion-dollar homes with manicured lawns. Other houses are modest, sitting on small lots with old cars and trucks scattered about. Homeowners use rainwater-catch tanks and cesspools or septic tanks. Many rely on solar power, and some live entirely off the electrical grid. Sam Knox, 65, who was born in Hawaii and now lives just a few hundred feet from a volcanic “ssure, said he decided not to leave, despite the nearby explosions and the lava being hurled into the sky and ”owing across his neighbors property. It was roaring sky high. It was incredible. ... Rocks were ”ying out of the ground,Ž he said. Much of the area “lled with lava in just four hours. Kilauea is one of the worlds most active volcanoes and has been erupting continuously since 1983. Theres no indication when this particular lava ”ow might stop or how far it might spread. Scientists from the U.S. Geological Survey expect the ”ow to continue until more magma drains from the system. Knox has some belongings packed in case he has to make a fast escape. I decided to stay because I wanted to experience this in my life,Ž he said. Im ready to actually evacuate, but if I dont have to evacuate, Im just going to keep staying here because I dont have no other home to go to.ŽPARADISEFROM PAGE 1 the president, with press secretary Sarah Huckabee Sanders denouncing it as outrageousŽ and ridiculous.Ž The “rst lady lives here at the White House. We see her regularly,Ž Sanders told reporters. I think thats something that belongs in tabloid gossip, not on the front pages of The Washington Post. And I hope that theyll do better next time.Ž The “rst lady lived fulltime in New York during the administrations opening months so the couples son, Barron, now 12, would not have to change schools midyear. She and Barron moved into the White House last June and since then the “rst lady has gradually been raising her public pro“le. Mrs. Trump joined her husband last month to host the prime minister of Japan for a two-day summit at the Trumps Florida estate, and the Trumps hosted the president of France at the White House on a threeday state visit, including a lavish state dinner. Mrs. Trump also represented the administration at the April funeral of former “rst lady Barbara Bush. Mrs. Trumps launch of her platform came as her husband faces questions over $130,000 in hush money paid by one of his attorneys to a porn actress who says she had sex with Trump in 2006. Trump has acknowledged reimbursing his lawyer for the payment to Stormy Daniels, but denies her allegations. Separately, a former Playboy model has revived her allegations of a 10-month affair with Trump in 2006. Trump also denies the allegations from Karen McDougal. Such reports have kept the “rst ladys relationship with her husband under intense scrutiny, and Mrs. Trump has, at times, has been noticeably absent from her husbands side. But both made a point of displaying affection during the Rose Garden event. A brief video that played before the “rst lady appeared recapped some of her public appearances with children. Several Cabinet members attended, including Treasury Secretary Steven Mnuchin and Transportation Secretary Elaine Chao, along with Vice President Mike Pence and his wife, Karen. The “rst ladys mother, Amalija Knavs, was also in the audience.MELANIAFROM PAGE 1October decerti“edŽ the deal with Iran, but did not move to re-impose sanctions, known as a snap-back.Ž On Monday, Iranian President Hassan Rouhani said Iran would be willing not to abandon the nuclear deal even if the United States pulls out, providing the European Union offers guarantees that Iran would keep bene“ting from the accord. Rouhani said that what we want for the deal is that its preserved and guaranteed by the non-AmericansŽ „ a reference to other signatories of the 2015 agreement. U.S. of“cials and European allies share the conclusion that the deal, known formally as the Joint Comprehensive Plan of Action (JCPOA), has halted Irans development of nuclear weapons. Trump has objected to a sunset provision that would allow Iran to restart some nuclear development in 2025. Supporters of the deal argue that withdrawing from the JCPOA would undermine Trumps push for North Korea, which has a far more advanced nuclear program than ever possessed by Iran, to denuclearize. Trump is planning on meeting with North Koreas Kim Jong Un within the next month.IRANFROM PAGE 1 WASHINGTON „ President Donald Trump signaled a more confrontational legal strategy against the special counsels Russia probe on Monday, ripping into what he dismissed as an investigation into a made up, phony crime.Ž His series of tweets were fresh evidence that the cooperative approach with special counsel Robert Mueller that had been advocated by the presidents legal team for months has gone by the wayside. It also revealed the presidents anxiety about how the investigation could sway voters as they decide whether to keep congressional Republicans in power or force him to face an aggressive Democratic majority. Trumps new lawyer, former New York City Mayor Rudy Giuliani, has used a string of media appearances over the past week to cast the probe as a totally garbage investigation.Ž And Giuliani has called into question whether Trump would be treated fairly by Muellers prosecutors if he were to agree to an interview. Muellers team is investigating Russian interference in the 2016 election and possible coordination with Trump associates as well as whether the president obstructed justice. So far, the special counsels of“ce has charged 19 people „ including four Trump campaign advisers „ and three Russian companies. On Monday, Trump seized on Giulianis message, focusing on what he sees as the con”icts of interest on Muellers team. The 13 Angry Democrats in charge of the Russian Witch Hunt are starting to “nd out that there is a Court System in place that actually protects people from injustice...and just wait till the Courts get to see your unrevealed Con”icts of Interest!Ž he wrote. Trump appeared to be drawing attention to a federal judges questioning last week of Muellers authority in a case against former Trump campaign chairman Paul Manafort. But it was unclear what legal action Trump was referring to that would touch on unrevealedŽ con”icts of interest. Mueller is a longtime Republican, but some members of his team have made political contributions to Democrats, including to Hillary Clinton, Trumps Democratic opponent in the 2016 election. Mueller could not have barred them from serving on the team based solely on their political contributions. Federal regulations and Justice Department policy prohibit the consideration of political af“liation in hiring and other personnel actions involving career attorneys. In congressional testimony, Deputy Attorney General Rod Rosenstein has defended Muellers team against criticism that it was politically tainted. We recognize we have employees with political opinions. And its our responsibility to make sure those opinions do not in”uence their actions,Ž Rosenstein said, adding: I believe that Director Mueller understands that and that he is running that of“ce appropriately.ŽTrump signals cooperative approach with Mueller is fadingBy CHAD DAYASSOCIATED PRESS AP PHOTOIn this Friday photo, President Donald Trump signals to the press that he will come over to talk, as he leaves the White House for Dallas to address the National Rie Association in Washington.WASHINGTON „ The Trump administration is unveiling a multibillion-dollar roster of proposed spending cuts but is leaving this years $1.3 trillion catchall spending bill alone. The cuts wouldnt have much impact, however, since they come from leftover funding from previous years that wouldnt be spent anyway. The White House said it is sending the so-called rescissions package to lawmakers Tuesday. Administration of“cials, who required anonymity because they werent authorized to speak publicly on the matter, said the package proposes killing $15 billion in unused funds. A senior of“cial said about $7 billion would come from the Childrens Health Insurance Program, or CHIP, which provides health care to kids from low-income families, though that of“cial stressed the cuts wont have a practical impact on the popular program. The administration is trying to use its authority to prod Congress to rescindŽ spending approved years ago, but even if the package is approved it would only have a tiny impact on the governments budget de“cit, which is on track to total more than $800 billion this year. Some of the cuts wouldnt affect the de“cit at all since budget scorekeepers dont give credit for rescinded money that they dont think would have ever been spent. Democrats have supported such cuts in the past, eager to grab easy budget savings to “nance new spending. But some Democrats howled over the White House proposal anyway. Lets be honest about what this is: President Trump and Republicans in Congress are looking to tear apart the bipartisan Childrens Health Insurance Program (CHIP), hurting middle-class families and low-income children,Ž said Senate Minority Leader Chuck Schumer, D-N.Y.Trump proposing billions in spending cuts to CongressBy ANDREW TAYLORASSOCIATED PRESSNEW YORK „ New York Attorney General Eric Schneiderman, whose of“ce has taken on a high-pro“le role in the “ght against sexual misconduct, was physically violent with four women he was romantically involved with, according to their accounts which were published on Monday in The New Yorker. Two women spoke on the record, saying Schneiderman repeatedly hit them during the course of their relationships with him in recent years, and never with their consent. Neither woman “led any police complaints, but both said they sought out medical attention and con“ded in people close to them about the abuse. A third woman who also was involved with him told her story to the other two women, but said she was too frightened to come forward. A fourth woman said Schneiderman slapped her when she rebuffed him, but also asked to remain unidenti“ed. The New Yorker said it vetted the third womans allegations, and saw a photo of what the fourth woman said was her injury. The two women who spoke on the record, Michelle Manning Barish and Tanya Selvaratnam, both said the physical abuse escalated over time, and that Schneiderman also was a heavy drinker. The Associated Press is identifying the women because they agreed to tell their stories publicly. Asked for comment, Schneiderman, a Democrat, issued a statement to The New Yorker saying, In the privacy of intimate relationships, I have engaged in role-playing and other consensual sexual activity. I have not assaulted anyone. I have never engaged in non-consensual sex, which is a line I would not cross.ŽFour women accuse New York AG of abuseBY THE ASSOCIATED PRESS SCHNEIDERMAN

PAGE 25

Tuesday, May 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | College Football 3 | NFL 3 | Scoreboard 4 | MLB 5,6 | Tennis 6 | Horse Racing 6 By MARC TOPKINTimes staff writerST. PETERSBURG „ Jonny Venters' return to the majors with the Rays „ after spending five plus years battling through multiple elbow issues „ was a heart-warming, human interest story that resonated well beyond the diamond. "You've got to be dead not to be thrilled for Jonny," said Frank Wren, his boss at his previous job in Atlanta. But there's also a baseball tale to be told, not as much to speculate what Venters can do now for the Rays as a situational lefty, but to appreciate just how good he was over the 2010-12 seasons for the Braves. Before the injuries that forced Venters to the sideline and the operating room and the groundhog days „ and weeks, months and years „ of mundane repetitive rehab work in Port Charlotte, to the point where many lesser men would have given up. How good? "In '10, '11 and '12 he was the best left-hander in baseball coming out of the bullpen „ there wasn't even an argument about that," said Wren, the former Braves GM and now a Red Sox exec. "He was 95-97 (mph) with the heaviest, biggest sinker. At that time other hitters and other clubs would say they had never seen anything like it. Other guys have done it since, but at the time his stuff was so dominant he could pitch with one pint. The ball moved so much, it was so hard and so late." How good? "Guys kind of knew what was coming, at times they knew exactly what was coming, and they still couldn't hit it," said Craig Kimbrel, the former Braves AP PHOTOFrom left, Dan Girardi, Anton Stralman, Ryan Callahan, J.T. Miller and Ryan McDonagh. AP PHOTOTampa Bay Rays manager Kevin Cash, left, removes relief pitcher Jonny Venters during the sixth inning of the teams baseball game against the Baltimore Orioles, Wednesday, April 25, 2018, in Baltimore. Jonny Venters return with Rays is a good story because of how good he was with BravesMLB: RaysThe comebackCOMMENTARYWhat the Lightnings success says about the Rangers By MARTIN FENNELLYTimes sports columnistTAMPA „ No, the New York Rangers don't get a playoff share. And why didn't they win a Cup with these guys? Rangers South has become a booming industry in Tampa Bay. It's a major reason why the Lightning seemed poised to make a run that won't stop until it is on a first-name basis with Stanley. Ryan Callahan. Anton Stralman. Dan Girardi. Ryan McDonagh. J.T. Miller. They helped produce the best team in the Eastern Conference this season, one that hit its stride in dismantling the Bruins in the second round. Know what kept running through my head watching them? Professionals.By BRENDAN MARKS AND KATHERINE PERALTAThe Charlotte Observer (TNS)CHARLOTTE, N.C. „ Could NASCAR be up for sale? According to a Reuters report released Monday, NASCAR majority owners have entered into preliminary discussions about the potential sale of their majority stake. Reuters reported that while the discussions are exploratory in nature and no deal is imminent, the France family „ which has owned NASCAR since its inception in 1948 „ at least has real interest in selling the motorsports company. Citing sources familiar with the sale, Reuters reported that NASCAR could attract interest from media companies and private equity firms. Reuters also said that NASCAR is working with Goldman Sachs in exploring potential AUTO RACING: NASCARReport: Majority owners exploring potential saleSEE NASCAR, 3SEE LIGHTNING, 2 SEE RAYS, 6By DAN GELSTONAssociated PressPHILADELPHIA „ T.J. McConnell turned a surprise start into the save of the season and Dario Saric scored 25 points to help the Philadelphia 76ers stave off elimination in a 103-92 win over the Boston Celtics in Game 4 on Monday night. The Sixers still face daunting odds headed into Game 5 and trailing 3-1 in the Eastern Conference semifinals: No NBA team has ever won a series down 3-0. McConnell had a career-high 19 points, seven rebounds and five assists in only his second start of the season and meshed well in the backcourt with Ben Simmons. The crowd chanted TJ! TJ!Ž each time he touched the ball in the fourth and proved why he has been so valuable even as bigger stars have sliced his playing time. He was just what coach Brett Brown needed in a must-win game. I can tell you the Philadelphia 76ers spirit is just fine,Ž Brown said. With NBA teams down 3-0 having lost all 129 series, the Sixers may need more than spirit to pull off this stunner. Joel Embiid had 15 points and 13 rebounds and Simmons had 19 points and 13 boards. Jayson Tatum led the Celtics with 20 points and Marcus Morris had 17. The big 0 in the box score: Confetti pieces NBA: 76ers 103, Celtics 92McConnell helps 76ers hold o eliminationAP PHOTOBoston Celtics Jayson Tatum, left, goes up for a dunk past Philadelphia 76ers Joel Embiid during the first half Monday, in Philadelphia. AP PHOTOWashington Capitals goaltender Braden Holtby (70) stops a shot by Pittsburgh Penguins Phil Kessel (81) during the first period in Game 6 in Pittsburgh, Monday. ALABAMA CONTRACTSAlabama releases contracts for football assistants. Page 3 SEE NBA, 2By WILL GRAVESAssociated PressPITTSBURGH „ Evgeny Kuznetsovs breakway goal 5:27 into overtime gave the Washington Capitals a 2-1 win over the Pittsburgh Penguins in Game 6 on Monday night, and a berth in the Eastern Conference finals for the first time in 20 years. Kuznetsov took a lead pass from Alexander Ovechkin and tucked the puck by Matt Murray to end Pittsburghs two-year reign as Stanley Cup champions and propel the Capitals into the NHLs final four for just the third time in franchise history. Braden Holtby stopped 21 shots for the Capitals, who will face Tampa Bay in the Eastern Conference finals. Alex Chiasson scored his first playoff goal in four years during a taut, tight contest through regulation. Kris Letang scored for the Penguins and Murray finished with 28 saves but couldnt close his legs fast enough to stop Kuznetsovs forehand flick from in close as Pittsburghs bid at becoming the first team in 35 years to win three consecutive Cups came to an abrupt end. The Capitals played without center Nicklas Backstrom, who was scratched due to a right hand injury suffered in the third period of Washingtons Game 5 victory. Forward Tom Wilson also sat for a third straight game while serving a suspension for an illegal hit on Pittsburghs Zach Aston-Reese in Game 2. Washington spent the series saying its forgettable playoff history littered with squandered leads and blown opportunities „ particularly against the Penguins „ is not a factor. That this time is different. That this team NHL: Capitals 2, Penguins 1Caps drop Penguins in OT to advanceSEE NHL, 2

PAGE 26

By TOM WITHERSAssociated PressCLEVELAND „ LeBron James sent Toronto into summer vacation for the third straight season as the Cleveland Cavaliers completed a series sweep of the Raptors with a 128-93 win in Game 4 on Monday night to advance to the Eastern Conference finals. James finished with 29 points, 11 assists and spent some of the final 7:38 dancing near the bench during Clevelands 10th straight playoff win over Toronto, which changed its system, its roster and its approach but still cant beat the games best player. Kevin Love added 23 points and J.R. Smith 15 for the Cavs, who can now rest while waiting for the Boston-Philadelphia semifinal series to end. Jonas Valanciunas scored 18 and Kyle Lowry had 10 assists to lead the exasperated Raptors. Torontos frustration hit its peak late in the third when All-Star DeMar DeRozan was ejected for a flagrant foul. Page 2 SP www.yoursun.com Tuesday, May 8, 2018 / The SunMLB BASEBALL 1 p.m. MLB „ Minnesota at St. Louis 7 p.m. MLB „ Regional coverage, Boston at N.Y. Yankees OR Seattle at Toronto NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 5, Utah at Houston 10:30 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 5, New Orleans at Golden State SOCCER 3 p.m. NBCSN „ Premier League, Swansea City vs. Southampton Florida Lottery www.flalottery.comPICK 2May 7N ..............................5-8 May 7D ............................. 2-7 May 6N ........................... ..8-3 May 6D ........................... ..4-7 May 5N ............................. 0-0 May 5D ............................. 3-2 D-Day, N-NightPICK 3May 7N ......................... 2-1-8 May 7D ......................... 9-9-9 May 6N ......................... 9-1-6 May 6D ......................... 6-0-3 May 5N ......................... 5-0-7 May 5D ......................... 9-7-8 D-Day, N-NightPICK 4May 7N ...................... 6-6-3-9 May 7D ...................... 0-1-0-1 May 6N .................... ..6-4-4-0 May 6D ...................... 5-4-3-2 May 5N ...................... 7-0-1-6 May 5D ...................... 0-6-6-7 D-Day, N-NightPICK 5May 7N ................... 9-5-7-4-0 May 7D ................... 2-8-9-8-8 May 6N ................... 3-0-2-3-0 May 6D ................... 2-0-2-5-5 May 5N ................... 2-2-6-9-8 May 5D....................9-0-7-7-6 D-Day, N-NightFANTASY 5May 7 ........... .......1-2-5-11-23 May 6 .............. 8-12-21-28-30 May 5 .............. 5-11-13-23-32 € € € PAYOFF FOR May 7 3 ... 5-digit winners $65,117.77 413 ...... 4-digit winners $76.00 11,742 ..... 3-digit winners $7.50CASH FOR LIFEMay 7 ........... ...4-15-19-22-51 Cash Ball ............................ 2 May 3 ............... 2-7-11-30-59 Cash Ball ............................ 3 € € € PAYOFF FOR May 7 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 4 ............... ....4-of-5 CB $2,500 11 .......................... 4-of-5 $500LUCKY MONEYMay 4 ................... 4-15-27-33 Lucky Ball ......................... 15 May 1 .................. 4-18-21-47 Lucky Ball ........................... 6 € € € PAYOFF FOR May 1 0 ......... 4-of-4 LB $1.1 million 5.................. 4-of-4 $1,175.00 37 .............. 3-of-4 LB $348.00 587 ................... 3-of-4 $64.50LOTTOMay 5 .... .....9-21-37-38-39-47 May 2 ....... 29-32-38-42-44-49 Apr. 28 .... .14-16-17-19-25-35 € € € PAYOFF FOR May 5 0 6-digit winners $7.5 million 13 5-digit winners $6,507.50 1,046 4-digit winners $74.00POWERBALLMay 5 ............ 14-29-36-57-61 Powerball .......................... 17 May 2 ............. 5-14-31-40-50 Powerball ........................... 6 € € € PAYOFF FOR May 5 0 ..... 5 of 5 + PB $215 Million 0 .................. 5 of 5 $1 Million 1 ............. 4 of 5 + PB $50,000 31 ......................... 4 of 5 $100 ESTIMATED JACKPOT $233 millionMEGA MILLIONSMay 4 ........... 4-5-10-12-18 Mega Ball ......................... 21 May 1 ............... 2-7-20-55-70 Mega Ball ........................... 1 € € € PAYOFF FOR May 1 0 .....5 of 5 + MB $126 Million 0 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $143 million SPORTS ON TVHere are the guys who are there when you need them, to make a play, to block a shot, to get the puck out, no panic, dead calm. Here is just the kind of ingredients that end up getting your name on the Cup, even though these five had never had their names on the Cup. It's the kind of rockribbed defense Stralman, Girardi and McDonagh have brought. It's the kind of grit Callahan has brought with linemates Cedric Paquette and Chris Kunitz. They were a nightmare for Boston whenever they were on the ice. Meet the guys who have been around, been there, done that. They've been to a Cup final, been to a conference final, been most any place but the top. Girardi has played in 132 playoff games. McDonagh has played in 106. Stralman has played in 97. Think that doesn't help? Think that doesn't matter? Lightning general manager Steve Yzerman had a plan. And these guys were part of it. And the plan is on course. Callahan came first, in the 2014 Marty St. Louis trade, and brought a gritty style that not even injuries have sapped, or so it seems. Then came Stralman, who helped bring a quiet sturdiness, solidify the back line with Victor Hedman. Then Girardi, before this season. We wondered what the 33-year-old had left on his tires. Who's wondering now? Lastly came McDonagh and Miller, during the season. And they matter. It goes beyond Girardi's overtime goal to win Game 4 in Boston, or Miller's game-winner Sunday, or Stralman's 175-foot wrister into an empty Boston net to seal the series. Callahan, after all he went through with licking bandit Brad Marchand, simply shook Marchand's hand and moved on after the game. Callahan's team still had work to do. Marchand's team had golf to play. Professionals. Yeah, I know, they all are. But these guys are different. Think it doesn't matter that Callahan and McDonagh have been captains? Think it doesn't matter that Girardi and McDonagh were basically kicked to the curb by the Rangers? Think Miller, teamed with Steven Stamkos and Nikita Kucherov, doesn't bring more than a physical presence? He set up Stamkos' goal that tied Game 4, maybe the biggest goal of the season and of Stamkos' career. Professionals. It was McDonagh, in team meetings after the Bruins tore the Lightning to pieces in Game 1, who reminded his teammates that there was more in their tank. "The vibe in the room was we were right there with them," McDonagh said. "But, in reality, we had some meetin g s and we weren't even close to where we needed to be. I think it was a wake-up call. We realized what was going to be successful for us was being hard on the forecheck, not turning the puck over ƒ" Playoff experience matters. "A hundred percent it does," Callahan said. "You look at the games played with the Rangers, the playoff games played. It's in the hundreds. It matters. You've been in those situations before, you know the ups and downs." McDonagh said, "I think the biggest aspect might not even be during the game, but the day between games, being around the guys, talking about what's going on, just being real focused, one g ame at a time, one day at a time, just the right mindset." Stamkos is team captain. But he feels he has company. The Lightning has now played in three of the last four Eastern Conference finals. The Cup is still out there. Stamkos thinks this group is different. "The leadership core that we have in the room," he said. "You can throw Chris Kunitz in there as well. I don't know if you have the words for it. A lot of it isn't things that are said. It's things that are done behind the scenes, not even on the ice. As a captain of the team, it's so fun to have those guys to lean on." Forget Rangers South They're part of the Tampa Bay Lightning. A bi g p art.LIGHTNINGFrom Page 1fired into the sky. The Sixers scrapped their traditional confetti cannon celebration after it was prematurely shot at the end of regulation in a Game 3 overtime loss. The Sixers were in control in what could be their last home game of the season. Bostons Jaylen Brown and coach Brad Stevens were whistled for technicals late in the third and the Sixers capitalized with two free throws and an Embiid dunk that had rapper Meek Mill standing. Embiid chirped at Marcus Morris and the Celtics forward flashed a 3-0Ž with his hands. McConnell buried a 3 for a 14-point lead that would soon make that combination obsolete. Brown was desperate to spark the Sixers and benched slumping forward Robert Covington (0 for 14 combined in Games 1 and 3) for McConnell. McConnell, an undrafted third-year guard, had started 68 games combined over the last two seasons and served as an example of the type of player The Process was built on. He was an underdog, a hustler, a court general that made him a reliable favorite for Brown. But Simmons emergence put McConnell on the bench, and without complaint. McConnell zipped inside for easy buckets, made the extra pass to keep the offense rolling and made the dive for loose balls. How do I help my stars be stars because at the end of the day thats what we need,Ž Brown said. Thats my job.Ž He turned to McConnell, thats how. The anticipation of elimination and a 6 p.m. EDT tip sharply cut into attendance and the game had more of an earlyseason feel until Embiid and Terry Rozier shook everyone up with pushing and shoving late in the first half. Embiid tried to strip the ball from Rozier after the whistle. Rozier tightened his grip and Embiid slapped at the ball again. NBAFrom Page 1By NOAH TRISTERAssociated PressDETROIT „ After four seasons of mostly mediocre results, the Detroit Pistons are moving on without Stan Van Gundy. He wont return as president of basketball operations and he isnt staying on as Detroits coach, either. Van Gundy held both those roles for four years, and at times the Pistons seemed to be making progress. But they made the playoffs only once during his tenure, in 2016, and the team announced his departure Monday. Owner Tom Gores said it was a difficult decision. I am grateful to Stan for everything hes done for the Pistons and for the city of Detroit,Ž Gores said. He rebuilt the culture of our basketball team, re-instilled a winning attitude and work ethic, and took us to the playoffs two years ago. He went all-in from Day One to positively impact this franchise and this community. But over the past two seasons our team has not progressed, and we decided that a change is necessary to regain our momentum,Ž Gores said. The Pistons went 39-43 this season, missing the playoffs for the third time in four years under Van Gundy. Theyve made the postseason just once in the past nine seasons, and even a blockbuster trade for Blake Griffin wasnt enough to salvage 2017-18. The Pistons went 152-176 over the past four seasons under Van Gundy, and his personnel decisions have come under more criticism than his coaching. Detroit hasnt been able to make the most of its draft position, spending firstround picks on Stanley Johnson, Henry Ellenson and Luke Kennard. This past season, Kennard shot over 40 percent from 3-point range, but he was taken one spot ahead of Donovan Mitchell in last years draft. Mitchell has blossomed into a Rookie of the Year candidate for Utah. The trade for Griffin was a bold one for the Pistons and left them with limited flexibility. Not only did the team take on Griffins big contract, but Detroit also sent a protected firstround draft pick to the Los Angeles Clippers in the deal.NBA: PistonsVan Gundy wont return to Pistons as coach or team president is different. Twice the Capitals rallied in the third period to stun Pittsburgh, including a four-goal outburst in Game 5 that pushed them to the brink of their first Eastern Conference finals appearance in 20 years. That last step, however, has always been tricky. Four times previously during the Ovechkin Era the Capitals won three games in the second round only to come up short in Game 7. The Penguins, by contrast, have been impossible to finish off since head coach Mike Sullivan took over in December 2015. Pittsburgh came in 4-0 in elimination games under Sullivan, including a 2-0 victory in Game 7 in Washington last spring on its way to a second straight title. The stakes led to an unusually slow start for both before the Capitals broke through 2:13 into the second when Walker held off Pittsburghs Derick Brassard behind the Pittsburgh net and fed Chiasson in the right circle. Chiassons shot slipped under Murrays left arm for his second career playoff goal and first in more than four years when he played for Dallas. The deficit, however, hardly appeared to stoke the Penguins. Instead they continued to plod along, staying only one goal behind thanks in large part to the play of Murray. He stuffed Jakub Vrana on a breakaway to keep Pittsburghs hole from getting any larger and at about the games midway point, Sullivan had seen enough. He reshuffled the lines „ putting Patric Hornqvist alongside Sidney Crosby and Evgeni Malkin alongside Phil Kessel „ and the energy shifted immediately. The score soon followed.NHLFrom Page 1 AP PHOTOCleveland Cavaliers LeBron James shoots against Toronto Raptors Pascal Siakam (43), from Cameroon, in the first half of Game 4 Monday in Cleveland. NBA: Cavaliers 128, Raptors 93LeBroom: James, Cavs sweep Raptors to make conference “ nals

PAGE 27

The Sun / Tuesday, May 8, 2018 www.yoursun.com SP Page 3THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. As Patents on Sex Drugs Expire, a New $1 Pill Takes the SpotlightA patented pill costing less than $1 a dose stands to help millions of men with failing sex lives; no prescription will be requiredBy Ray Wilson Associated Health Press AHP Š A new sex pill is set to take the spotlight with the Cialis patent expiring next month. But unlike the former, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work instantaneously on the body and mind triggering arousal and “ rmer, harder erections. Formulated with a special compound known as an acceleratorŽ, Vesele can transport its active ingredients faster and more ef“ ciently into the blood stream, where it begins to work its magic. The patented ingredient blend initiates a process known as vasodilation, which causes arteries and vessels throughout the body to expand. This allows blood to ” ow directly to penis and genitals, resulting in harder erections which last longer. Cialis and Viagra are based around a similar concept. But what makes Vesele so remarkable, and what these other sex pills cant do, is that also directs a small portion of this blood ” ow to the brain, which creates feelings of intense arousal. In laymens terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in clinical trials. It stimulates the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brain-erection connection. It has now been made clear with Vesele When both are supplied with a constant blood ” ow, men are harder and “ rmer for longer... and have unbelievable sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, the creator of Vesele And although they work for some men, the majority experience absolutely no ful“ llment during sex. According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects... and on top of that they spend $50 per pill and it doesnt even work half the time. This is what makes Vesele so different and effective. It ” oods the blood stream with key ingredients which cause arteries all over the body to expand. The patented accelerator speeds up this process even more. The result is a rush of blood ” ow to the penis and brain, helping to create an impressive erection and a surging desire for sex. Often, this is all men need to get going. And when taken regularly, many men say they are energized and aroused all day.ŽGreat Sex At Any AgeWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Vesele in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, as compared to baseline, men taking Vesele saw a staggering 85% imp rovement in erection hardness over a four-month period. Their erections also lasted twice as long. These same men also experienced an astounding 82% increase in the desire for sex (libido/sex drive) and an even greater improvement in overall satisfaction and ability to satisfy their partners. Many men taking Vesele described feeling horny and aroused through the day. The anticipation before sex was amazing. They were also easily turned on. Their moods were more upbeat and positive, too.Faster Absorption into the Blood StreamVesele is made up of three specialized ingredients: two clinical strength vasodilators and a patented absorption enhancer often called an accelerator. According to an enormous amount of clinical data, each is very safe. Research shows that with age, many men lose their desire and interest in sex. They also struggle to produce an erection “ rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ” ow is virtually al ways to blame. Thats why sex drug manufacturers focus on blood ” ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ” ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brainwaves that cause excitability and arousal. Studies show the Vesele stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The extreme concentration of the ingredients combined with the accelerator ensures that this process starts quickly. The sexual bene“ ts of Vesele are also multiplied as its ingredients build up in the system over time. This is why many men take it every single day. Recent Studies Show Positive Effects on WomenIn the same study referenced throughout, Vesele was also shown to have an amazing (and somewhat surprising) effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our most recent study, women taking Vesele saw a stunning 52% improvement in arousal and sex drive. Perhaps more impressive, they also experienced a 57% improvement in lubrication. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. Its truly amazing.Ž A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) restore failing sex lives and overcome sexual lets downs without side effect or expense. Through a patented absorption enhancer, the Vesele formula hits the bloodstream quickly, resulting in phenomenal improvements in erection “ rmness and hardness. By boosting blood ” ow to the brain, users also experience sexual urges and arousal they often havent felt in years. Where to Find VeseleThis is the of“ cial release of Vesele in Florida. As such, the company is offering a special discounted supply to any memory loss sufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-403-1312 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose does not require a prescription. It works on both body and mind to increase arousal and erection hardness. 307298_4.8_x_20.5.indd 1 5/2/18 1:39 PM adno=50534823Advertisement Advertisement Advertisement deals. A spokesperson for Goldman Sachs declined to comment. NASCAR spokesman Jon Schwartz also declined to comment. The possible sale of NASCAR comes at a time when the industry has been grappling with declining sales. Concord-based Speedway Motorsports, which owns nine race tracks nationwide including Charlotte Motor Speedway, saw its total revenue fall 7.4 percent last year. Admissionsrelated revenue fell to $86.9 million, down from $90.6 million the year prior, the company said in its annual report filed in March. NASCARs current television agreements with NBC and FOX expire in 2024, and the company has explored developing its own media network rather than licensing its content out again. NASCAR has cited a number of reasons for the decline of its TV ratings and race-track attendance numbers in recent years, including the retirement of fan favorites such as Dale Earnhardt Jr. and a slow economic recovery for its middle-class fan base. NASCAR has seen some changes recently in its sponsor lineup, too. In April, NASCAR chief operating officer Steve Phelps said that NASCARs extension with Monster Energy was only for one season „ instead of the anticipated two or more „ because the sport is looking at pivoting to a different business model. The Monster deal was reportedly worth 40 percent of NASCARs old deal with its title sponsor, Sprint. A handful of other sponsors have ended their deals with NASCAR over the past year, too, including Lowes, Target and Subway.NASCARFrom Page 1 TUSCALOOSA, Ala. „ New Alabama offensive coordinator Mike Locksley will make $1.2 million annually and defensive coordinator Tosh Lupoi is set to earn $1.1 million. Trustees approved deals for Crimson Tide assistants Monday, with only offensive line coach Brent Key remaining in the same job. Both coordinators have three-year deals. Locksleys salary is the same as predecessor Brian Daboll, who left for the same job with the Buffalo Bills. Former defensive coordinator Jeremy Pruitt had a three-year, $4.2 million deal before leaving to become Tennessees head coach. New defensive line coach Craig Kuligowski will make $750,000 each of the next two years. Alabama will pay quarterbacks coach Dan Enos $450,000 over his first two years before his buyout from Arkansas expires. Hes scheduled to make $875,000 in Year 3. Special teams coordinator Jeff Banks also has a buyout from Texas A&M. Alabama will pay him $267,550 this year and $550,000 each of the next two years. Here are the other coaches new or revised deals: € New linebackers coach and co-defensive coordinator Pete Golding, three-year deal with a salary of $650,000. € Strength and conditioning coach Scott Cochran, $50,000 raise to $585,000 (three-year deal). € Key, three years, $490,000 ($90,000 raise). € Running backs coach Joe Pannunzio (formerly tight ends/special teams), $50,000 raise to $425,000 under twoyear deal. € Wide receivers coach/co-offensive coordinator Josh Gattis, two years, $525,000. € Secondary coach Karl Scott, two years, $350,000.COLLEGE FOOTBALL: Crimson Tide A labama releases contracts for football assistantsBy The Associated PressThe NFL players union has filed a noninjury grievance on behalf of free agent safety Eric Reid. The NFLPA cites one team appearing to have based its decision not to sign a player based on the players statement that he would challenge the implementation of a clubs policy prohibiting demonstrationŽ during the national anthem. League policy does not prohibit demonstrating during the anthem. Referring to the labor agreement with the league, the union notes that NFL rules supersede any conflicting club rules. The union also says at least one club owner has asked pre-employment interview questions about a players intent to demonstrate. We believe these questions are improper, given league policy.Ž That team reportedly is the Cincinnati Bengals. Considered one of the top safeties in the league, Reid played out his contract with San Francisco last season. He has been a strong supporter of former 49ers quarterback Colin Kaepernick, who in 2016 became the first player to kneel during the anthem to protest police brutality and racial inequality. Kaepernick wasnt signed for the 2017 season following his release in San Francisco. Reid continued the quarterbacks protests. Reid last week filed a collusion claim similar to one filed by Kaepernick last year. The union announced Monday that it filed its grievance and was seeking an arbitrator to hear the case. Kaepernick deposed several league owners and executives, including Commissioner Roger Goodell, in his grievance. Reid is using the same attorneys as Kaepernick. When NFL owners met in March, they didnt hold lengthy discussions on anthem protocol. But they are expected to do so at their spring meetings in Atlanta on May 21-22. In March, Goodell was asked about Reid, one of the better players at his position in the NFL, not having a job. Ive said this repeatedly to you: The 32 teams make individual decisions on the players who are going to best help their franchises,Ž Goodell said. Those are decisions they have to make. They do that every day in the best interest of winning. Teams make those decisions. Im not directly involved with that.Ž Last month, Kaepernick praised Reid for continuing to make a stand for social justice when the quarterback was presented an Amnesty International award in Amsterdam. Eric introducing me for this prestigious award brings me great joy,Ž Kaepernick said. But I am also pained by the fact that his taking a knee, and demonstrating courage to protect the rights of black and brown people in America, has also led to his ostracization from the NFL when he is widely recognized as one of the best competitors in the game and in the prime of his career.ŽNFLPlayers union “ les grievance on behalf of Eric ReidAP FILE PHOTOSan Francisco 49ers quarterback Colin Kaepernick, left, and safety Eric Reid kneel during the national anthem before an NFL football game against the Dallas Cowboys on Oct. 2, 2016, in Santa Clara, Calif.

PAGE 28

Page 4 SP www.yoursun.com Tuesday, May 8, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston259.735„„6-4W-311-414-5 NewYork2410.7061„9-1W-614-510-5 Toronto1916.543615-5W-19-710-9 TampaBay1517.469946-4L-18-87-9 Baltimore826.23517122-8L-65-103-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1717.500„„3-7L-311-86-9 Minnesota1317.433255-5W-37-76-10 Detroit1419.424254-6L-18-86-11 KansasCity1123.324696-4W-16-135-10 Chicago923.2817103-7L-33-136-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles2113.618„„5-5W-18-1013-3 Houston2115.5831„4-6L-210-911-6 Seattle1914.57616-4L-18-811-6 Oakland1816.529325-5W-311-67-10 Texas1323.361984-6L-35-158-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1914.576„„6-4L-38-711-7 Philadelphia1915.5594-6W-112-57-10 NewYork1815.545113-7W-17-1011-5 Washington1817.514227-3W-110-108-7 Miami1320.394667-3W-27-116-9 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis2012.625„„7-3W-512-58-7 Milwaukee2015.5711„4-6L-19-811-7 Pittsburgh1916.543215-5W-110-59-11 Chicago1615.516325-5L-58-68-9 Cincinnati827.22913123-7L-34-154-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2311.676„„6-4W-213-610-5 Colorado2015.5713„7-3W-55-715-8 SanFrancisco1916.543417-3L-110-79-9 LosAngeles1519.441844-6L-27-88-11 SanDiego1322.3711074-6W-27-136-9 MAJORLEAGUEBASEBALLMETS7,REDS6NEWYORKABRHBIBBSOAVG. Confortocf-lf512100.198 Cespedeslf412100.254 1-Reyespr000000.139 Familiap000000--Brucerf312220.248 Cabrera2b500003.320 Frazier3b500002.237 Gonzalez1b433201.256 Lobatonc401001.163 Conlonp211000.500 Sewaldp100000.000 Gsellmanp100001.000 Lagarescf000000.319 Rosarioss302101.243 TOTALS37713729 CINCINNATIABRHBIBBSOAVG. Winkerrf500001.273 Perazass400000.285 Votto1b300010.282 Suarez3b422100.290 Gennett2b422200.289 Duvalllf411000.164 Iglesiasp000000.000 Barnhartc402101.247 Baileyp100000.083 a-Blandinoph000010.241 Stephensp000000--b-Scheblerph000100.273 Hughesp000000--Herreralf100001.143 Hamiltoncf411100.206 TOTALS3468623 NEWYORK113110000„7130 CINCINNATI001202010„680 a-walkedforBaileyinthe4th.b-outon sacri“ce”yforStephensinthe6th. 1-ranforCespedesinthe9th. LOB„NewYork7,Cincinnati4.2B„ Cespedes2(6),Lobaton(2),Rosario2 (7),Suarez(5),Gennett(9),Barnhart(6). HR„Conforto(2),offBailey;Bruce(3),off Bailey;Gonzalez(4),offBailey;Gonzalez (5),offStephens;Hamilton(2),offConlon; Suarez(5),offSewald;Gennett(3),off Gsellman.RBIs„Conforto(7),Cespedes (27),Bruce2(14),Gonzalez2(19),Rosario (10),Suarez(21),Gennett2(16),Barnhart (9),Hamilton(10),Schebler(12).SF„ Cespedes,Rosario,Schebler. Runnersleftinscoringposition„NewYork 4(Conforto,Bruce,Cabrera2);Cincinnati 1(Hamilton).RISP„NewYork3for11; Cincinnati2for4. Runnersmovedup„Duvall.GIDP„Frazier. DP„Cincinnati1(Gennett,Peraza,Votto). NEWYORKIPHRERBBSONPERA Conlon3.24 332156 7.36 Sewald1.23220028 3.72 Gsellman,W,4-02.21 110022 3.92 Familia,S,10-1310 000215 1.59 CINCINNATIIPHRERBBSONPERA Bailey,L,0-548 661386 5.61 Stephens23 111143 9.00 Hughes20 000425 1.71 Iglesias12 000111 1.84 Inheritedrunners-scored„Sewald2-0, Gsellman2-1. Umpires„Home,RonKulpa;First,Jerry Meals;Second,GabeMorales;Third,Ed Hickox. T„2:47.A„15,187(42,319).PHILLIES11,GIANTS0SANFRANCISCOABRHBIBBSOAVG. Blancolf-rf300011.263 McCutchenrf401002.246 Morontap000000.000 Johnsonp000000--Poseyc302001.317 Hundleyc100000.327 Belt1b300012.290 Longoria3b400002.238 Crawfordss401000.250 Hanson2b-lf401001.313 G.Hernandezcf301011.298 Samardzijap100000.000 a-Sandovalph100001.239 Sneltenp000000.000 b-Tomlinsonph-2b100011.245 TOTALS32060412 PHILADELPHIAABRHBIBBSOAVG. C.Hernandez2b321211.274 Valentin2b101000.250 Hoskinslf421010.281 Herreracf332510.341 Florimoncf111000.250 Franco3b511000.279 Santana1b511401.171 Williamsrf502000.219 Kingeryss411000.212 Alfaroc301010.215 E”inp300003.000 Curtisp000000--c-Knappph100001.176 Dominguezp000000--Riosp000000--TOTALS3811121146 SANFRANCISCO000000000„063 PHILADELPHIA30023201X„11120 a-struckoutforSamardzijainthe5th. b-walkedforSnelteninthe7th.c-struckout forCurtisinthe7th. E„Longoria(7),Crawford(3),G.Hernandez (3).LOB„SanFrancisco9,Philadelphia7. 2B„Hanson(4),Florimon(3).HR„Herrera (4),offSamardzija;C.Hernandez(4), offSamardzija;Santana(4),offSnelten; Herrera(5),offSnelten.RBIs„C.Hernandez 2(13),Herrera5(20),Santana4(17). SB„C.Hernandez(6),Kingery(4). Runnersleftinscoringposition„San Francisco3(McCutchen2,Longoria); Philadelphia5(C.Hernandez2,Kingery, E”in2).RISP„SanFrancisco0for5; Philadelphia3for9. Runnersmovedup„Williams,Franco, Santana.GIDP„Hanson. DP„Philadelphia1(Rios,Kingery,Santana). SANFRANCISCOIPHRERBBSONPERA Smrdzija,L,1-244 553390 6.62 Snelten26 5412 5410.38 Moronta11 000116 1.62 Johnson11 110015 2.65 PHILADELPHIAIPHRERBBSONPERA E”in,W,1-06.24 0039109 0.71 Curtis.10 001111 0.00 Dominguez10 000117 0.00 Rios12 000115 3.00 Inheritedrunners-scored„Curtis1-0. Umpires„Home,BrianKnight;First,Gerry Davis;Second,PatHoberg;Third,Mark Carlson. T„3:05.A„17,050(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,36; Trout,LosAngeles,29; Springer,Houston,28; Gregorius,NewYork, 27;Judge,NewYork,26; Lindor,Cleveland,26;Gardner,NewYork,25;Semien, Oakland,25;Stanton,New York,24;2tiedat23. RBI: Lowrie,Oakland, 31;Gregorius,NewYork, 30;KDavis,Oakland,29; GSanchez,NewYork, 28;Haniger,Seattle,27; Machado,Baltimore,27; Martinez,Boston,27;Betts, Boston,26;Correa,Houston,25;5tiedat24. HITS: Lowrie,Oakland, 48;Altuve,Houston, 46;Gordon,Seattle,46; Machado,Baltimore,45; Martinez,Boston,44;Pillar, Toronto,42;Simmons,Los Angeles,42;Trout,Los Angeles,42;Castellanos, Detroit,41;Lindor,Cleveland,41. DOUBLES: Escobar,Minnesota,15;Pillar,Toronto, 15;Andujar,NewYork,12; Betts,Boston,12;Correa, Houston,12;Bogaerts, Boston,10;Candelario, Detroit,10;Gregorius,New York,10;Lindor,Cleveland, 10;Segura,Seattle,10. HOMERUNS: Betts,Boston, 13;Gallo,Texas,12;Trout, LosAngeles,12;Gregorius, NewYork,10;Haniger, Seattle,10;7tiedat9. ERA: Verlander,Houston, 1.17;Cole,Houston,1.42; Manaea,Oakland,1.63; Sale,Boston,2.02;Severino, NewYork,2.11;Porcello, Boston,2.14;Morton,Houston,2.16;Kluber,Cleveland, 2.41;Lopez,Chicago,2.43; Bauer,Cleveland,2.53. STRIKEOUTS: Cole, Houston,77;Verlander, Houston,70;Sale,Boston, 63;Paxton,Seattle,60; Bauer,Cleveland,54;Happ, Toronto,53;Kluber,Cleveland,53;Hamels,Texas, 52;Severino,NewYork,52; McCullers,Houston,49. NATIONALLEAGUE RUNS: Albies,Atlanta, 33;Harper,Washington, 29;Blackmon,Colorado, 28;Freeman,Atlanta, 24;Marte,Pittsburgh, 24;Pham,St.Louis,24; CTaylor,LosAngeles,24; Bellinger,LosAngeles,23; Baez,Chicago,23;4tied at22. RBI: Baez,Chicago,29;Pollock,Arizona,29;Harper, Washington,28;Cespedes, NewYork,26;Franco, Philadelphia,26;Freeman, Atlanta,25;Markakis, Atlanta,25;Albies,Atlanta, 24;Dickerson,Pittsburgh, 24;Hoskins,Philadelphia,23. HITS: Markakis,Atlanta,45; Albies,Atlanta,41;Cabrera, NewYork,41;Herrera,Philadelphia,40;Castro,Miami, 39;Dickerson,Pittsburgh, 39;Freeman,Atlanta,39; Peraza,Cincinnati,39;3 tiedat38. DOUBLES: Albies,Atlanta, 13;Freeman,Atlanta,12; Hosmer,SanDiego,11; Kendrick,Washington,11; Cabrera,NewYork,10; Dickerson,Pittsburgh,10; Hoskins,Philadelphia,10; Mercer,Pittsburgh,10;11 tiedat9. HOMERUNS: Harper, Washington,12;Blackmon,Colorado,11;Albies, Atlanta,10;Pollock, Arizona,10;Baez,Chicago, 9;Villanueva,SanDiego, 9;Adams,Washington,8; Arenado,Colorado,8;6tied at7. ERA: Garcia,Miami,1.09; Martinez,St.Louis,1.40;Scherzer,Washington, 1.74;deGrom,NewYork, 1.87;Bettis,Colorado,2.05; Corbin,Arizona,2.15;Nola, Philadelphia,2.17;Gonzalez,Washington,2.33; Williams,Pittsburgh,2.63; Mikolas,St.Louis,2.70. STRIKEOUTS: Scherzer, Washington,80;Corbin, Arizona,60;Strasburg, Washington,54;Syndergaard,NewYork,54; deGrom,NewYork,54; Kershaw,LosAngeles,48; Smith,Miami,48;Greinke, Arizona,47;Martinez,St. Louis,45;Ray,Arizona,45.BOXSCORES ROUNDUP/MATCHUPSPhillies11,Giants0: OdubelHerrera homeredtwiceanddrovein“ve runs,helpingZachE”inandPhiladelphiaroutSanFrancisco.Carlos SantanaandCesarHernandezalso connectedforPhiladelphia,which haddroppedsixofeight.Santana droveinfourruns,andHernandez hadtwoRBIs.Herrerahitathree-run driveoffJeffSamardzija(1-2)in the“rstandatwo-runshotoffD.J. Snelteninthesixth.Healsowalked andscoredinthe“fthwhenSantanasdrivepoppedoutoftheglove ofGorkysHernandezashisback hitthewallincenter,resultingina three-runhomer. Mets7,Reds6: JayBrucehita two-runhomerandAdrianGonzalez connectedtwice,poweringtheNew YorkMetstoaslump-endingwin overCincinnati.TheMetshitthe roadaftergettingsweptduringasixgamehomestandthatincludedthree shutoutlossesand11runstotalby NewYorksoffense. LATE DetroitatTexas MinnesotaatSt.Louis HoustonatOakland MiamiatChicagoCubs MinnesotaatSt.Louis WashingtonatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFran.Holland(L)1-35.702-40-00.00.00 PhiladelphiaNola(R)7:05p4-12.174-30-15.09.00 NewYorkVargas(L)0-216.200-20-00.00.00 CincinnatiCastillo(R)7:10p1-47.012-50-00.00.00 MiamiUrena(R)0-54.280-72-011.02.45 ChicagoDarvish(R)8:05p0-36.003-30-13.224.55 ArizonaGodley(R)4-23.414-21-123.13.86 LosAngelesHill(L)10:10p1-16.001-20-323.24.94 WashingtonHellickson(R)0-03.002-20-00.00.00 SanDiegoRichard(L)10:10p1-46.212-50-16.04.50AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA BostonPomeranz(L)1-16.142-12-126.14.10 NewYorkSeverino(R)7:05p5-12.116-12-124.13.33 KansasCityDuffy(L)0-45.630-70-014.01.93 BaltimoreBundy(R)7:05p1-43.762-51-014.01.29 SeattlePaxton(L)1-14.194-30-14.09.00 TorontoStroman(R)7:07p0-47.522-41-013.02.08 DetroitFiers(R)2-25.002-30-214.012.21 TexasMinor(L)8:05p3-14.364-20-05.15.06 HoustonMcCullersJr.(R)4-13.734-30-04.110.38 OaklandManaea(L)10:05p4-31.634-31-222.23.18INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MinnesotaOdorizzi(R)2-24.103-40-03.27.36 St.LouisMartinez(R)1:15p3-11.406-10-00.00.00 AtlantaNewcomb(L)2-13.383-30-00.00.00 TampaBaySnell(L)7:10p4-12.554-30-00.00.00 ClevelandKluber(R)5-12.415-20-00.00.00 MilwaukeeMiley(L)7:40p1-01.501-00-210.26.75 PittsburghNova(R)2-24.014-30-00.00.00 Chicago(AL)Giolito(R)8:10p1-47.032-40-00.00.00 L.A.(AL)Heaney(L)1-15.312-20-00.00.00 ColoradoGray(R)8:40p3-44.763-40-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. MAY8 1906: PhiladelphiamanagerConnieMackneededasubstituteout“elderinthesixthinningofagameagainst BostonandcalledonpitcherChiefBender.Benderhit twohomeruns,bothinsidethepark. 1907: BostonsBigJeffPfefferthrewano-hittertogivethe Bravesa6-0victoryovertheCincinnatiRedsinBoston. 1929: CarlHubbelloftheNewYorkGiantspitcheda no-hitteragainstthePittsburghPirates,the“rstbya left-handerinthemajorsin13seasons. 1935: Inthe“rstgameofadoubleheader,Ernie LombardioftheCincinnatiRedshitfourdoublesin consecutiveinnings(sixth,seventh,eighth,ninth)off fourdifferentPhilliespitchers.Lombardialsosingledto sendtheRedspastPhiladelphia15-4. 1946: BostonshortstopJohnnyPeskyscoredsixtimes,an AmericanLeaguerecord,ina14-10winovertheWhiteSox. Pesky,whowas4-for-5withawalkandtwoRBIs,matched MelOttsNationalLeaguemarkforrunsscoredinagame. 1966: FrankRobinsonbecametheonlyplayertohita homerunoutofBaltimoresMemorialStadium.The shotovertheleft-“eldwallcameoffClevelandrighthanderLuisTiant.TheOrioleswon8-3. 1966: TheSt.LouisCardinalsclosedoldBuschStadium witha10-5losstotheSanFranciscoGiants. 1968: JimCat“shŽHunteroftheOaklandAspitcheda perfectgametobeattheMinnesotaTwins4-0. 1984: MinnesotasKirbyPucketthadfoursinglesinhis “rstmajorleaguegame,andtheTwinsbeattheCaliforniaAngels5-0. 1994: TheColoradoSilverBullets,the“rstwomens teamtoplayapromensteam,lost19-0totheNorthern LeagueAll-Stars.SUNDAYSGAMES AmericanLeague N.Y.Yankees7,Cleveland4 Toronto2,TampaBay1 Minnesota5,ChicagoWhiteSox3 KansasCity4,Detroit2 Boston6,Texas1 Oakland2,Baltimore1 L.A.Angels8,Seattle2 NationalLeague Colorado3,N.Y.Mets2 SanFrancisco4,Atlanta3 Washington5,Philadelphia4 Pittsburgh9,Milwaukee0 Miami8,Cincinnati5 SanDiego3,L.A.Dodgers0 St.Louis4,ChicagoCubs3,14inn. Interleague Arizona3,Houston1 WEDNESDAYSGAMES AmericanLeague DetroitatTexas,2:05p.m. HoustonatOakland,3:35p.m. BostonatN.Y.Yankees,7:05p.m. KansasCityatBaltimore,7:05p.m. SeattleatToronto,7:07p.m. NationalLeague N.Y.MetsatCincinnati,12:35p.m. MiamiatChicagoCubs,2:20p.m. SanFranciscoatPhiladelphia,7:05p.m. WashingtonatSanDiego,9:10p.m. ArizonaatL.A.Dodgers,10:10p.m. Interleague ClevelandatMilwaukee,1:10p.m. PittsburghatChicagoWhiteSox,2:10p.m. L.A.AngelsatColorado,3:10p.m. AtlantaatTampaBay,7:10p.m. MinnesotaatSt.Louis,8:10p.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,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos301103639.355 LowrieOak331361648.353 SimmonsLAA321202242.350 JMartinezBos321262244.349 MMachadoBal341301745.346 DGordonSea331342046.343 TroutLAA341252942.336 MSmithTB28911130.330 CabreraDet26931330.323 AltuveHou361432046.322 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl331312145.344 OHerreraPhi321201640.333 PhamStL30992432.323 CabreraNYM321282241.320 ArenadoCol301081834.315 SCastroMia331241939.315 DickersonPit321241939.315 FFreemanAtl331272439.307 PoseySF281011431.307 PollockAri331242238.306 ThroughMay6THISDATEINBASEBALLPhiladelphiaPhilliesOdubelHerrerafeedsthebasesafterhittingathreerun homeruninthe“rstinningofMondaysgameagainsttheSanFranciscoGiantsin Philadelphia.[LAURENCEKESTERSON/THEASSOCIATEDPRESS]

PAGE 29

The Sun / Tuesday, May 8, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAt A GlanceAll Times EDT North Division W L Pct. GB Daytona (Reds) 19 10 .655 „ Tampa (Yankees) 17 13 .567 2 Lakeland (Tigers) 13 17 .433 6 Clearwater (Phillies) 12 19 .387 8 Dunedin (Blue Jays) 11 18 .379 8 Florida (Braves) 11 19 .367 8 South Division W L Pct. GB Jupiter (Marlins) 21 10 .677 „ Bradenton (Pirates) 17 13 .567 3 Palm Beach (Cardinals) 17 13 .567 3 Charlotte (Rays) 15 15 .500 5 Fort Myers (Twins) 14 16 .467 6 St. Lucie (Mets) 12 16 .429 7 Mondays Games Bradenton at Dunedin, 6:30 p.m. Palm Beach 4, Jupiter 0 Lakeland 3, Clearwater 2 Florida at St. Lucie, 6:30 p.m. Charlotte at Fort Myers, 7 p.m. Tampa at Daytona, 7:05 p.m. Tuesdays Games Clearwater at Lakeland, 10:30 a.m. Bradenton at Dunedin, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Florida at St. Lucie, 6:30 p.m. Charlotte at Fort Myers, 7 p.m. Tampa at Daytona, 7:05 p.m. Wednesdays Games Florida at St. Lucie, 10:30 a.m. Tampa at Daytona, 10:35 a.m. Bradenton at Dunedin, 11 a.m. Clearwater at Lakeland, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at Fort Myers, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 3, TORONTO 0May 1: Cleveland 113, Toronto 112, OT May 3: Cleveland 128, Toronto 110 May 5: Cleveland 105, Toronto 103 Monday: Toronto at Cleveland, late x-Wednesday: Cleveland at Toronto, TBD x-Friday : Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON 3, PHILADELPHIA 1April 30: Boston 117, Philadelphia 101 May 3: Boston 108, Philadelphia 103 May 5: Boston 101, Philadelphia 98, OT Monday: Philadelphia 103, Boston 92 Wednesday : Philadelphia at Boston, TBD x-Friday : Boston at Philadelphia, TBD x-Sunday, May 13: Philadelphia at Boston, TBD76ERS 103, CELTICS 92BOSTON (92) Tatum 7-16 4-4 20, Horford 4-6 2-2 10, Baynes 2-7 3-4 9, Rozier 4-11 2-4 11, Smart 5-12 3-4 14, Ojeleye 0-0 0-0 0, Nader 0-0 0-2 0, Morris 6-15 2-3 17, Yabusele 0-0 0-0 0, Monroe 1-2 1-1 3, Larkin 0-0 0-0 0, Brown 2-6 2-2 8. Totals 31-75 19-26 92. PHILADELPHIA (103) Redick 3-11 0-2 7, Saric 9-17 6-6 25, Embiid 6-15 1-2 15, Simmons 6-15 7-8 19, McConnell 9-12 0-1 19, Covington 1-7 0-0 3, Ilyasova 2-7 2-3 6, Anderson 0-0 0-0 0, Belinelli 2-10 4-4 9. Totals 38-94 20-26 103. BOSTON 22 21 22 27 „ 92 PHILADELPHIA 21 26 29 27 „ 103 3-Point Goals„Boston 11-32 (Morris 3-6, Brown 2-5, Baynes 2-6, Tatum 2-6, Smart 1-2, Rozier 1-6, Horford 0-1), Philadelphia 7-26 (Embiid 2-5, McConnell 1-1, Saric 1-3, Belinelli 1-3, Covington 1-5, Redick 1-7, Ilyasova 0-2). Fouled Out„None. Rebounds„Boston 43 (Horford 10), Philadelphia 53 (Embiid, Simmons 13). Assists„Boston 16 (Tatum 4), Philadelphia 24 (McConnell, Simmons 5). Total Fouls„Boston 28, Philadelphia 23. Technicals„Rozier, Brown, Boston coach Brad Stevens, Embiid. A„20,936 (21,600).WESTERN CONFERENCE HOUSTON 3, UTAH 1April 29: Houston 110, Utah 96 May 2: Utah 116, Houston 108 May 4: Houston 113, Utah 92 Sunday: Houston 100, Utah 87 Today: Utah at Houston, 8 p.m. x-Thursday : Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDGOLDEN STATE 3, NEW ORLEANS 1April 28: Golden State 123, New Orleans 101 May 1: Golden State 121, New Orleans 116 May 4: New Orleans 119, Golden State 100 Sunday: Golden State 118, New Orleans 92 Today: New Orleans at Golden State, 10:30 p.m. x-Thursday : Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Philadelphia -188 San Francisco +173 at Cincinnati -140 New York +130 at Chicago -235 Miami +215 Washington -129 at San Diego +119 at Los Angeles -130 Arizona +120American Leagueat New York -195 Boston +180 at Baltimore -143 Kansas City +133 Seattle -121 at Toronto +111 at Texas -155 Detroit +145 Houston -125 at Oakland +115Interleagueat St. Louis -192 Minnesota +177 at Tampa Bay -127 Atlanta +117 Cleveland -194 at Milwaukee +179 Pittsburgh -139 at Chi. White Sox +129 at Colorado -140 LA Angels +130NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Houston 12 207 Utah at Golden State 11 226 New Orlns Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent 2B Jonathan Schoop to Frederick (Carolina) for a rehab assignment. BOSTON RED SOX „ Sent RHP Tyler Thornburg on a rehab assignment to Portland (EL) and SS Brock Holt on a rehab assignment to Pawtucket (IL). SEATTLE MARINERS „ Signed RHP Tucker Healy to a minor league contract. TORONTO BLUE JAYS „ Assigned LHP Luis Santos outright to Buffalo (IL).National LeagueCHICAGO CUBS „ Recalled RHP Cory Mazzoni from Iowa (PCL). Optioned RHP Luke Farrell to Iowa. CINCINNATI REDS „ Optioned RHP Shackelford to Louisville (IL). Recalled RHP Jackson Stephens from Louisville. LOS ANGELES DODGERS „ Returned 2B Breyvic Valera to Oklahoma City (PCL). PITTSBURGH PIRATES „ Optioned RHP Nick Kingham to Indianapolis (IL). ST. LOUIS CARDINALS „ Sent RHP Adam Wainwright to Spring“ eld (TL) for a rehab assignment. Recalled RHP John Gant from Memphis (PCL). Optioned RHP Mike Mayers to Memphis. SAN DIEGO PADRES „ Reinstated LHP Matt Strahm from the 10-day DL. Optioned RHP Kazuhisa Makita to El Paso (PCL). Retured INF Javy Guerra to El Paso. SAN FRANCISCO GIANTS „ Signed C Ryan Hanigan to a minor league contract. WASHINGTON NATIONALS „ Reinstated RHP Shawn Kelley from the 10-day DL. Optioned OF Rafael Bautista to Syracuse (IL).Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Vin Mazzaro to a spring training contract. ROCKLAND BOULDERS „ Signed Cs Marcus Nidiffer and Alex Herceg and RHP Tim Ponto. Frontier League GATEWAY GRIZZLIES „ Released INF Marc DiLeo and C Kyle Hamner. SCHAUMBURG BOOMERS „ Traded RHP Richard McWilliams to Lake Erie for RHP Payton Lobdell. Released OF Cosimo Cannella, C Wilkyns Jiminez, LHPs Lucas Laster and Jake Moore and RHPs Zach Morgenstern and Robert Robbins. WINDY CITY THUNDERBOLTS „ Released INF Ryan Budnick and RHP T.J. Santiago.BASKETBALLNational Basketball AssociationDETROIT PISTONS „ Fired coach and director of basketball operations Stan Van Gundy. NEW YORK KNICKS „ Named David Fizdale coach.FOOTBALLUSA FOOTBALL „ Named Mike Krueger director of coaching.National Football LeagueARIZONA CARDINALS „ Released QBs Brandon Doughty and Alek Torgersen. CAROLINA PANTHERS „ Signed RB C.J. Anderson to a one-year contract. CLEVELAND BROWNS „ Claimed P Justin Vogel off waivers from Green Bay. Waived QB Joel Stave. GREEN BAY PACKERS „ Signed G Cole Madison, DT James Looney, DE Kendall Donnerson, LB Greer Martini, TE Ryan Smith and WRs JMon Moore, Marquez Valdes-Scantling and Equanimeous St. Brown. INDIANAPOLIS COLTS „ Claimed TE Randall Telfer off waivers from Cleveland. Waived TE Jason Vander Laan. MINNESOTA VIKINGS „ Waived LS Nick Dooley, WR Armanti Foreman, DT Caushaud Lyons and FB Kamryn Pettway. Signed WR Chad Beebe, CB Craig James, FB Johnny Stanton and LB Brett Taylor. NEW ORLEANS SAINTS „ Released TE Coby Fleener. NEW YORK GIANTS „ Waived S Ryan Murphy, G Damien Mama, WR Canaan Severin, RB Terrell Watson and P Austin Rehkow. OAKLAND RAIDERS „ Signed LB Derrick Johnson, TE Paul Butler, FB Henry Poggi and RB Chris Warren. SAN FRANCISCO 49ERS „ Released G Zane Beadles. SEATTLE SEAHAWKS „ Signed WR Damoreea Stringfellow, S Tevon Mutcherson, C Marcus Henry and OTs Nick Callender and Avery Young. Released WRs KaRaun White and Taj Williams, LBs Jason Hall and Paul Dawson and C Brad Lundblade. TENNESSEE TITANS „ Signed S Michael Grif“ n to a one-day contract and announced his retirement.Canadian Football LeagueCALGARY STAMPEDERS „ Announced the retirement of QB Andrew Buckley. EDMONTON ESKIMOS „ Named Will Homer director of U.S. scouting and Chris Milo scout. Promoted Kris Hagerman to director of football administration.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Signed LW David Pope to a two-year, entry-level contract. NASHVILLE PREDATORS „ Signed D Filip Pyrochta to a two-year, entry-level contract.American Hockey LeagueAHL „ Suspended Lehigh Valley F Nicolas AubeKubel three games.SOCCERMajor League SoccerPHILADELPHIA UNION „ F Sebastien Le Toux announced his retirement. SPORTING KANSAS CITY „ Signed manager and technical director Peter Vermes to a contract extension through the 2023 season.COLLEGESBAYLOR „ Announced womens junior basketball F Natalie Chou will transfer. CLEMSON „ Announced mens graduate F Javan White has transferred from Oral Roberts. EVANGEL „ Named Kevin Clark II assistant womens basketball coach. GEORGIA SOUTHERN „ Named Joe Barber assistant mens soccer coach. GEORGIA TECH „ Announced junior S A.J Gray and junior OL Jake Stickler are giving up football because of medical issues. NEBRASKA „ Named Armon Gates assistant football coach. NEW MEXICO „ Announced womens junior basketball C Bride Kennedy-Hopoate has transferred from Iowa State. PENN STATE „ Announced mens sophomore basketball G Izaiah Brockington has transferred from St. Bonaventure. WAKE FOREST „ Announced sophomore mens basketball G Miles Lester is transferring from Rice.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 4, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1 May 1: Washington 4, Pittsburgh 3 May 3: Pittsburgh 3, Washington 1 May 5 : Washington 6, Pittsburgh 3 Monday: Washington 2, Pittsburgh 1, OTCAPITALS 2, PENGUINS 1WASHINGTON 0 1 0 1 „ 2 PITTSBURGH 0 1 0 0 „ 1 First Period„None. Penalties„Maatta, PIT, (high sticking), 4:11; Kempny, WSH, (tripping), 11:25. Second Period„1, Washington, Chiasson 1 (Beagle, Walker), 2:13. 2, Pittsburgh, Letang 3 (Dumoulin, Crosby), 11:52. Penalties„None. Third Period„None. Penalties„None. Overtime„3, Washington, Kuznetsov 7 (Ovechkin, Orlov), 5:27. Penalties„None. Shots on Goal„Washington 7-8-9-6„30. Pittsburgh 6-9-5-2„22. Power -play opportunities„Washington 0 of 1; Pittsburgh 0 of 1. Goalies„Washington, Holtby 8-3 (22 shots-21 saves). Pittsburgh, Murray 6-6 (30-28). A„18,621 (18,387). T„2:50. Referees„Eric Furlatt, Kelly Sutherland. Linesmen„Scott Cherrey, Matt MacPherson.TAMPA BAY 4, BOSTON 1April 28: Boston 6, Tampa Bay 2 April 30: Tampa Bay 4, Boston 2 May 2: Tampa Bay 4, Boston 1 May 4: Tampa Bay 4, Boston 3, OT Sunday: Tampa Bay 3, Boston 1 WESTERN CONFERENCE WINNIPEG 3, NASHVILLE 2April 27: Winnipeg 4, Nashville 1 April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 May 3: Nashville 2, Winnipeg 1 May 5: Winnipeg 6, Nashville 2 Monday: Nashville at Winnipeg, late x-Thursday : Winnipeg at Nashville, TBDVEGAS 4, SAN JOSE 2April 26: Vegas 7, San Jose 0 April 28: San Jose 4, Vegas 3, 2OT April 30: Vegas 4, San Jose 3, OT May 2: San Jose 4, Vegas 0 May 4: Vegas 5, San Jose 3 Sunday : Vegas 3, San Jose 0 ECHLDivision Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 3, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2 Western Conference Central Division Fort Wayne 3, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesda y, Ma y 8: Toledo at Fort Wa y ne 7:30 p.m. x-Wednesday, May 9: Fort Wayne at Toledo, 7:35 p.m. Mountain Division Colorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT GOLFPGA TOURWELLS FARGO CHAMPIONSHIPSunday at Quail Hollow Club, Charlotte, N.C.; Purse: $7.7 million; Yardage: 7,554; Par: 71 (35-36)Final RoundJason Day (500), $1,386,000 69-67-67-69„272 -12 Nick Watney (245), $677,600 72-67-66-69„274 -10 Aaron Wise (245), $677,600 68-68-70-68„274 -10 Bryson DeChambeau (135), $369,600 75-65-66-70„276 -8 Paul Casey (100), $281,050 69-68-69-71„277 -7 Phil Mickelson (100), $281,050 72-72-64-69„277 -7 Peter Uihlein (100), $281,050 72-72-62-71„277 -7 Patrick Reed (85), $238,700 71-71-67-69„278 -6 Emiliano Grillo (73), $200,200 68-71-71-69„279 -5 Luke List (73), $200,200 70-72-67-70„279 -5 Sam Saunders (73), $200,200 70-69-68-72„279 -5 Charl Schwartzel (73), $200,200 70-67-70-72„279 -5 Talor Gooch (57), $148,867 71-72-66-71„280 -4 Kyle Stanley (57), $148,867 67-72-71-70„280 -4 Johnson Wagner (57), $148,867 67-71-69-73„280 -4 Joel Dahmen (49), $115,500 70-71-70-70„281 -3 Chesson Hadley (49), $115,500 70-74-66-71„281 -3 Adam Hadwin (49), $115,500 73-71-65-72„281 -3 Rory McIlroy (49), $115,500 68-76-66-71„281 -3 Francesco Molinari (49), $115,500 70-72-68-71„281 -3 Greg Chalmers (38), $77,000 71-70-70-71„282 -2 Tony Finau (38), $77,000 69-76-71-66„282 -2 Rickie Fowler (38), $77,000 72-69-68-73„282 -2 Charles Howell III (38), $77,000 71-68-71-72„282 -2 Webb Simpson (38), $77,000 72-70-71-69„282 -2 Justin Thomas (38), $77,000 73-69-70-70„282 -2 Jonas Blixt (28), $52,360 71-71-69-72„283 -1 Alex Cejka (28), $52,360 70-71-71-71„283 -1 Graeme McDowell (28), $52,360 71-73-67-72„283 -1 Ted Potter, Jr. (28), $52,360 72-71-69-71„283 -1 Seamus Power (28), $52,360 74-71-68-70„283 -1 Rory Sabbatini (28), $52,360 71-71-73-68„283 -1 Cameron Tringale (28), $52,360 70-70-70-73„283 -1 Austin Cook (19), $37,249 71-72-69-72„284 E Beau Hossler (19), $37,249 68-76-69-71„284 E Tom Lovelady (19), $37,249 68-76-72-68„284 E Shane Lowry (19), $37,249 74-70-71-69„284 E Peter Malnati (19), $37,249 67-68-75-74„284 E Keith Mitchell (19), $37,249 67-74-75-68„284 E Patrick Rodgers (19), $37,249 71-73-72-68„284 E Ollie Schniederjans (19), $37,249 68-73-73-70„284 E Jhonattan Vegas (10), $22,389 70-74-72-69„285 +1 Corey Conners (10), $22,389 75-69-69-72„285 +1 Jason Dufner (10), $22,389 68-72-73-72„285 +1 Tyrrell Hatton (10), $22,389 67-73-72-73„285 +1 J.B. Holmes (10), $22,389 71-73-69-72„285 +1 Martin Kaymer (10), $22,389 73-67-73-72„285 +1 Brooks Koepka (10), $22,389 72-72-71-70„285 +1 Troy Merritt (10), $22,389 72-69-70-74„285 +1 John Peterson (10), $22,389 65-77-72-71„285 +1 Shawn Stefani (10), $22,389 71-69-73-72„285 +1 Robert Streb (10), $22,389 73-72-69-71„285 +1 Vaughn Taylor (10), $22,389 74-68-71-72„285 +1 Michael Thompson (10), $22,389 68-73-69-75„285 +1 Daniel Berger (6), $17,479 73-69-69-75„286 +2 Sam Burns, $17,479 69-70-73-74„286 +2 Harold Varner III (6), $17,479 72-72-68-74„286 +2 Tiger Woods (6), $17,479 71-73-68-74„286 +2 Martin Flores (5), $16,863 72-73-71-71„287 +3 Mackenzie Hughes (5), $16,863 71-73-70-73„287 +3 Grayson Murray (5), $16,863 73-71-71-72„287 +3 T.J. Vogel, $16,863 69-75-71-72„287 +3 Byeong Hun An (4), $16,247 73-70-70-75„288 +4 Ross Fisher (4), $16,247 69-73-71-75„288 +4 Brandon Harkins (4), $16,247 73-71-68-76„288 +4 Sean OHair (4), $16,247 72-70-72-74„288 +4 Blayne Barber (3), $15,708 71-73-70-75„289 +5 Bud Cauley (3), $15,708 69-76-71-73„289 +5 Chris Stroud (3), $15,708 73-72-71-73„289 +5 Jonathan Randolph (3), $15,323 74-69-72-75„290 +6 Xinjun Zhang (3), $15,323 71-69-74-76„290 +6 Stewart Cink (3), $15,015 71-72-72-76„291 +7 Xander Schauffele (3), $15,015 74-71-71-75„291 +7 Brian Harman (3), $14,784 72-73-68-81„294 +10 Brice Garnett (3), $14,630 71-72-73-88„304 +20 MADE CUT BUT DID NOT FINISH Keegan Bradley (2), $14,168 68-77-72„217 +4 Tom Hoge (2), $14,168 73-72-72„217 +4 Hideki Matsuyama (2), $14,168 77-68-72„217 +4 C.T. Pan (2), $14,168 73-70-74„217 +4 Adam Scott (2), $14,168 75-70-72„217 +4 Billy Hurley III (2), $13,706 71-74-73„218 +5 Andrew Putnam (2), $13,475 74-71-74„219 +6 Tyrone Van Aswegen (2), $13,475 72-73-74„219 +6 Ryan Blaum (1), $13,013 75-70-75„220 +7 Tyler Duncan (1), $13,013 73-72-75„220 +7 Fabin Gmez (1), $13,013 71-74-75„220 +7 J.J. Henry (1), $13,013 73-72-75„220 +7LPGA TOUR TEXAS CLASSICSunday at Old American GC, The Colony, Texas; Purse: $1.3 million; Yardage: 6,475. Par: 71Final RoundSung Hyun Park, $195,000 65-66„131 -11 Lindy Duncan, $118,649 68-64„132 -10 Yu Liu, $86,072 67-66„133 -9 Ariya Jutanugarn, $60,088 68-66„134 -8 Sei Young Kim, $60,088 67-67„134 -8 Aditi Ashok, $40,275 69-66„135 -7 Jenny Shin, $40,275 65-70„135 -7 Mi Hyang Lee, $27,933 70-66„136 -6 Lydia Ko, $27,933 69-67„136 -6 Jackie Stoelting, $27,933 69-67„136 -6 Jin Young Ko, $27,933 67-69„136 -6 Brittany Lincicome, $19,098 71-66„137 -5 Jacqui Concolino, $19,098 70-67„137 -5 Celine Boutier, $19,098 70-67„137 -5 Mo Martin, $19,098 67-70„137 -5 In Gee Chun, $19,098 67-70„137 -5 Nicole Broch Larsen, $19,098 67-70„137 -5 Jane Park, $19,098 67-70„137 -5 Benyapa Niphatsophon, $14,681 70-68„138 -4 Gaby Lopez, $14,681 68-70„138 -4 Minjee Lee, $14,681 68-70„138 -4 Katie Burnett, $14,681 67-71„138 -4 Candie Kung, $11,527 73-66„139 -3 Brooke M. Henderson, $11,527 71-68„139 -3 Anna Nordqvist, $11,527 71-68„139 -3 Katherine Kirk, $11,527 70-69„139 -3 Ally McDonald, $11,527 70-69„139 -3 Ayako Uehara, $11,527 70-69„139 -3 Paula Creamer, $11,527 69-70„139 -3 Emily K. Pedersen, $11,527 69-70„139 -3 Moriya Jutanugarn, $11,527 66-73„139 -3 Cydney Clanton, $7,294 73-67„140 -2 Camilla Lennarth, $7,294 71-69„140 -2 Maddie McCrary, $7,294 71-69„140 -2 Pannarat Thanapolboonyaras, $7,294 71-69„140 -2 Tiffany Joh, $7,294 70-70„140 -2 Mariah Stackhouse, $7,294 69-71„140 -2 Perrine Delacour, $7,294 69-71„140 -2 Jaye Marie Green, $7,294 69-71„140 -2 Daniela Darquea, $7,294 69-71„140 -2 Laetitia Beck, $7,294 69-71„140 -2 Hee Young Park, $7,294 68-72„140 -2 Su Oh, $7,294 68-72„140 -2 P.K. Kongkraphan, $7,294 67-73„140 -2 Ola“ a Kristinsdottir, $7,294 66-74„140 -2 Samantha Troyanovich, $4,476 73-68„141 -1 Hannah Green, $4,476 72-69„141 -1 Wei-Ling Hsu, $4,476 72-69„141 -1 Brittany Altomare, $4,476 72-69„141 -1 Sherman Santiwiwatthanaphong, $4,476 71-70„141 -1 Karrie Webb, $4,476 71-70„141 -1 Cheyenne Woods, $4,476 71-70„141 -1 Katelyn Sepmoree, $4,476 71-70„141 -1 Kelly Shon, $4,476 70-71„141 -1 Sun Young Yoo, $4,476 69-72„141 -1 Laura Davies, $4,476 69-72„141 -1 Leticia Ras-Anderica, $3,154 75-67„142 E Sandra Changkija, $3,154 72-70„142 E Lauren Coughlin, $3,154 72-70„142 E Jennifer Song, $3,154 72-70„142 E Lauren Kim, $3,154 72-70„142 E Vicky Hurst, $3,154 71-71„142 E Brittany Marchand, $3,154 71-71„142 E Amelia Lewis, $3,154 70-72„142 E Daniela Iacobelli, $3,154 69-73„142 E Morgan Pressel, $3,154 68-74„142 E Mi Jung Hur, $3,154 67-75„142 E Giulia Molinaro, $2,512 74-69„143 +1 Celine Herbin, $2,512 73-70„143 +1 Dottie Ardina, $2,512 73-70„143 +1 Caroline Inglis, $2,512 72-71„143 +1 Thidapa Suwannapura, $2,512 72-71„143 +1 Ashleigh Buhai, $2,512 72-71„143 +1 Joanna Klatten, $2,512 72-71„143 +1 Emily Tubert, $2,512 71-72„143 +1 Sophia Popov, $2,512 71-72„143 +1 Kim Kaufman, $2,512 71-72„143 +1 Alena Sharp, $2,512 70-73„143 +1 Failed to Qualify Mina Harigae 75-69„144 +2 Min Lee 74-70„144 +2 Peiyun Chien 74-70„144 +2 Martina Edberg 73-71„144 +2 Caroline Hedwall 72-72„144 +2 Dani Holmqvist 72-72„144 +2 Brittany Lang 72-72„144 +2 Cristie Kerr 71-73„144 +2 Nontaya Srisawang 71-73„144 +2 Sandra Gal 67-77„144 +2 Kendall Dye 77-68„145 +3 Karine Icher 75-70„145 +3 Julieta Granada 74-71„145 +3 Mirim Lee 74-71„145 +3 Kristy McPherson 73-72„145 +3 Sarah Jane Smith 72-73„145 +3 Angela Stanford 72-73„145 +3 Becky Morgan 72-73„145 +3 Luna Sobron 71-74„145 +3 Gemma Dryburgh 71-74„145 +3 Chirapat Jao-Javanil 75-71„146 +4 Ilhee Lee 75-71„146 +4 Jimin Kang 74-72„146 +4 Danah Bordner 74-72„146 +4 Juli Inkster 74-72„146 +4 Allison Emrey 74-72„146 +4 Paula Reto 74-72„146 +4 Yani Tseng 73-73„146 +4 Rebecca Artis 72-74„146 +4 Anne-Catherine Tanguay 71-75„146 +4 Xiyu Lin 71-75„146 +4 Katherine Perry 76-71„147 +5 Harang Lee 75-72„147 +5 Stacy Lewis 74-73„147 +5 Wichanee Meechai 70-77„147 +5 Alison Walshe 69-78„147 +5 Cindy LaCrosse 75-73„148 +6 Maria Torres 75-73„148 +6 Beth Allen 77-72„149 +7 Natalie Gulbis 77-72„149 +7 Christina Kim 75-74„149 +7 Maria Hernandez 74-75„149 +7 Hannah Arnold 74-75„149 +7 Brianna Do 74-75„149 +7 Mind Muangkhumsakul 74-75„149 +7 Lee Lopez 78-72„150 +8 Dori Carter 75-75„150 +8 Holly Clyburn 75-75„150 +8 Megan Khang 73-77„150 +8 Brittany Benvenuto 74-77„151 +9 Jessy Tang 74-77„151 +9 Jennifer Hahn 73-78„151 +9 Annie Park 73-79„152 +10 Lorie Kane 80-73„153 +11 a-Meagan Winans 79-74„153 +11 Jing Yan 77-76„153 +11 Madeleine Sheils 73-80„153 +11 Nannette Hill 77-77„154 +12 Kassidy Teare 76-78„154 +12 a-Annika Clark 76-78„154 +12 a-Kennedy Pedigo 75-79„154 +12 Alexandra Newell 74-80„154 +12 Alison Lee 79-78„157 +15 Stephanie Louden 85-75„160 +18 Maude-Aimee Leblanc 75-WD Lee-Anne Pace 77-WDCHAMPIONS TOUR INSPERITY INVITATIONALSunday at The Woodlands CC; The Woodlands, Texas; Purse: $2.2 million; Yardage: 7,002; Par: 72Final RoundBernhard Langer, $330,000 63-72-70„205 -11 Paul Goydos, $161,333 70-68-68„206 -10 Bart Bryant, $161,333 70-67-69„206 -10 Jeff Maggert, $161,333 66-71-69„206 -10 David Frost, $80,960 68-72-67„207 -9 Brandt Jobe, $80,960 69-70-68„207 -9 Tom Lehman, $80,960 67-72-68„207 -9 Tom Pernice Jr., $80,960 68-68-71„207 -9 Kenny Perry, $80,960 73-65-69„207 -9 Joe Durant, $45,886 68-70-70„208 -8 Kevin Sutherland, $45,886 70-69-69„208 -8 David Toms, $45,886 70-71-67„208 -8 Mark Calcavecchia, $45,886 67-69-72„208 -8 Russ Cochran, $45,886 68-70-70„208 -8 Scott Dunlap, $45,886 66-70-72„208 -8 Miguel Angel Jimnez, $45,886 67-69-72„208 -8 Gary Hallberg, $33,073 70-72-67„209 -7 Lee Janzen, $33,073 72-66-71„209 -7 Jerry Kelly, $33,073 69-72-68„209 -7 Marco Dawson, $26,510 69-70-71„210 -6 Clark Dennis, $26,510 73-68-69„210 -6 Corey Pavin, $26,510 70-68-72„210 -6 Duffy Waldorf, $26,510 70-71-69„210 -6 Glen Day, $19,238 70-71-70„211 -5 Doug Garwood, $19,238 67-75-69„211 -5 John Huston, $19,238 72-69-70„211 -5 Billy Mayfair, $19,238 72-69-70„211 -5 Steve Pate, $19,238 69-71-71„211 -5 Jerry Smith, $19,238 72-70-69„211 -5 Kirk Triplett, $19,238 69-73-69„211 -5 Sandy Lyle, $19,238 67-72-72„211 -5 Colin Montgomerie, $19,238 68-72-71„211 -5 Tommy Armour III, $14,520 70-71-71„212 -4 Paul Broadhurst, $14,520 70-71-71„212 -4 Scott McCarron, $14,520 67-76-69„212 -4 Woody Austin, $12,375 69-72-72„213 -3 Olin Browne, $12,375 70-68-75„213 -3 Dan Forsman, $12,375 70-72-71„213 -3 Wes Short, Jr., $12,375 72-68-73„213 -3 Tom Byrum, $10,340 71-70-73„214 -2 Carlos Franco, $10,340 70-72-72„214 -2 Mark OMeara, $10,340 70-73-71„214 -2 Scott Parel, $10,340 68-74-72„214 -2 Esteban Toledo, $10,340 72-70-72„214 -2 Jay Don Blake, $8,140 70-74-71„215 -1 Michael Bradley, $8,140 68-73-74„215 -1 Todd Hamilton, $8,140 70-69-76„215 -1 Rocco Mediate, $8,140 70-74-71„215 -1 Jesper Parnevik, $8,140 69-72-74„215 -1 Mark Brooks, $6,380 72-77-67„216 E Mike Goodes, $6,380 68-70-78„216 E Gene Sauers, $6,380 70-78-68„216 E Barry Lane, $5,390 73-72-72„217 +1 Paul McGinley, $5,390 73-74-70„217 +1 Len Mattiace, $4,840 71-77-70„218 +2 Fran Quinn, $4,840 73-75-70„218 +2 Scott Verplank, $4,840 69-74-75„218 +2 Stephen Ames, $3,960 75-74-70„219 +3 Bob Gilder, $3,960 73-75-71„219 +3 Tom Kite, $3,960 71-73-75„219 +3 Jeff Sluman, $3,960 74-72-73„219 +3 Willie Wood, $3,960 70-71-78„219 +3 Billy Andrade, $3,080 73-75-72„220 +4 Brad Burns, $3,080 71-78-71„220 +4 Jay Haas, $3,080 68-74-78„220 +4 Michael Allen, $2,420 70-71-81„222 +6 Blaine McCallister, $2,420 71-77-74„222 +6 Ian Woosnam, $2,420 71-77-74„222 +6 Brian Henninger, $2,002 76-78-70„224 +8 Joey Sindelar, $2,002 74-78-72„224 +8 David McKenzie, $1,738 75-73-77„225 +9 Tom Purtzer, $1,738 75-74-76„225 +9 John Harris, $1,540 73-83-75„231 +15 Jim Thorpe, $1,452 79-80-82„241 +25EUROPEAN PGA TOURGOLFSIXESSunday at Centurion Club, St. Albans, England; Purse: $1.2 million; Yardage: 2,335; Par: 24Quarter“ nalsSouth Korea (Soomin Lee and Jeunghun Wang) def. Thailand (Kiradech Aphibarnrat and Thongchai Jaidee), 2-1. Ireland (Paul Dunne and Gavin Moynihan) def. England Women (Georgia Hall and Charley Hull), 2-0. Australia (Sam Brazel and Wade Ormsby), def. Europe Women (Carlota Ciganda and Mel Reid), 2-0. France (Mike Lorenzo-Vera and Romain Wattel) def. England Men (Eddie Pepperell and Matt Wallace), 2-0.Semi“ nalsIreland (Paul Dunne and Gavin Moynihan) def. South Korea (Soomin Lee and Jeunghun Wang), 2-1. France (Mike Lorenzo-Vera and Romain Wattel) def. Australia (Sam Brazel and Wade Ormsby), 3-1.Third PlaceSouth Korea (Soomin Lee and Jeunghun Wang) def. Australia (Sam Brazel and Wade Ormsby), 3-0.ChampionshipIreland (Paul Dunne and Gavin Moynihan) def. France (Mike Lorenzo-Vera and Romain Wattel), 2-0.AUTO RACINGNASCAR MONSTER ENERGY CUPAAA DRIVE FOR AUTISM 400Sunday at Dover International Speedway, Dover, Del. Lap length: 1 mile (Starting position in parentheses) 1. (2) Kevin Harvick, Ford, 400. 2. (12) Clint Bowyer, Ford, 400. 3. (7) Daniel Suarez, Toyota, 400. 4. (3) Martin Truex Jr., Toyota, 400. 5. (9) Kurt Busch, Ford, 400. 6. (8) Brad Keselowski, Ford, 400. 7. (10) Denny Hamlin, Toyota, 400. 8. (14) Ryan Blaney, Ford, 400. 9. (19) Jimmie Johnson, Chevy, 400. 10. (1) Kyle Larson, Chevy, 400. 11. (13) Aric Almirola, Ford, 400. 12. (6) Chase Elliott, Chevy, 400. 13. (18) Joey Logano, Ford, 400. 14. (17) William Byron, Chevy, 399. 15. (5) Ricky Stenhouse Jr., Ford, 399. 16. (23) Jamie McMurray, Chevy, 399. 17. (25) Kasey Kahne, Chevy, 399. 18. (11) Erik Jones, Toyota, 399. 19. (22) Trevor Bayne, Ford, 398. 20. (16) Chris Buescher, Chevy, 398. 21. (28) AJ Allmendinger, Chevy, 397. 22. (29) Michael McDowell, Ford, 397. 23. (15) Alex Bowman, Chevy, 397. 24. (30) Ty Dillon, Chevy, 396. 25. (26) Darrell Wallace Jr., Chevy, 396. 26. (27) Austin Dillon, Chevy, 395. 27. (32) David Ragan, Ford, 395. 28. (31) Ross Chastain, Chevy, 393. 29. (24) Matt DiBenedetto, Ford, 392. 30. (35) Gray Gaulding, Toyota, 386. 31. (33) Landon Cassill, Chevy, 385. 32. (34) Reed Sorenson, Chevy, 382. 33. (21) Ryan Newman, Chevy, 377. 34. (20) Paul Menard, Ford, 354. 35. (4) Kyle Busch, Toyota, Drivetrain, 271. 36. (37) Cody Ware, Chevy, Accident, 244. 37. (36) Derrike Cope, Chevy, Accident, 144. 38. (38) Corey LaJoie, Chevy, Engine, 20.Race statisticsAverage Speed of Race Winner: 115.044 mph. Time of Race: 3 hours, 28 minutes, 37 seconds. Margin of Victory: 7.450 seconds. Caution Flags: 8 for 48 laps. Lead Changes: 17 among 6 drivers. L ap Leaders: K. Harvick 1-21; A. Bowman 22-47; B. Keselowski 48-107; K. Harvick 108121; B. Keselowski 122; K. Harvick 123-153; B. Keselowski 154-199; K. Harvick 200-242; B. Keselowski 243; K. Harvick 244-272; R. Stenhouse Jr. 273-295; C. Bowyer 296; R. Stenhouse Jr. 297; C. Bowyer 298-321; J. Logano 322; C. Bowyer 323-337; K. Harvick 338-400. Leaders Summary (Driver, Times Lead, Laps Led): K. Harvick 6 times for 201 laps; B. Keselowski 4 times for 108 laps; C. Bowyer 3 times for 40 laps; A. Bowman 1 time for 26 laps; R. Stenhouse Jr. 2 times for 24 laps; J. Logano 1 time for 1 lap.NASCAR XFINITYONEMAIN FINANCIAL 200 Saturday at Dover International Speedway Dover, Del. Lap length: 1 miles(Start position in parentheses)1. (6) Justin Allgaier, Chevy, 200 laps, 59 points. 2. (4) Elliott Sadler, Chevy, 2045. 3. (5) Daniel Hemric, Chevy, 200, 46. 4. (34) Christopher Bell, Toyota, 200, 42. 5. (33) Tyler Reddick, Chevy, 200, 47. 6. (11) Johnny Sauter, Chevy, 200, 0. 7. (2) Noah Gragson, Toyota, 200, 0. 8. (3) Matt Tifft, Chevy, 200, 35. 9. (7) Austin Cindric, Ford, 200, 41. 10. (1) Brandon Jones, Toyota, 200, 35. 11. (8) Ryan Truex, Chevy, 200, 34. 12. (10) Jeb Burton, Chevy, 200, 25. 13. (36) Cole Custer, Ford, 200, 24. 14. (35) John Hunter Nemechek, Chevy, 200, 27. 15. (37) Michael Annett, Chevy, 200, 23. 16. (18) Ross Chastain, Chevy, 200, 23. 17. (13) Ryan Sieg, Chevy, 200, 20. 18. (19) Jeremy Clements, Chevy, 200, 19. 19. (12) Ryan Reed, Ford, 200, 18. 20. (21) Joey Gase, Chevy, 200, 17. 21. (15) Alex Labbe, Chevy, 200, 16. 22. (25) Vinnie Miller, Chevy, 200, 15. 23. (26) BJ McLeod, Chevy, 199, 14. 24. (14) Dylan Lupton, Ford, 199, 13. 25. (30) Chad Finchum, Chevy, 198, 12. 26. (38) David Starr, Chevy, 196, 11. 27. (29) Ray Black Jr, Chevy, 196, 10. 28. (17) Brandon Brown, Chevy, 195, 9. 29. (31) Josh Bilicki, Toyota, 194, 8. 30. (27) Spencer Boyd, Chevy, 190, 7. 31. (39) Joe Nemechek, Chevy, 188, 0. 32. (23) Garrett Smithley, Chevy, suspension, 169, 5. 33. (40) Stephen Leicht, Toyota, vibration, 149, 4. 34. (9) Ty Majeski, Ford, accident, 129, 3. 35. (22) Timmy Hill, Toyota, transmission, 113, 2. 36. (20) JJ Yeley, Chevy, vibration, 111, 1. 37. (16) Kaz Grala, Ford, accident, 76, 1. 38. (28) Morgan Shepherd, Chevy, transmission, 57, 1. 39. (32) Carl Long, Toyota, brakes, 29, 1. 40. (24) Jeff Green, Chevy, vibration, 11, 1.Race StatisticsAverage Speed of Winner: 98.053 mph. Race Time: 2 hours, 2 minutes, 23 seconds. Margin of Victory: 0.306 seconds. Caution Flags: 8 for 45 laps. Lead Changes: 11 among 7 drivers. Lap Leaders: B.Jones 1-22; E.Sadler 23-48; T.Majeski 49-52; M.Tifft 53; T.Reddick 54-76; J.Allgaier 77-93; B.Jones 94-104; E.Sadler 105-110; J.Allgaier 111-129; E.Sadler 130; G.Smithley 131-132; J.Allgaier 133-200. Leaders Summary (Driver, Times Led, Laps Led): J.Allgaier, 3 times for 101 laps; B.Jones, 2 times for 31 laps; E.Sadler, 3 times for 30 laps; T.Reddick, 1 time for 22 laps; T.Majeski, 1 time for 3 laps; G.Smithley, 1 time for 1 lap; M.Tifft, 1 time for 0 laps. Top 10 in Points: 1. E.Sadler, 401; 2. J.Allgaier, 368; 3. T.Reddick, 363; 4. C.Bell, 349; 5. D.Hemric, 343; 6. C.Custer, 323; 7. B.Jones, 304; 8. R.Truex, 285; 9. M.Tifft, 270; 10. R.Reed, 252. NHRA MELLO YELLO DRAG RACINGSOUTHERN NATIONALSSunday at Atlanta Dragway, Commerce, Ga. Final Finish Order Top Fuel1. Leah Pritchett. 2. Blake Alexander. 3. Mike Salinas. 4. Steve Torrence. 5. Doug Kalitta. 6. Clay Millican. 7. Brittany Force. 8. Bill Litton. 9. Scott Palmer. 10. Tony Schumacher. 11. Terry Haddock. 12. Richie Crampton. 13. Audrey Worm. 14. Antron Brown. 15. Pat Dakin. 16. Terry McMillen.Funny Car1. Courtney Force. 2. Matt Hagan. 3. Jack Beckman. 4. Cruz Pedregon. 5. Bob Tasca III. 6. Tim Wilkerson. 7. Tommy Johnson Jr.. 8. Ron Capps. 9. Jonnie Lindberg. 10. John Force. 11. Robert Hight. 12. Shawn Langdon. 13. Jeff Diehl. 14. Jim Campbell. 15. J.R. Todd. 16. John Smith.Pro Stock1. Vincent Nobile. 2. Tanner Gray. 3. Drew Skillman. 4. Greg Anderson. 5. Jeg Coughlin. 6. Bo Butner. 7. Chris McGaha. 8. Deric Kramer. 9. Erica Enders. 10. Alex Laughlin. 11. Kenny Delco. 12. John Gaydosh Jr. 13. Wally Stroupe. 14. Alan Prusiensky. 15. Jason Line. 16. Val Smeland.Pro Stock Motorcycle1. Eddie Krawiec. 2. Scotty Pollacheck. 3. Hector Arana Jr. 4. Angelle Sampey. 5. LE Tonglet. 6. Jerry Savoie. 7. Andrew Hines. 8. Hector Arana. 9. Matt Smith. 10. Melissa Surber. 11. Angie Smith. 12. Cory Reed. 13. Steve Johnson. 14. Karen Stoffer. 15. Ryan Oehler. 16. Joey Gladstone.Final ResultsTop Fuel„ Leah Pritchett, 3.874 seconds, 322.42 mph def. Blake Alexander, Foul Red Light. Funny Car„ Courtney Force, Chevy Camaro, 4.046, 313.73 def. Matt Hagan, Dodge Charger, 4.148, 291.13. Pro Stock„ Vincent Nobile, Chevy Camaro, 6.599, 209.72 def. Tanner Gray, Camaro, 6.614, 209.52. Pro Stock Motorcycle„ Eddie Krawiec, Harley-Davidson, 6.922, 194.91 def. Scotty Pollacheck, Suzuki, 6.958, 193.18. Top Alcohol Dragster„ Josh Hart, 5.313, 269.40 def. Megan Meyer, 5.318, 269.94. Top Alcohol Funny Car„ Jay Payne, Chevy Camaro, 5.557, 260.81 def. Ulf Leanders, Camaro, 5.645, 263.20. Competition Eliminator„ Van Puckett, Chevy Cavalier, 8.682, 127.19 def. Brian B rowell, Dragster, Foul Red Light. Super Stock„ Kevin Helms, Olds Achieva, 8.869, 148.92 def. Byron Worner, Chevy Camaro, Foul Red Light. Stock Eliminator„ Jeff Strickland, Chevy Camaro, 9.280, 141.85 def. Robbie Shaw, Pontiac Firebird, Foul Red Light. Super Comp„ Gene Quinn, Dragster, 8.907, 152.88 def. Lauren Freer, Dragster, 8.926, 181.84. Super Gas„ Tommy Turner, Chevy Corvette, 9.922, 172.83 def. Carl Watts, Chevy Cavalier, 9.867, 160.35. Super Street„ Keith Mayers, Porsche, 10.926, 143.58 def. Jesse McKnight, Chevy Camaro, 10.884, 127.17. Top Dragster presented by RacingRVs.com„ Les Feist, Dragster, 6.089, 226.73 def. Larry Roberts, Dragster, 6.202, 225.33. Top Sportsman presented by RacingRVs. com „Bob Mandell Jr., Chevy Bel Air, 6.856, 191.97 def. Vince Hoda, Chevy Camaro, 6.779, 202.70. POINT STANDINGS Through 7-of-24 Events Top Fuel 1. Steve Torrence, 581. 2. Tony Schumacher, 461. 3. Doug Kalitta, 458. 4. Clay Millican, 448. 5. Leah Pritchett, 435. 6. Antron Brown, 390. 7. Brittany Force, 375. 8. Terry McMillen, 336. 9. Richie Crampton, 280. 10. Mike Salinas, 275. Funny Car 1. Courtney Force, 546. 2. Jack Beckman, 538. 3. Matt Hagan, 487. 4. Tommy Johnson Jr., 436. 5. J.R. Todd, 428. 6. Robert Hight, 421. 7. Ron Capps, 404. 8. Cruz Pedregon, 357. 9. Shawn Langdon, 301. 10. Tim Wilkerson, 293. Pro Stock 1. Vincent Nobile, 534. 2. Bo Butner, 486. 3. Greg Anderson, 463. 4. Chris McGaha, 460. 5. Drew Skillman, 444. 6. Tanner Gray, 439. 7. Erica Enders, 438. 8. Deric Kramer, 414. 9. Jason Line, 368. 10. Alex Laughlin, 349. Pro Stock Motorcycle 1. Eddie Krawiec, 286. 2. Andrew Hines, 261. 3. Scotty Pollacheck, 246. 4. Jerry Savoie, 203. 5. Angelle Sampey, 177. 6. Hector Arana, 159. 7. LE Tonglet, 154. 8. Hector Arana Jr, 153. 9. Cory Reed, 142. 10. Steve Johnson, 121.TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENMonday at Caja Magica, Madrid, Spain; Purse : ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-OutdoorMens Singles First RoundBenoit Paire, France, def. Lucas Pouille (15), France, 6-2, 6-3. Diego Schwartzman (13), Argentina, def. Adrian Mannarino, France, 6-1, 6-3. Milos Raonic, Canada, def. Nicolas Kicker, Argentina, 6-3, 6-2. Damir Dzumhur, Bosnia-Herzegovina, def. Julien Benneteau, France, 6-4, 6-2. Novak Djokovic (10), Serbia, def. Kei Nishikori, Japan, 7-5, 6-4. Dusan Lajovic, Serbia, def. Karen Khachanov, Russia, 6-3, 6-2. Federico Delbonis, Argentina, def. Mischa Zverev, Germany, 6-1, 2-6, 7-6 (6). Mikhail Kukushkin, Kazakhstan, def. Roberto Carballes Baena, Spain, 6-3, 6-2. Feliciano Lopez, Spain, def. Pablo Andujar, Spain, 7-6 (4), 6-3. Gael Mon“ ls, France, def. Nikoloz Basilashvili, Georgia, 6-2, 3-6, 6-3.Womens Singles Second RoundCaroline Garcia (7), France, def. Petra Martic, Croatia, 6-3, 7-5. Maria Sharapova, Russia, def. Irina-Camelia Begu, Romania, 7-5, 6-1. Kristina Mladenovic, France, def. Zhang Shuai, China, 6-4, 4-6, 6-3. Caroline Wozniacki (2), Denmark, def. Ashleigh Barty, Australia, 6-2, 4-6, 6-4. Kiki Bertens, Netherlands, def. Anastasija Sevastova (15), Latvia, 6-1, 6-4. Julia Goerges (11), Germany, def. Lara Arruabarrena, Spain, 2-6, 6-4, 6-2. Sloane Stephens (9), United States, def. Sam Stosur, Australia, 6-1, 6-3. Karolina Pliskova (6), Czech Republic, def. Victoria Azarenka, Belarus, 6-2, 1-6, 7-5.Mens Doubles First RoundRobin Haase and Jean-Julien Rojer, Netherlands, def. Santiago Gonzalez, Mexico, and Aisam-ul-Haq Qureshi, Pakistan, 7-5, 6-3. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Juan Martin del Potro, Argentina, and Dominic Thiem, Austria, 6-3, 7-6 (8).Womens Doubles First RoundAnastasia Pavlyuchenkova, Russia, and Olga Savchuk, Ukraine, def. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, walkover. Latisha Chan, Taiwan, and Bethanie MattekSands (5), United States, vs. Christina McHale, United States, and Peng Shuai, China, 6-4, 6-1. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (7), Spain, def. Mihaela Buzarnescu, Romania, and Alize Cornet, France, 6-2, 6-4. Johanna Konta, Britain, and Zhang Shuai, China, def. Anabel Medina Garrigues and Arantxa Parra Santonja, Spain, 2-6, 6-3, 10-3. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Irina-Camelia Begu and Simona Halep, Romania, 2-6, 6-3, 11-9.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 1 1 22 23 10 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 New York 5 3 0 15 21 10 Columbus 4 3 3 15 13 10 New England 4 3 2 14 15 12 Montreal 3 6 0 9 14 23 Chicago 2 4 2 8 12 14 Philadelphia 2 4 2 8 6 13 Toronto FC 2 4 1 7 9 13 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 6 2 2 20 21 12 Los Angeles FC 5 2 1 16 18 14 Vancouver 4 5 1 13 10 18 FC Dallas 3 1 4 13 11 7 Minnesota United 4 5 0 12 12 16 Houston 3 3 2 11 18 13 Portland 3 3 2 11 13 14 LA Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 San Jose 1 5 2 5 12 16 Seattle 1 4 2 5 5 9 3 points for victory, 1 point for tieFriday, May 4Toronto FC 3, Philadelphia 0Saturday, May 5Montreal 4, New England 2 New York 4, New York City FC 0 Minnesota United 1, Vancouver 0 FC Dallas 1, Los Angeles FC 1, tie Columbus 0, Seattle 0, tie Atlanta United FC 2, Chicago 1 Houston 3, LA Galaxy 2 Sporting Kansas City 1, Colorado 0 Portland 1, San Jose 0Sundays GameOrlando City 3, Real Salt Lake 1Wednesdays GamesPhiladelphia at Columbus, 7:30 p.m. Seattle at Toronto FC, 7:30 p.m. Sporting Kansas City at Atlanta United FC, 7:30 p.m. Montreal at Chicago, 8:30 p.m. Minnesota United at Los Angeles FC, 10 p.m.Fridays GameHouston at Vancouver, 10:30 p.m.Saturdays GamesSan Jose at Minnesota United, 2 p.m. Philadelphia at Montreal, 3 p.m. LA Galaxy at FC Dallas, 3:30 p.m. Chicago at Columbus, 7:30 p.m. Toronto FC at New England, 7:30 p.m. D.C. United at Real Salt Lake, 9 p.m. New York at Colorado, 9 p.m.Sunday, May 13Seattle at Portland, 4 p.m. Atlanta United FC at Orlando City, 6 p.m. New York City FC at Los Angeles FC, 8:30 p.m.

PAGE 30

AP PHOTOChicago White Sox relief pitcher Danny Farquhar th rows during the teams baseball game against the Kansas City Royals March 31, 2018, at Kauffman Stadium in Kansas City, Mo.By TALES AZZONIAssociated PressMADRID „ Novak Djokovic got the type of win he needed to boost his confidence and get his game back on track. He beat 20th-ranked Kei Nishikori 7-5, 6-4 in the first round of the Madrid Open on Monday, his highest-ranked win in 10 months. Djokovic broke serve late in each set to get past Nishikori after nearly two hours in the Magic Box. Im glad that match went my way, but it could have gone his way as well. I managed to play the right shots in the important moments,Ž Djokovic said. It was exactly what I needed for my confidence and for my game. Im just happy to go through this one.Ž Coming back from a right elbow injury, Djokovic hasnt made it to the quarterfinals in his previous five tournaments this year, admitting he returned to tennis too quickly. In his last event, he lost in the third round in Monte Carlo, where Nishikori reached the final. Im just trying to take one day at a time, build my game, because thats something that I feel is a priority right now,Ž Djokovic said. I was looking forward to these kind of matches, looking to try to win these kind of matches. I couldnt ask for a better start. I feel much better about everything that is happening on the court and around tennis, in general, with my body than maybe two months ago.Ž Djokovic was aggressive from the start, hitting 26 winners against Nishikori, who has made at least the Madrid quarterfinals for the last five years. He was a finalist in 2014, losing to Rafael Nadal. Top-ranked Nadal will make his tournament debut against Gael Monfils, who defeated qualifier Nikoloz Basilashvili 6-2, 3-6, 6-3. Maria Sharapova, who won in Madrid in 2014, made it to the last 16 by defeating Irina-Camelia Begu 7-5, 6-1 in only her second match since the Australian Open. She has been dealing with a left forearm injury. It was a lot of hard work,Ž Sharapova said of her match. Being down a break to start off both of those sets didnt make things easy for me. That will certainly help me moving forward.Ž Australian Open champion Caroline Wozniacki edged past Ashleigh Barty 6-2, 4-6, 6-4. Wozniacki reached the 2009 final on debut and hasnt been close since. I was lucky to get away with it in that third set,Ž the second-seeded Wozniacki said. Sloane Stephens cruised past Samantha Stosur 6-1, 6-3 in a matchup of U.S. Open champions. Milos Raonic defeated Nicolas Kicker 6-3, 6-2 to set up a second-round encounter with thirdseeded Grigor Dimitrov, while Richard Gasquet beat Tomas Berdych 6-4, 6-2 to advance to play qualifier Dusan Lajovic, who got past Karen Khachanov 6-3, 6-2. In a first-round match between Frenchmen, Benoit Paire hit 39 winners to defeat 18thranked Lucas Pouille 6-2, 6-3, advancing to face 19-year-old Denis Shapovalov of Canada, who got past Tennys Sandgren of the U.S. 6-1, 6-4. Veteran Feliciano Lopez defeated Spanish countryman Pablo Andujar 7-6 (4), 6-3. and current Red Sox closer. "I've seen him make some big-league hitters take some swings they wished they hadn't taken, where they thought the ball was going to be in the middle of the plate and it hit 'em in the back foot." How good? "For a three-year period, Jonny Venters was one of, it not the nastiest pitchers in baseball," said Brian McCann, the former Braves and current Astros catcher. "We always joked around in Atlanta that he was your 'Get out of jail free' card. Bases loaded and no outs? Bring Jonny in ƒ and he'd get out of it with no runs scored." Venters earned the raves not just for how well he pitched, a 2.21 ERA, more than a strikeout per inning, and a 2011 All-Star selection, but also how often, working in 79 games as a rookie after a mid-April 2010 callup, a majors-most 85 in 2011, 66 (around a two-week elbow-related DL stint) in 2012. That's pretty, pretty good. Especially for a guy drafted in the 30th round who admittedly "wasn't very good" at Lake Brantley High in Altamonte Springs and "was lucky to get drafted at all." Who played center field more than he pitched during his one season at Indian River Community College before signing as a benefactor of the old draft-and-follow system. Who needed six-plus seasons, including one lost to the first of his 3 Tommy John surgeries, to move through the Braves system as a so-so starter with "more of a reliever mentality" before being moved full time to the bullpen when he got to the majors under Bobby Cox in 2010. "Fortunately," Venters said, "it worked out." That humble, genuine, good-guy nature is part of the pull of the story. Kimbrel, McCann and Wren said what you hear from all around the game, that Venters is even a better guy than he was, is or ever could be as a pitcher. "To see him back in the big leagues is emotional," McCann said. "You talk about a guy that you root for, that you want to have all the success in the world, it's him." As you'd expect, Venters, 33, would prefer to avoid the attention his comeback has drawn and yet handled it goodnaturedly and with aplomb. And he knows the spotlight will be on him again with the Braves at the Trop starting Tuesday. He still has some connections on the Braves, as first baseman Freddie Freeman (who he may well end up facing) and starter Julio Teheran were 2012 teammates and current manager Brian Snitker was a coach then. Plus, Venters still lives in Atlanta area. Oh, yeah, and he's pitched well for the Rays, making three scoreless appearances, with no issues or limitations of any kind. "I know that getting here was a cool story," Venters said. "But it's time to get to work, get back to business, hopefully keep getting guys out." Of course it is. Page 6 SP www.yoursun.com Tuesday, May 8, 2018 / The Sun 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=720649Golf 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 TENNIS: Madrid OpenDjokovic defeats Nishikori in 1st roundAssociated PressCHICAGO „ Chicago White Sox reliever Danny Farquhar has been released from a hospital, and a doctor who treated the 31-yearold right-hander expects he will pitch again but not this season. The White Sox said in a statement Monday that Farquhar is resting at home with his family after being discharged from Rush University Medical Center. Farquhar collapsed in the dugout with a brain hemorrhage caused by a ruptured aneurysm during a home game against Houston on April 20. He had surgery the following day. Neurosurgeon Dr. Demetrius Lopes expects Farquhar will be able to pitch again but said he wont medically release him to throw in a game this season so he can fully recover. Farquhar is 10-15 with a 3.93 ERA and 18 saves for Toronto (2011), Seattle (2013-15), Tampa Bay (2016-17) and Chicago (2017-18). He was a 10th-round pick by the Blue Jays in the 2008 amateur draft. Farquhar and his family have appreciated the many cards, tweets, texts and well wishes they have received from friends and fans over the past weeks,Ž the White Sox said in the statement.Doctor expects Farquhar will pitch again but not this yearMLB: White Sox Associated PressSELMA, Texas „ Justifys win in the 2018 Kentucky Derby capped a $1.2 million payday for a Central Texas woman. Margaret Reid of Austin was at Retama Park, near San Antonio, watching and wagering the days racing Saturday at Churchill Downs in Louisiville, Kentucky. Reid wagered $18 on a Pick 5 bet, picking which horses she thought would win the Derby and the four Churchill Downs races leading up to it. And she hit each one: Limousine Liberal in the Churchill Downs Stakes, Maraud in the American Turf Stakes, 39-1 longshot Funny Duck in the Pat Day Mile Stakes, 9-1 longshot Yoshida in the Old Forester Turf Classic Stakes, then Justify in the Derby.HORSE RACINGTexas woman wins $1.2 million in Derby Day exoticRAYSFrom Page 1 Staff ReportThe Charlotte Stone Crabs kept the winning going on Monday night as they pushed their winning streak to five games and broke above .500 with a 7-5 win against the Fort Myers Miracle. Charlotte (16-15) started hot at the plate, scoring in each of the first three innings to build a 4-1 lead after starting pitcher Sam McWilliams exited in the second inning. Mikey York (4-2) lasted 4 ‡ innings in relief, holding the lead into the seventh inning. Stone Crabs closer Curtis Taylor finished out the game with a three-inning save, scattering three hits and striking out eight batters. Nate Lowe hit a homer for the second straight day when he belted a solo shot out for his seventh homer of the year in the third inning. Second baseman Tristan Gray followed up with a solo homer of his own three batters later and the Stone Crabs comfortably held onto their lead until York was chased in the seventh and Taylor came in to shut down the Miracle. Lowes 2 for 4 performance on Monday raised his batting average to a team-high .402, and he headlines a group of six Stone Crabs batting over .300 on the season. Charlotte will look to keep its offense red-hot as the Stone Crabs go for their fourth win in a row tonight at Fort Myers (14-17) at 7 p.m.MILB: Stone Crabs 7, Miracle 5Stone Crabs o ense lifts team to third straight win t SUN FILE PHOTO BY TOM ONEILLCharlotte closer Curtis Taylor struck out eight batters over his three innings of work against Fort Myers on Monday night to earn his second save of the season. PHILADELPHIA „ San Francisco pitcher Johnny Cueto will be sidelined for six-toeight weeks because of a strained right elbow and will not have Tommy John surgery. The 32-year-old right-hander was examined by Dr. James Andrews on Monday in Gulf Breeze, Florida. Cueto will undertake rest and rehabilitation. It is great news,Ž Giants manager Bruce Bochy said. I was hoping for the best and hoping he would not need surgery.Ž Cueto is 3-0 with a 0.84 ERA in five starts. He on the disabled list for the second time this season. He missed two starts after spraining his left ankle in early April.Cueto to be sidelined 6-8 weeks, will not need Tommy John surgeryAP PHOTOSan Francisco Giants starting pitcher Johnny Cueto th rows in the first inning during a baseball game against the Arizona Diamondbacks April 17, in Phoenix. MLB: Giants

PAGE 31

THE CULTURAL CENTER OF CHARLOTTE COUNTY The Cultural Center is pleased to announce their Third Annual Charity Golf Tournament on Saturday, June 23 at Riverwood Golf Club in Port Charlotte. The tournament will be a four-person best ball scramble format. Mens, womens and mixed teams are welcome to play. Individual players will be teamed up on tournament day. Check-in and continental breakfast begins at 7 a.m. and there will be a shotgun start at 8:30 a.m. Entrance fees are $65 per player, and include green, cart and bag handling fees, continental breakfast, a fantastic lunch spread (BBQ Ribs, Fried Chicken, various side dishes and dessert), two beverage tickets, a certi“cate for a reduced rate on a future round of golf and BOGO drink certi“cates for Riverwood Grill. Prizes will be awarded for team placement and closest to the pin. Additionally, there are hole-in-one prizes on all par threes, one chance at $100,000 (compliments of CIA Carter Insurance) and a brand new Ford vehicle (compliments of Don Gasgarth Charlotte County Ford). Youll also have the opportunity to purchase mulligans, buy birdies, and move forward one tee for the chance to improve your teams score! All proceeds from the event will go directly to supporting the Cultural Center. The Cultural Center is a 501(c)3 nonpro“t organization that receives no governmental funding toward operations. The Center began in 1961 with a goal of offering the members of our community enriching activities. With over 12,000 different happenings that go on every year, and a volunteer base of over 500 citizens, the Cultural Center is privileged to enrich the lives of many. Your support is integral to the continuation of the Centers mission of positively affecting our area residents and visitors. Additional corporate, individual, and team sponsorships opportunities are available. Donations to be used for raf”e prizes and/or goodie bag stuffers are welcomed and appreciated. To register an individual, a team, or to become a tournament and/or prize sponsor please call Emily at (941) 6254175 x215. 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the latest “nd in the Thrift Shop!Page7 Cultural Center Entertainment Guide May 8-22, 2018 Classes & Workshops Page 14 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE Paisley Craze Band '60s Party Page 12 Annual Golf Tournament to bene“t the Cultural Center assisted livingfive star senior living 20480 Veterans Blvd. Port Charlotte, FL 33954 941.766.7991 PORT CHARLOTTE REHABILITATION CENTER25325 Rampart Blvd. Port Charlotte, FL 33983 941.629.7466 CHELSEA PLACEADULT DAYCARE315 ADDISION DRIVE Port Charlotte, FL 33980 941.676.3411 TAKE A LOOK AT OUR SPONSORS „ PAGES 10-11

PAGE 32

MAY 8-22 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY Please allow me to thank all of you that attended our 2018 Honoree Dinner. This years honoree was Superintendent of Charlotte County Schools, Steve Dionisio. Our Conference Center continues to be a hub of activity for several events and celebrations. I would like to invite you to come in and see our 7,200 sq. ft. Conference Center and plan your next event. We are very excited to announce that our Conference Center has a brand beautiful ”oor. Yes, we just completed installing a porcelain tile that looks like distressed wood throughout the Conference center.. We have rentals available for all or a part of the conference center. Additionally, we offer lighting and sound packages to compliment your event. We have a full liquor license if you choose to have a bar at your event. Our Catering packages are available and can be tailored to suit your particular event needs. Our food is prepared by our own Chef Hargrove. Our goal is to make you event special Please give our Banquet Manager, Emily Lytle a call to discuss all of our catering and rental options. whether it is a plated dinner; buffet or celebration or meeting, we can make you event special. The Center has been serving residents of Charlotte County since 1961. We started in 1961 by offering continuing education classes to early residents of the area. Subsequently 25 volunteers formed the Adult Education Association, Inc. In 1968 the “rst addition to center was complete, which included our theater. The center has seen a tremendous amount of growth since the beginning, with a total of 13 expansions since its original construction, with the addition of the 7,200 sq. ft. Conference Center 2002. The Cultural Center is the place that friendship built. The Cultural Center has been and continues to be very fortunate over the years to receive donations from individuals who support our mission. Donations come in a variety of ways, you can remember the center in your Estate Planning, or by donating clothing, furniture, electronics, tools, this items are sold in our shops. You can enjoy our Beaches Cafe for Breakfast & Lunch, Mon. thru Sat. and Prime Rib on Sunday in Beaches Cafe. We have a Conference Center, with rooms to rent for almost any occasion. The Cultural Center has its own Banquet facility and culinary staff to handle all of your banquet needs. Please call Debbie for all banquet/ catering questions, 941-625-4175 ext. 215. Please remember you can now tune into the Cultural Center Radio Show on the 2nd and 4th Wednesdays on WCCF 1580 AM,7:30 AM to 8:30 AM and on 2nd and 4th Sundays on Seaview 104.9FM, 7AM to 8AM, Hosted by Executive Director, Stephen Carter. I look forward to visiting with you when you visit the Cultural Center!! Many thanks to our staff and all of our hard working volunteers for doing an excellent job!! Please check us out on YOUTUBE, check out these links: € https://youtu.be/eek4w6cQxOs € https://youtu.be/ua.XDQgxxxUo € https://youtu.be/UOvXfKJKAvs Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail marketing@theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY FROM THE EXECUTIVE DIRECTOR K. STEPHEN CARTERConference Center perfect for your next event or celebration Thank you to the Charlotte Sun for complimentary distribution of the Cultural Center Entertainment Guide Dime Time Media, LLC Andrew J. McDonald, CEO 941-625-DIME (3463)

PAGE 33

3MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY 17701 Murdock Circle € Port Charlotte941-625-4493Mon-Fri 10am-7pm € Sat 10am-6pm www.baconsfurniture.com New CollectionIntroductorySale Event! 17701 MURDOCK CIRCLE PORT CHARLOTTE, FL 339489412358400MONFRI 10AM7PM SAT 10AM6PM FOLLOW US ON FACEBOOKASHLEYFURNITUREHOMESTOREPTCHARLOTTEFOR SPECIAL PROMOTIONS*COUPON EXPIRES MAY 19TH, 2018. CANNOT BE USED WITH ANY OTHER DISCOUNTS, PROMOTIONS OR PRIOR SALES. VISIT STORE FOR DETAILS BRING THIS AD IN FOR A $25 DISCOUNT*

PAGE 34

MAY 8-22 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home, Cemetery and Crematory Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church Gulf Coast HEARING AID CENTERGRANDPA CAN YOU HEAR ME NOW?Hear Your Loved Ones With Clarity Today!ARE YOUEXPERIENCING THE FOLLOWING€ Is speech dif“ cult to understand in a noisy room? € Does it seem as if people are mumbling or not speaking clearly? € Do family members complain about your TVs volume? € Do you experience ringing or noises in your ears?18350 Murdock Circle, #103 Port Charlotte € 941-249-99082828 S. McCall Rd. #343 Englewood € 941-475-99093027 Manatee Ave. W. Brandenton € 941-213-9919 $1000 OFFA PAIR OF LEVEL 5 OR HIGHER Gulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREECLEAN & CHECKGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19FREEDEMOGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19LET US BE YOUR2ND OPINIONGulf Coast Hearing Centerwith this coupon, not valid with other offers or prior purchases. Expires 1/2/19 High End Technology At Affordable PricingWe Service and Dispense All Major Brands

PAGE 35

5MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*PRICES INCLUDE ALL FACTORY REBATES NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD FOCUS $ 14,888 SALE PRICESTOCK#18F103 NEW 2018 FORD FUSION $ 18,988 SALE PRICESTOCK#18F145 NEW 2017 DODGE CHARGER $ 27,888 SALE PRICESTOCK#17D254 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#11538 NEW 2018 RAM 1500 CREW CAB $ 28,888 STOCK#18DT122 SALE PRICE NEW 2017 JEEP WRANGLER SPORT $ 30,988 SALE PRICESTOCK#17JT321 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#18T017 NEW 2018 FORD F150 SUPERCAB XLT $ 30,888 STOCK#18T056 SALE PRICE NEW 2017 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#17JT619 NEW 2018 FORD EDGE $ 24,888 SALE PRICESTOCK#18T178 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208 Cheaper In The Country Cheaper In The Country 2 0 1 8 0 5 0 8 c t 0 5 p d f 1 0 4 M a y 1 8 1 5 : 1 1 : 5 1

PAGE 36

MAY 8-22 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY Across 1 Painter --Veronese 6 Gambling token 10 Fake 12 Stash 14 Least worried 15 Open sore 16 Zits 17 Spanish discoverer of Yucatan 19 Leading 21 Possess 22 Coverts rotary motion into linear motion 23 Type of metal or gas 25 Langley grp. 26 Lake Superior “sh 28 Relating to birth 31 Flatbread 32 Garbage 34 Type of lamp 35 Personal attention 36 Agreements 40 Egocentric 42 Get lost! 43 Blazing 44 Green 47 Shorter type of month 48 Toast 49 Rents out 50 Pens Down 1 Woof-woof 2 Make amends 3 New ---, the Big Easy 4 Sheltered side 5 West Atlantic international grp. 6 Staff turnover 7 Retain 8 Former Chrysler boss 9 Come out on top 10 College sporting org. 11 One over a major 13 Play 18 1936 Berlin Olympics star Jesse --20 Medic 24 Plays in alleys 26 Cautious 27 Slope 29 Tennis players org. 30 Chaf“ng 31 Of the nose 33 Hurt 35 Layers 37 Throttle 38 Tip sellers 39 Ho-hum 41 Campus house, maybe 45 Reactor overseers 46 ThroughSee Page 18 for answers to the Puzzle Cultural Center Crossword Puzzle BECOME A BUSINESS MEMBER! A Business Membership oers benets to your rm and employees, while supporting the mission of the Cultural Center. Contact us at 941-625-4175, ext. 254. SENIORS OUR SPECIALTY LOW COST DENTURESDR. SUSAN R. BROOKS 941-234-3420www.susanrbrooksdds.comGeneral Dentistry (Behind Post Oce) Bring this coupon to get your xraysA $95 value for your rst visit

PAGE 37

7MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmSUNDAY Prime RibWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEMay Special Chicken & Waf”es Slider MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $1195 $595 $595 $795$595 $595 $695 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!A Bow”ex PR1000 in like new condition. With over 30 strength exercises and a built-in rowing station for a calorie blasting workout, the PR1000 is a great way to begin your training routine. Folds for easy storage. Monday-Saturday 9am to 4pm € Sunday 10am to 3pmFind other treasures by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following: Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY Look at the treasure our Thrift Shop has just revealed!

PAGE 38

MAY 8-22 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY 211-3:30 pm: Fun with Music Centennial Hall2011 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess229-11 am: Free Blood Pressure Check239-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 2411 am-3 pm: Mah-Jongg2511 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 2611:45 am: Bingo in Centennial Hall SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am2 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:30-3:30 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing, $5 EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall EVERY SUNDAY 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf UPCOMING EVENTS June 23: Annual Golf Tournament Calendar May 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 89-11 am: Free Blood Pressure Chec 99-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 1011 am-3 pm: Mah-Jongg 1111 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall 1211:45 am: Bingo in Centennial Hall 6:00 pm: Brew Bash 6 7 159-11 am: Free Blood Pressure Check169-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check1711 am-3 pm: Mah-Jongg 10 am Theater: Florida Treasures1811 am-2 pm $7.95 AYCE Fish Fry Beaches Caf 11:45 am: Bingo Centennial Hall 7 pm Theater : Paisley Craze 7pm: Friday Night Dancewith Erich 1911:45 am: Bingo in Centennial Hall 1311 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess141-3:30 pm: Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County

PAGE 40

MAY 8-22 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY At home in the waterThe only thing holding Nell Resnick back is lack of gills. The buoyant head aquatic therapist at Port Charlotte Rehabilitation Center has always felt more at home in water than on land. Thats a good thing, given how many hours each day her profession puts her there. Aquatic therapy, not to be confused with water therapy (which involves the drinking of it), has been around for a long time„ever since the ancient Greeks and Romans found that bathing in hot springs improved their circulation and relaxation. Land-based treatment can be challenging due to preexisting health issues, such as obesity, pain, and arthritis. Instead, more and more physical therapists are opting to work with patients in aquatic environments. Aquatic therapy is used to treat a wide variety of medical conditions that diminish overall quality of life: respiratory problems, back and shoulder injuries, knee and hip replacements, balance disorders, stroke, multiple sclerosis, Parkinsons disease, paraplegia, even traumatic brain injuries. You name it, I “x it,Ž says Nell. Almost any patient can bene“t from aquatic therapy. Its perfect for balance disorders because, even if you fall, you cant hurt yourself.Ž After “rst coming to Port Charlotte Rehab as a traveling physical therapist, she could hardly wait for the facility to install pools. In anticipation, she began training in aquatic therapy and received her certi“cation from the Aquatic Therapy and Rehab Institute (ATRI), one of the leading aquatic therapy accrediting groups. When PC Rehab opened its twin pools in 2014, they knew exactly whom to call. Today, she says, Were very blessed to have two beautiful therapy pools at our gym. Its my dream job, and I cant speak highly enough about it.Ž Therapist and patient get in one of the gyms HydroWorx pools together and go through an exercise routine. We have an electronic treadmill in each one, so patients can work on their gait in a fall-free environment, observe the mechanics of walking, and strengthen all the core muscles.Ž Each pool also has resistance jets, which can be turned up so high you can swim, as in a swimin-place pool, or simulate walking uphill. It also has a hose attachment for trigger-point jet massage of muscle spasms. The pool even has underwater cameras and a TV screen, so patients can see their footfalls and how theyre bending their knees. All my patients are success stories. One patient had such serious leg surgery that they didnt think shed ever be pain free or have range of motion. Now shes off all meds and assistive devices, and can do whatever she wants.Ž The only major contraindications for the therapy are incontinence, high fever, open wounds, or infections. A very few patients have such a deeply rooted fear of the water that it might not be right for them, either. Says Nell, Ive had only two people in three years who were so afraid of the water they couldnt get over it. Where it comes naturally to me, it took a while for me to understand such deep-seated fear of losing control. Luckily, most people feel safe in that environment.Ž Some patients might also be leery of getting in the pool because they dont want to change clothes or appear publicly in a swimsuit. Nell reassures them that they may go to and from the pool in a cover-up. I think its a miracle therapy,Ž she concludes, and most of my patients think it is, too.ŽSPECIAL ADVERTISING SECTIONGetting older„not for sissiesAs even the “ttest among us age, normal activities become more dif“cult. A physical therapy regimen that we might have completed handily at home at the age of 35 becomes an impossible ordeal 40 years later. Even getting out of the house for a morning is hard. When the list of things we just cant do anymore becomes too long, assistance is there. One of Port Charlotte Rehabs two HydroWorx aquatic therapy pools, showing its underwater cameras view of the treadmill. Swoosh! Terry catches daycare activities director Linda Shuman by surprise when she sinks a basket with the deft follow-through of a pro. Many in assisted living make new friends and “nd social stimulation in larger facilities.

PAGE 41

11MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY For more information about aquatic therapy and other rehab services, call Port Charlotte Rehabilitation Center at 941-235-8011. Like having 10 grandparentsIt was the “rst day of school at Chelsea Place Adult Daycare. Six seniors stepped into the brand-new Tamiami Trail facility, brought there by friends and family. At “rst a bit apprehensive, they relaxed throughout the mornings activities and were laughing together, as friends, by the end of the day. Terry, who revealed that shed once played power forward, sank a three-pointer during a seated basketball game. Cheryl Dratler later wrote, No wonder dad was so happy. He cant wait to go again.Ž The new adult daycare center is a vibrant extension of Kris and Chelsea Chanas Chelsea Place Assisted Living, a local facility with 12 private rooms thats more like a senior B&B. Kris, now 29, and Chelsea, 27, started the assisted living facility six years ago, fresh out of college. Heres the truly extraordinary part. They lived there with their dog, Dallas, and four old people unrelated to them for the “rst three years of their marriage. It was like having 10 grandparents,Ž says Chelsea. They lived with them, ate with them, cared for them, and made Chelsea Place a loving home. Chelsea reports that their “rst resident, who had severe dementia and had been lost in the shuf”eŽ in a larger facility, regained weight and memory in the homelike environment of Chelsea Place. Her family thanked them for giving them back their grandmother. It might not be a hip or cool industry, but if youre passionate about it, youll succeed,Ž says Chelsea. Kris discovered early on that his hard-earned “nance degree from the University of Florida wasnt his passion. After three months pushing “nancial services in Texas, I realized I hated “nance,Ž he says. When they returned to Florida, a friend suggested that the couple tour a little six-bed assisted living facility that his father had started. Kris, whod never even considered an industry with such a sad reputation, felt something stirring in him. That day, I had such a great time with the residents, making them smile and laugh. I think that passion was always there, because I loved hanging out with my own grandparents. Through doing this, weve even been able to in”uence our parents lives. My mom and dad are going through the same things that our clients go through, seeking skilled nursing and rehab for their parents.Ž Sometimes all it takes is a nudge from a child, to come check out programs like that at Chelsea Place Adult Daycare. On the daycares “rst day, the group had continental breakfast, looked at the newspaper together, and got acquainted. They played a table game, “lling in the last part of familiar catchphrases like A penny saved ...Ž (is a penny earned) and If it aint broke ...Ž (dont “x it). Whoever “nished the most phrases correctly, won. They moved on to warm up with arm exercises and played cornhole, seated basketball, and bingo. Forget everything you used to think about cold, institutional assisted living facilities or rehabs. The Chanas assisted living and daycare share the same deep understanding of seniors need to continue being part of a fun, familial group. Chelsea Chanas cheerful Key West dcor carries through both locations. The assisted living has the ambiance of a beachside B&B, supported by an in-house doctor, home health aides, and nurse. The daycare is like a tropical resorts activity center. The biggest difference is that the assisted living is residents home, whereas daycare is a place to go during the day, giving 24-7 caregivers a break. Like the assisted living facility, the daycare provides meals„continental breakfast, catered lunch, and snacks. Additional daycare services include transportation, medication reminders, hair styling, manicures, pedicures, massage therapy, even a seated spa bath with shower. Both facilities are private pay, but the Chanas are applying for Medicaid coverage for 10 daycare spots. Not only does the daycare cost less than typical home health care, its a lot more fun. Chelsea Place Adult Daycare (941-676-3411), 3626 Tamiami Trail, Port Charlotte, is open Monday to Friday 8 a.m. to 5 p.m. Chelsea Place Assisted Living (same phone number) is at 315 Addison Drive, Charlotte Harbor.Getting by with a little helpFor those whod like 24-hour support with, but more independence in, daily activities, a larger, luxury assisted-living community like Port Charlottes Lexington Manor might be just right. One big reason people come here,Ž says director of sales Noelle LaPonte, is social stimulation, rather than being alone at home or dependent on caregivers and family members.Ž LaPonte explains, Its the next step in life, and its huge. So, we want residents to feel as independent as possible here. They come and go as they please, they have visitors. Its apartment-style, petfriendly living, but with the safety and security of round-the-clockcare staff available at the press of a pendant button. And you dont have to worry about cooking, cleaning, gardening, or driving. You have your own personal chef, housekeeper, maintenance man, and a chauffeur if you want, who work for you.Ž LaPonte adds, The food is really good here, with a lot of choices. One resident even describes it as succulent! We make breakfast to order, all day long. Theres a great salad bar at lunch and dinner. Once a month, we have a buffet-style brunch with a carving station, where family members are welcome.Ž SPECIAL ADVERTISING SECTION Chelsea Place Adult Daycare recently held a ribbon cutting in its fresh new interior. Kris and Chelsea (holding daughter Emily) Chana are at center. Chef Ricardo Lima at Lexington Manor prepares to carve suckling pig for a luau event.One big reason people come here is social stimulation, rather than being alone at home or dependent on caregivers and family members.Ž Noelle LaPonte Chelsea Place Adult Daycare

PAGE 42

MAY 8-22 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater THURSDAY € MAY 17 € 10 AMYOUNG PEOPLE'S THEATREFlorida TreasuresWhen two tourists discover a treasure chest full of historical artifacts, they are magically transported back in time in a fun-“lled journey through Floridas history. Laugh and learn about Ponce de Leon, the settlement of Pensacola (Floridas Almost OldestŽ city), the founding of St. Augustine, and the OriginalŽ Pocahontas story. Perfect for homeschool students! For Information and reservations, email: farmerm@south”orida. eduThe Ultimate 60s Party Band with Paisley CrazeFRIDAY € MAY 18 € 7 PM Covering British and also American bands from the 1960s, Paisley Craze revives the decades worth of song as audiences relive the golden era of music. They perform everything from the Beatles, the Rolling Stones and the Animals to the Beach Boys, the Monkees and the Young Rascals, as well as psychedelic rock of Jimi Hendrix, Janis Joplin and Jefferson Airplane and Motown greats like Diana Ross and the Supremes, Aretha Franklin, and Smokey Robinson and the Miracles. This is a show you really dont want to miss! Get your tickets early! Tickets $20, $15 for CC Members Day of Show $20 no discountsThe Alex Lopez Xpress and Dovydas BandSATURDAY € JUNE 16 € 7 PMTwo Modern Day Blues Band Sensations perform songs from their most recent albums along with some blues classics displaying a combination of masterful musicianship and energetic showmanship in a performance you wont forget. Alex Lopez has been called a powerful instrumentalist, a “rstclass songwriter capable of revitalizing the form for a new generationŽ and his album Slowdown was called the best in the blues rock category wtih European critics calling it one of the best albums of 2017. Dovydas is regarded as guitar virtuoso and an international internet musical sensation. His videos regularly garner over 5 million YouTube views for their amazing performances and guitar wizardry... If you see one great blues concert this year this is the one! 2 bands in 1 show! VIP tickets are $20 per person and include a meet and greet with the band at 6pm. Standard tickets are $10 per person. All Sales are Final.

PAGE 43

13MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY CULTURAL CENTERof CHARLOTTE COUNTYThe Cultural Center of Charlotte County is one of the premier locations at which you can hold your event. We Additionally, we have the means to assist with a variety of event types, including: business meetings, seminars, lunch and learn, club meetings, community forums, baby/ wedding showers, weddings (both ceremonies and receptions), anniversary celebrations, birthday parties, The Cultural Center is extremely proud of our catering staff and the wide variety of options that we have for every budget. However, we know that people sometimes have their heart set on a certain caterer or type of food, and we want to be able to accommodate those desires as well. You are welcome to rent one of our spaces and bring in the food of your choice, as long as the appropriate insurance requirements are in place. And, don’t forget, the Cultural Center holds a liquor license, so we can meet all of your equipment available for rent onsite, so we truly are a onebid on your event before locking in with another venue. For more information, to schedule a tour of our available spaces and to discuss pricing/insurance requirements, please contact our Events and Catering Manager, Emily Lytle. She can be reached at (941) 625-4175 ext. 215 or events@theculturalcenter.com

PAGE 44

MAY 8-22 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1012Bridge-All Beginner LevelsRancourtT10am-12pm05/22/1806/26/186$56$64 1202Mahjong for BeginnersBarryTh10am-12pm06/07/1806/28/184$37$45 300FINE ARTS 302Mixed Media-All Levels (Glass Optional)ThomasT1-4pm05/22/1806/26/186$77$85 3072Abstract Art-All levelsYankwittF9am-12pm05/25/1806/29/186$77$85 3352Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm05/08/1805/29/184$56$64 3371Watercolor-All LevelsPetrelleTh9am-12pm05/10/1806/14/186$77$85 341Pastels Basics-All levelsThomasM9am-12pm05/21/1806/25/185$64$72 WS-0620Intro to Alcohol Ink ArtHalprineTh9:30-12:30pm06/21/18$30$33$15 400DANCE 4012Tap-BeginnerSchuebelT&Th4-5pm05/22/1806/28/186$56$64 4022Tap-Intermediate/AdvancedSchuebelT&Th3-4pm05/22/1806/28/186$56$64 4082Tazzap1 Tap&Jazz IntermediateSeusy & MorrioneT1-2pm05/22/1806/26/186$28$36 4092Line Dancing Beginner BrenoelM2-3pm06/04/1806/25/184$19$27 4152Line Dancing for FunBrenoelM1-2pm06/04/1806/25/184$19$27 WS-0621Intro to Clogging-Ages 16 & upBrenoelF1-3pm06/22/181$20$23 500MUSIC 5112Piano,Guitar,Banjo, Ukulele-Beginner Private Lessons GeyerF9am-12pm05/11/1806/01/184$88$94 5602Flute Private LessonsWilfordW2-5pm05/09/1805/30/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 7022Lapidary-Cutting StonesPolisenoT5-8pm05/08/1805/29/184$56$64$5 WS-0514Introduction to QuillingBerntssonM11am-1pm05/14/181$20$23$15 800LANGUAGES 821Spanish Beginner Level 2BarrigaT1-3pm05/22/1806/26/186$56$64book 8232Spanish Beginner Level 3BarrigaT10am-12pm05/22/1806/26/186$56$64book 8262Spanish Intermediate ParkerT1-3pm05/29/1806/26/185$47$55book 8282Spanish Advanced ParkerT10am-12pm05/29/1806/26/185$47$55 900 SUBJECTS OF INTEREST WS-0537Natural Solutions Using Essential OilsPrafkeTh1-3pm05/24/181$20$23 WS-0615Writing Our Life StoriesPierceF10-11:30am06/15/181$15$18 WS-0617Psychology 101PierceF12:30-2pm06/15/181$15$18 1000EXERCISE & HEALTH 10013Gentle YogaPelotM9:30-10:30am06/04/1806/25/184$19$27 10022Gentle Yoga-with ChairSala“aW10-11am05/09/1805/30/184$19$27 10023Gentle Yoga-with ChairPelotW10-11am06/06/1806/27/184$19$27 10052Laughter YogaCoppiF11:30-12:30pm05/11/1806/01/184$19$27 10122Hatha Yoga Mixed LevelSala“aF11am-12pm05/11/1806/01/184$19$27 10183TaiChi-Yang-All levelsLangleyM4-5pm05/21/1806/25/185$23$31REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m.-4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at Th T T T T T T T CULTURAL CENTERof CHARLOTTE COUNTY Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/

PAGE 45

15MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Classes & Workshops Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 2000COMPUTER/TECHNOLOGY 10184TaiChi-Yang-All levelsLangleyF9:30-10:30am05/25/1806/29/186$28$36 10192TaiChi Longform-AdvancedLangleyT4-5pm05/22/1806/26/186$28$36 14232Zumba-Gold(Lower Impact)DuarteTh10-11am05/24/1806/28/186$28$36 14262Zumba Basic-Active AdultDuarteT6-7pm05/22/1806/26/186$28$36 14312Chair Exercise Fusion OneWhyteT9-10am05/22/1806/26/186$28$36 14432Balance Class Fusion One WhyteTh9-10am05/24/1806/28/186$28$36 WS-0622 The Practice of Self Massage & Self-CareParquetteF1-3pm06/22/181$20$2 2000COMPUTER/TECHNOLOGY 20312Intro to PCs -Windows for Beginning UsersKesselringTh9:30-11:30am05/10/1805/31/184$48$56$2 20352Learning Windows 10KesselringW9:30-11:30am05/09/1805/30/184$48$56$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm06/05/1806/26/184$72$80 WS-0512Smart TV:Internet & MoviesPappaSat1-4pm05/12/181$30$33 WS-0527Intro to Cloud ComputingPappaSat1-4pm05/19/181$30$33 3000SMART PHONES/TABLETS 35102Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm06/09/1806/30/184$48$56$2 WS-0525Using your iPadCoxF1-4pm05/18/181$30$33 35203iPad for Absolute BeginnersCoxM3-5pm06/04/1806/25/184$48$56 WS-0623How to Navigate Social MediaPappaSat1-3pm06/23/181$20$23must have computer experience Register in person or call (941) 625-4175 Monday-Friday, 9am to 4pm. Full class schedule online www.theculturalcenter.comwww.theculturalcenter.com CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 46

MAY 8-22 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY CLASSES IN MAY#337-1 Watercolor-All Levels, Instructor David Petrelle, Starts Thurs. 5/10, 6 wks, M$77 NM$85 This class is for both beginner and more experienced students and will cover supplies, composition, subject matter: landscapes, still life, people, seascapes, and more. Students will discover how to achieve objectives by learning technical ability in each media as well as how to apply personal expression into their work. #1012-2 Hatha Yoga Mixed Level, Instructor Wendy Sala“a, Starts Fri. 5/11, 4 wks, 11am-12pm, M$19, NM $27 This class will focus on postures, breathing and relaxation techniques to increase health, strength, ”exibility and balance … as gentle or as challenging as students want it to be. Students need a mat and a willingness to learn. Each class will let you feel the difference yoga can make in your life! #341 Pastels Basics, Instructor Nancy Thomas, Starts 5/21, 5 wks, 9am-12pm, M$64 NM$72 This class will cover basic techniques for painting in oil and soft pastels. Techniques will include the various methods of applying the pastel medium, as well as rubbing, painting, spreading, cross-hatching, feathering and the use of turpentine, water, and the mixing of mediums with pastels. #302 Mixed Media-All Levels, Instructor Nancy Thomas, Starts 5/22, 6 wks, 1-4pm, M$77 NM$85 This class is designed to challenge beginners and experienced students to expand their horizons by exploring new ideas and sharing techniques. Students use their preferred medium while new techniques are explored, encouraging the students to combine two or more media to create and enhance projects. Decoupage, printing, alcohol inks, gel medium, acrylic, oil, pen and ink, pencil, oil or dry pastels, stencils, and many other media or techniques are some of the possible combinations for the students to incorporate when expressing their unique artistic inspiration. Students design their own paintings from landscape to portraits to abstract ONE-DAY WORKSHOPS IN MAY WS-0512 Smart TV Internet, TV & Movies with John Pappa, Sat. 5/12, 1-4pm M$30 NM $33 This course will help you understand and sort through the many options to enjoy Streaming Internet movies and television, such as Hulu, Apple and Amazon Fire. Learn how to connect many other Internet video devices together such as an Internet TV set, Apple TV, Slingbox, Roku & Chromecast. WS-0514 Introduction to Quilling with Carol Berntsson, Mon. 5/14, 11am-1pm M $20 NM$23 Quilling is the beautiful old art form of paper sculpture and can be mastered easily following basic technique and using the materials provided in this workshop. Students will develop a hobby that produces lovely accents, ornaments, and three-dimensional pictures to enhance gifts and cards. $15 materials fee to Instructor. WS-0525 Using your iPad with Pam Cox, Fri. 5/18, 1-4pm M$30 NM $33 Students will explore the iPad, helping the user better understand how to set it up, care for your iPad, onscreen typing tips and more. Requirement: Must bring your iPad. WS-0527 Intro to Cloud Computing with John Pappa, Sat. 5/19, 1-4pm M$30 NM $33 What is the Cloud? Where is the Cloud? Are we in the Cloud now? These are all questions youve probably heard or even asked yourself. The term Cloud computingŽ is everywhere and can be done anywhere, anytime. Come to this workshop to get a better understanding of what The CloudŽ is, why it matters and whether it is useful to you. All three ”avors of Cloud Computing; including Windows, Google, and Apple. WS-0537 Natural Solutions Using Essential Oils with Nancy Prafke Thurs. 5/24, 1-3pm, M$20 NM$23 Learn how to support your body more naturally through the application of certi“ed pure therapeutic grade essential oils, either aromatically, topically or internally. Essential oils are aromatic compounds that come from plants ”owers, roots, stems and bark providing superior antioxidant protection and helping to support a healthy immune system. Students will get to experience all the wonderful bene“ts of these oils in this hands-on class. UPCOMING WORKSHOPS IN JUNEWS-0621 Intro to Clogging-Ages 16 & Up with Gaylynn Brenoel, Fri. 6/22, 1-3pm, M$20 NM$23 Clogging is an expressive style of American dance with origins in the folk dances of the British Isles, Africa, and pre-Columbian America. Settlers in the American South took elements of these styles to form a unique American dance style, Appalachian clog dancing.Ž Beginning in the 1970s, clogging experienced a resurgence of interest. Today, clogging styles are varied and clogging can be done to all types of music. Come join us for a fun, interactive workshop and learn beginner steps and dances. Clogging shoes are NOT needed for this workshop. Register today! Classes to Pique Your Interest, Perfect Your Hobby, Learn a New Craft, or Get Healthier in 2018 „ Register Today! Classes & Workshops Topics include: € Understanding Life Insurance Policies € Understanding the four major types of annuities € Protecting your 401k, Pension, and IRA Join Ken Schultz, CLU for Legacy Planning SeminarsWednesdays 10 a.m. to 11 a.m. in the Cultural Center Presidents RoomContact Ken Schultz at 941-456-1190 for more information $14.95/pp • Reservations are required at least 1 week in advanc • Call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 4th High Tea LuncheonAssorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced Tea

PAGE 47

17MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY www.theculturalcenter.com CULTURAL CENTER CHARITY GOLF TOURNAMENT Date SATURDAY June 23, 2018 Time 7 am Check-in & Breakfast 8:30 am Shotgun Start Place Riverwood Golf Club 4100 Riverwood Drive Entry Deadline Thursday—Noon June 21, 2018 Tournament and other prize winners will be announced during a delicious luncheon following game play. Format 4-Person Scramble; Minimum one drive per player; Prizes for per player per nine. Entry Fees breakfast, luncheon (BBQ Ribs, future round and BOGO drink NEW CAR or $100K CASH for Hole-in-one. Other awards for closest to pin and longest drive. Mini-games include BuyBuy-Birdie and Skirts. SPONSORSHIPS — scoreboard and media. — scoreboard and media. — — ner (which you provide, up — tee vided by the Cultural Center.) a NonFriday Night DanceMay 2018 Entertainment May 18 • Erich • Conference Center7-10pm • Admission $10

PAGE 48

MAY 8-22 € 2018 18THE CULTURAL CENTER OF CHARLOTTE COUNTY CROSSWORD PUZZLE SOLUTION HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information Find your marketplaceCall 941-625-DIME (3463) for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNINGFree Seminar at the Cultural Center Conference Room D10 am – Thursday, May 17, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL When you are not home, everyone wants to have peace of mind and no worries. Call: Kathys Home Watch Services for an honest, dependable, & thorough job.You wont be disappointed!Boned, Licensed & Insured 941-815-8959HANDYMANCall WaltIf youre looking for Handymen who are retired Contractors with 30 years Experience Home Watch Service Available941-815-8959Lic/Ins/BondedFree Estimates

PAGE 49

19MAY 8-22 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Happy Mother’s Day from LEXINGTON MANOR 941-766-7991 20480 Veterans Blvd., Port Charlotte, FL 33954 lexingtonmanorportcharlotte.com Assisted Living Facility #10548 Come see why others trust Lexington Manor to care for their Mom. ASSISTED LIVING FOR SENIORS!Our Assisted living community includes upscale restaurant dining, with many choices.At Lexington Manor, you have the freedom to remain independent while relaxing or enjoying our fully scheduled calendar of social and recreational activities. Our many exceptional services and amenities include outings, exercise classes, fullservice beauty salon and barber shop, game room, library, transportation, laundry and housekeeping. You can rest easy knowing the details are taken care of so that you can live a carefree lifestyle.CALL US TODAY TO SCHEDULE YOUR OWN PERSONAL TOUR.

PAGE 50

MAY 8-22 € 2018 20THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 176 11.75 +30.6AAR AIR .30 .7 26 45.91 33.17 223 45.32 +15.3ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1108 23.68 -11.7ABM ABM .70 2.3 18 45.12 29.87 731 30.14 -20.1AES Corp AES .52 4.2 11 12.45 9.86 13134 12.37 +14.2AFLAC s AFL 1.04 2.3 14 46.19 36.41 3122 44.59 AG MtgeIT MITT 1.90 10.3 6 19.95 16.31 111 18.44 -3.0AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.54 +.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 25 25.50 +.7AGCO AGCO .60 1.0 27 75.95 58.12 616 61.68 -13.6AH Belo AHC .32 6.4 ...dd 6.00 4.35 30 5.00 +4.2AK Steel AKS ... ... 21 7.04 4.00 9049 4.54 -19.8AMC Ent AMC .80 4.7 ...dd 27.00 10.80 2519 17.20 +13.9AMCON DIT .72 .8 11 113.60 80.95 1 93.50 -4.4AMN Hlth AMN ... ... 21 68.20 34.71 1281 53.90 +9.4ARC Docu ARC ... ... 15 4.84 2.04 167 2.27 -11.0ASA Gold ASA .04e .4 ...q 12.99 10.12 69 10.66 -5.8AT&T Inc T 2.00f 6.2 12 39.80 31.61 26228 32.04 -17.6AT&T 66 n TBB ... ... ... 26.72 24.47 365 24.82 -4.9A10 Ntwks ATEN ... ... ...dd 8.88 5.63 347 6.32 -18.1AU Optron AUO .18e ... ... 5.35 3.69 1146 4.09 -1.7AVX Cp AVX .46 3.0 ...dd 20.22 14.51 140 15.29 -11.6AZZ Inc AZZ .68 1.5 25 58.20 40.00 115 45.10 -11.7Aarons AAN .12f .3 9 49.77 34.03 706 40.36 +1.3AbbottLab ABT 1.12 1.9 26 64.60 42.88 5656 59.32 +3.9AbbVie ABBV 3.84f 3.9 18 125.86 64.61 6151 99.63 +3.0AberFitc ANF .80 3.2 ...dd 29.20 8.81 2778 25.23 +44.8tAbdAsPac FAX .42 9.4 ...q 5.29 4.44 2739 4.46 -8.6AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 20 6.03 -5.3AbdnChile CH .58e 6.6 ...q 9.64 6.97 121 8.84 -1.0AbdGlbInc FCO .84 10.0 ...q 9.48 8.40 58 8.43 -4.4AbdEMSmC 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 8.23 80 8.94 -.9AbdnLatA 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 4.5 21 30.63 21.34 522 24.18 -11.6Accenture ACN 2.66 1.7 27 165.58 119.10 2055 152.30 -.5AccoBrds ACCO .24 2.1 20 13.98 10.35 630 11.65 -4.5AcmeU ACU .44 2.1 19 29.40 19.00 1 21.23 -9.3AcornInt rs ATV ... ... ... 28.50 9.33 1 26.00 +47.4ActiniumP ATNM ... ... ...dd 1.50 .33 780 .34 -48.2Act 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 6 21.15 -1.1Actuant ATU .04 .2 75 27.95 21.50 245 24.00 -5.1tAcuity AYI .52 .5 12 208.83 110.67 916 110.22 -37.4Acushnet n GOLF ... ... ... 24.70 15.16 282 22.96 +8.9AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 142 15.00 -.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 217 19.85 +.1AdmRsc AE .88 1.8 ...dd 50.59 32.80 10 49.74 +14.3Adecaogro AGRO ... ... ... 11.92 7.20 753 7.63 -26.2Adient n ADNT 1.10 2.0 ... 86.42 54.11 2375 56.15 -28.7AdtalemGl ATGE .36 .8 18 50.15 30.15 802 46.00 +9.4AdvAuto AAP .24 .2 22 151.72 78.81 673 116.14 +16.5AdvDisp n ADSW ... ... ... 25.71 20.94 550 22.86 -4.5AdvDrainS WMS .28 1.1 22 28.15 17.90 104 25.15 +5.5Advansx n ASIX ... ... ... 46.51 27.93 407 34.30 -18.5AdvOil&Gs AAV ... ... 5 7.35 2.70 414 2.95 -31.4AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 51 15.19 -4.3AdvCCvII AGC .56 9.8 ...q 6.49 5.40 71 5.70 -4.8AdvClEnh LCM .84 10.4 ...q 8.87 7.73 47 8.09 -2.9AdSDorWr AADR .32e .6 ...q 64.00 45.81 14 57.76 -1.9AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 26 36.84 +1.9AdSNewT n FNG ... ... ... 24.13 19.60 54 21.14 -1.5AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.00 -3.2AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 6 49.20 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 6 48.01 -.8AdvSStarG VEGA ... ... ...q 31.97 28.56 30.62 -.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 5 67.55 -5.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.30 -2.2AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.27 +.6AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.42 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 194 8.29 +5.7Aecom ACM ... ... 11 39.90 30.15 1180 34.53 -7.1AegeanMP ANW .08 2.4 9 10.80 1.75 547 3.30 -23.3Aegon AEG .25e 3.6 ... 7.48 4.81 1112 6.99 +11.0Aegon cap AEH 1.59 6.2 ... 26.32 25.40 116 25.76 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 16 25.89 -.2Aegon t AEB .77 3.1 ... 25.44 23.55 36 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1053 54.14 +2.9Aerocntry ACY ... ... 3 17.34 9.98 5 15.75 +3.3AerohiveN HIVE ... ... ...dd 6.50 3.02 246 4.16 -28.6AerojetR AJRD ... ... ...dd 36.25 20.06 871 25.83 -17.2Aetna AET 2.00 1.2 17 194.40 138.91 2033 171.40 -5.0AffilMgrs AMG 1.20 .7 13 216.99 148.81 306 162.45 -20.9Agilent A .60 .9 79 75.00 55.60 1424 67.39 +.6Agnico g AEM .44 ... 40 51.86 37.35 604 42.77 -7.4AgreeRlt ADC 2.08 4.1 23 53.65 43.74 138 50.22 -2.4Air Inds AIRI .60 39.0 ... 2.83 1.15 23 1.54 -8.9AirLease AL .40 .9 5 50.70 35.61 514 43.23 -10.1AirProd APD 4.40f 2.7 24 175.17 140.78 870 163.45 -.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 445 21.40 -8.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 44 24.93 -6.2AlamoGp ALG .44f .5 25 120.58 82.00 144 95.69 -15.2AlamosGld AGI .02 .4 ... 8.58 4.83 960 5.31 -18.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2063 61.65 -16.1AlbnyIn AIN .68 1.1 46 68.85 45.80 88 59.90 -2.5Albemarle ALB 1.34f 1.3 22 144.99 86.75 1390 100.11 -21.7Alcoa Cp AA ... ... 51 62.35 29.55 3077 54.55 +1.3AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 208 23.26 -16.1Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 387.56 -2.1AlexREE ARE 3.60 2.8 32 134.37 114.00 455 129.80 -.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.51 -4.0AlexcoR g AXU ... ... ... 1.85 1.10 103 1.53 -3.8AlgonPw n AQN .47 ... ... 11.34 9.59 137 9.99 -10.5Alibaba BABA ... ... 55 206.20 114.00 29817 195.35 +13.3Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 37 1.95 -46.9AllegCp Y ... ... ...cc 639.42 521.07 48 575.75 -3.4AllegTch ATI ... ... ...dd 30.25 14.54 1833 28.50 +18.1Allegion ALLE .84 1.1 ... 89.81 73.85 939 75.74 -4.8Allergan AGN 2.88 2.0 9 256.80 142.81 2360 147.09 -10.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.8 23 81.24 66.64 291 78.86 +6.1AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.67 -6.8AlliData ADS 2.28 1.1 13 278.33 192.02 693 199.10 -21.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 48 12.45 -7.1AlliOne rs AOI ... ... ...dd 30.70 9.85 372 18.95 +43.0tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.70 226 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 294 27.00 +7.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1041 42.94 +.8AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 223 6.89 -2.1AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 164 6.04 -2.7AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 189 12.74 -2.4AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 54 21.34 +1.0Allz24Tgt n CBH ... ... ... 10.05 8.75 34 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 43 22.81 +4.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 9 25.55 +.3AllisonTrn ALSN .60 1.4 15 45.69 32.93 2044 41.85 -2.8Allstate ALL 1.84f 1.9 14 105.36 83.11 1695 95.06 -9.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 18 25.10 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 20 25.61 -2.4Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 38 25.64 -1.5Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.94 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 49 25.99 -1.0 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 16 26.20 -1.5AllyFincl ALLY .52 2.0 11 31.29 18.11 1956 26.54 -9.0AlmadM n AAU ... ... ... 1.53 .71 75 .81 -21.7AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 25 29.47 -4.0AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 17 32.75 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.58 6 29.90 -1.5AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.16 +5.4AlpArcVl n VMOT ... ... ... 31.39 24.70 49 28.85 -.5AlphaPro APT ... ... 17 4.25 2.70 12 3.36 -16.0AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.61 -1.8AlpGPPrp AWP .60 9.3 ...q 6.98 5.75 6.43 -4.6AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 9.03 -4.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 3 43.68 -2.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 1 68.41 -1.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.34 +8.4AlpBzSoMed BUZ ... ... ... 36.15 27.44 1 34.17 +6.7AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.59 -6.2Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.40 -.9AlpRvrCare RFCI ... ... ... 25.70 23.78 1 23.86 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.21 -3.2AlpSprtJG SGDJ ... ... ...q 38.94 27.95 10 31.03 -7.6AlpMedBrk SBIO ... ... ...q 37.20 24.10 14 34.84 +6.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 12 19.66 -5.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.99 -.7tAlpEDvDg EDOG .73e 3.2 ...q 27.38 23.18 9 23.04 -9.4AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 5 21.29 -7.8AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 30 28.63 -.1AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 8 41.98 +1.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 35 24.54 -2.4AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 139 43.33 -5.4AlpAlerMLP AMLP 1.35e 13.3 ...q 12.42 9.01 13146 10.12 -6.2Alteryx n AYX ... ... ... 39.21 16.66 959 33.88 +34.1Altice n ATUS ... ... ...dd 35.29 16.60 2925 16.89 -20.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 65.50 -19.7AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 5299 55.71 -22.0AlumChina ACH ... ... ... 23.54 11.03 85 13.87 -22.6ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 7 18.11 -12.1AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 7 18.52 -15.3AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 12 18.98 -15.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 29 18.31 -10.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 16 21.06 -8.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 2 24.81 -4.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 15 24.08 -3.7AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.11 -13.9AmberRd AMBR ... ... ...dd 10.29 6.14 40 9.54 +30.0Ambev ABEV .05e .8 6 7.43 5.30 15161 6.26 -3.1Ameren AEE 1.83 3.1 21 64.89 51.89 1054 58.54 -.8Ameresco AMRC ... ... 18 13.20 5.25 162 11.25 +30.8AMovilL AMX .17e 1.0 13 19.91 14.96 1200 17.48 +1.9AmMovl A AMOV ... ... ... 19.87 14.91 1 17.36 +2.1AmAssets AAT 1.08f 3.1 22 41.69 30.62 545 34.93 -8.7AmAxle AXL ... ... 4 20.27 13.38 1750 14.90 -12.5AmCampus ACC 1.84f 4.6 39 49.26 34.52 432 39.90 -2.8AEagleOut AEO .55f 2.8 18 22.03 10.23 6376 19.73 +4.9AEP AEP 2.48 3.6 18 78.07 63.32 1961 68.78 -6.5AEqInvLf AEL .24f .8 18 35.79 23.02 561 29.56 -3.8AmExp AXP 1.40 1.4 15 102.96 75.97 2155 98.58 -.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 343 110.60 +1.9AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.68 -2.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 6 25.37 -3.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1346 20.52 -6.0AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.33 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 5 24.78 -7.5AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.27 25 22.34 -11.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 9 22.77 -10.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 10185 53.28 -10.6AmLorain ALN ... ... ...dd .54 .14 121 .16 -8.5AMidstrm AMID 1.65 17.2 ...dd 15.25 9.56 374 9.60 -28.1AmrRlty ARL ... ... ...dd 21.57 7.25 5 18.39 +43.1AmRenAs n ARA ... ... ... 24.07 9.91 182 15.32 -12.0AmShrd AMS ... ... 12 4.50 2.25 23 2.50 -3.7AmStsWtr AWR 1.02 1.8 30 60.00 44.01 133 56.10 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 1533 138.14 -3.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 81 21.35 +8.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 648 84.80 -7.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 382 42.17 -8.8Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1438 134.10 -20.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1285 84.69 -7.8Ametek AME .36 .5 30 79.32 58.73 1759 72.80 +.5tAmiraNatF ANFI ... ... ... 7.05 3.51 433 3.31 -20.6Ampco AP ... ... ...dd 18.60 8.49 15 9.55 -23.0Amphenol APH .92f 1.1 35 93.62 71.37 1370 85.82 -2.3AmpioPhm AMPE ... ... ... 4.95 .38 387 2.69 -33.9AmpSrLn n YESR ... ... ... 28.57 23.85 24.65 +1.0AmpDivOpt DIVO ... ... ... 30.56 25.82 2 28.23 -2.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 60 1.08 +7.0Amrep AXR ... ... 10 7.71 5.61 2 7.24 +3.1sAnadarko APC 1.00f 1.5 77 68.18 39.96 4319 66.00 +23.0Anadrk 18 AEUA 3.75 11.8 ... 48.28 28.60 267 31.67 -8.6Andeavor ANDV 2.36 1.7 50 144.08 80.46 1910 139.63 +22.1AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 732 42.85 -7.2Anf DvAlt n DALT ... ... ... 10.57 9.62 9.96 -2.0tAnglogldA AU ... ... ... 12.40 8.74 4173 8.56 -16.0ABInBev BUD 3.19e 3.3 24 126.50 94.57 1406 97.64 -12.5Anixter AXE ... ... 13 88.85 56.25 205 59.75 -21.4Annaly NLY 1.20 11.5 12 12.73 9.95 8075 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 22 25.50 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 20 25.37 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 125 24.03 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 57 25.29 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 263 17.33 -12.1AnteroMid AM 1.56f 5.9 21 35.55 24.20 192 26.62 -8.3AnteroRes AR 1.00 5.5 38 22.68 16.31 2890 18.25 -3.9Anthem ANTM 3.00 1.3 15 267.95 174.96 1423 229.26 +1.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.3 10 6.35 4.55 391 4.87 -10.5Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 4 26.25 -.7Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.00 -.6Aon plc AON 1.60f 1.1 28 152.78 124.06 755 140.37 +4.8Apache APA 1.00 2.5 25 52.67 33.60 3833 39.47 -6.5AptInv AIV 1.52 3.7 ...cc 46.72 37.97 634 41.21 -5.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.04 -5.0ApolloCRE ARI 1.84 10.1 11 19.26 17.56 1764 18.23 -1.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.19 -2.4ApolloGM APO 1.95e 6.2 11 37.35 25.61 852 31.39 -6.2ApollG pfA APOpA 1.60 6.5 ... 26.62 23.98 150 24.71 -6.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.17 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 70 16.78 +3.5ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 19 15.69 -.4AppHReit n APLE 1.20 6.5 31 20.19 16.72 1287 18.60 -4.7ApldIndlT AIT 1.20 1.8 18 75.40 54.00 220 67.50 -.9Aptargrp ATR 1.28 1.4 27 96.39 79.97 215 92.80 +7.6Aptiv APTV .22 .2 18 96.91 69.96 1637 93.28 +10.0AquaAm WTR .82 2.3 26 39.55 31.18 430 35.36 -9.9Aquantia n AQ ... ... ... 18.49 9.60 299 11.50 +1.5Acquavnt n WAAS ... ... ... 17.87 10.87 26 14.71 -5.2Aramark ARMK .42 1.1 17 46.09 36.29 1713 37.05 -13.3sArborRT ABR 1.00f 10.6 7 9.18 7.83 1965 9.39 +8.7Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 4 25.76 +1.7ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 4 25.78 +.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 7 26.39 +.8ArborRT 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 1104 34.80 +7.7ArchCoal ARCH 1.60 2.0 8 102.61 60.13 465 81.09 -13.0ArchDan ADM 1.34 3.1 18 46.25 38.59 6213 43.69 +9.0Archrock AROC .48 4.4 27 13.01 8.25 4599 10.85 +3.3Arconic ARNC .24 1.4 ...dd 31.17 16.66 5408 17.56 -35.6Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 551 8.70 -15.9 ArcusBio n RCUS ... ... ... 19.67 13.26 79 16.37 -4.8Ardaugh n ARD .56 3.0 ... 24.54 17.43 33 18.83 -10.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 228 8.35 +4.4AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 162 13.43 +4.1AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 57 16.34 -.5AresMgmt ARES 1.18e 5.3 34 25.95 17.25 190 22.30 +11.5AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 13 26.35 -.6Argan AGX 1.25e ... 7 71.30 36.30 280 38.45 -14.6ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 3 25.41 +.5sArgoGpInt AGII 1.08b 1.8 13 60.15 48.83 76 60.24 +12.4AristaNetw ANET ... ... 60 311.67 138.80 1636 252.36 +7.1ArkInnova ARKK ... ... ...q 45.35 26.08 246 40.95 +10.4ArkIndInno ARKQ ... ... ...q 37.14 27.25 27 33.60 +2.0ArkGenom ARKG ... ... ...q 30.51 19.97 70 26.42 +7.9ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 200 52.28 +13.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.91 -1.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 19.95 -2.0ArlingAst AI 2.20 19.5 6 15.03 9.90 782 11.27 -4.3ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.82 -.5ArmadaHof AHH .80 5.7 18 16.00 12.66 162 14.04 -9.6ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.22 -.9ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 19 24.87 -.6ArmourR rs ARR 2.72 11.8 6 27.60 21.40 908 23.12 -10.1ArmsFloor AFI ... ... 60 20.20 12.03 179 12.59 -25.6ArmstrWld AWI ... ... 14 64.60 41.20 341 57.65 -4.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 15 17.39 -3.3ArrowEl ARW ... ... 11 87.26 72.31 557 74.44 -7.4ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 301 32.95 -16.6AskanoG g AKG ... ... ... 2.47 .43 478 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 179 69.10 +8.0AshfordHT AHT .48 6.7 ...dd 7.20 5.42 470 7.17 +6.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 13 25.73 +2.2AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 24 22.94 -9.7AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 7 23.08 -8.1AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 18 23.56 -7.3AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 18 23.42 -6.7Ashford AINC ... ... 23 109.82 47.03 20 89.72 -3.5Ashland ASH .90m 1.2 41 77.16 59.80 854 73.32 +3.0AsiaPc APB .61e 2.0 ...q 15.71 12.05 2 14.20 -1.5AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 40 4.61 -5.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 2152 43.20 +6.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 13 25.67 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 11 24.43 -5.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.65 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.93 -4.0AsscdBanc ASB .60 2.3 18 27.20 20.95 1784 26.55 +4.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 4 37.60 +10.3Assurant AIZ 2.24 2.6 34 106.99 84.34 625 87.29 -13.4AssuredG AGO .64 1.8 7 45.73 32.97 1006 35.60 +5.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 6 25.84 -.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 5 25.36 -3.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.93 -.5AsteriasBio AST ... ... ...dd 3.95 1.20 103 1.30 -42.2AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3169 35.97 +3.7AtHomGr n HOME ... ... 58 37.27 18.20 231 35.86 +18.0Atento SA ATTO .34p ... 9 12.90 7.00 103 7.00 -31.0Athene n ATH ... ... ... 55.22 45.15 1359 46.67 -9.7AtkoreInt n ATRK ... ... ... 24.48 15.05 431 18.18 -15.2AtlPwr g AT .12 ... ...dd 2.60 1.80 524 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 698 88.86 +3.5AurynRs n AUG ... ... ... 3.00 1.24 22 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 920 47.55 -7.4Autohome ATHM ... ... 41 100.66 37.30 1067 97.24 +50.4Autoliv ALV 2.32 1.7 22 153.84 102.03 496 139.71 +9.9AutoZone AZO ... ... 14 797.89 491.13 295 648.85 -8.8Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2 2.12 +6.1AvalonBay AVB 5.88f 3.6 22 199.52 152.65 340 165.20 -7.4Avangrid n AGR 1.73 3.2 41 54.55 43.13 276 54.00 +6.8AvayaHl n AVYA ... ... ... 23.76 19.08 748 23.38 +16.9AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 434 105.65 -8.0Avianca AVH .18e 2.3 ... 9.76 6.37 77 7.98 -.6AvinoSG g ASM ... ... ... 1.89 1.14 64 1.43 +6.3Avista AVA 1.49f 2.9 29 52.83 41.00 126 51.86 +.7Avnet AVT .76f 1.9 10 44.85 35.67 667 39.27 -.9Avon AVP ... ... 22 3.89 1.85 3564 2.19 +1.9Axalta AXTA ... ... ... 38.20 27.77 996 31.63 -2.3AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 758 57.84 +15.1AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 7 24.44 -3.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.28 -3.5Azul n AZUL ... ... ... 35.05 19.43 366 27.60 +15.8AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.13 +6.5B -B&G Foods BGS 1.86 7.1 7 41.20 22.00 1574 26.10 -25.7B2gold g BTG ... ... 71 3.30 2.31 1254 2.85 -8.1BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 3573 53.73 +8.1BB&T pfD BBTpD ... ... ... 25.79 24.87 24 25.55 +.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 56 25.14 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 12 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 25 25.07 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 28 25.92 -4.0BBVABFrn BFR .25e 1.4 ... 27.45 14.55 274 18.05 -28.4BBX Cap n BBX .03 .3 ... 10.17 5.87 329 9.50 +19.2BCE g BCE 3.02 ... ... 49.06 41.01 787 41.49 -13.6BG Staffing BGSF 1.00 4.8 24 21.25 14.26 32 20.82 +30.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.79 -.4BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1546 47.85 +4.0BHPBil plc BBL 1.66e 3.8 ... 45.43 28.73 1088 43.13 +7.0BP MidPt n BPMP ... ... ... 23.00 16.83 254 19.70 -4.2sBP PLC BP 2.38 5.2 24 45.50 33.90 9209 45.69 +8.7BP Pru BPT 3.60e 14.8 4 27.95 18.65 359 24.30 +20.9BRF SA BRFS ... ... ... 15.50 5.95 1823 6.84 -39.3BRT BRT .80f 6.6 11 13.99 7.36 53 12.09 +2.5BT Grp s BT .99e 6.2 ... 21.16 15.41 329 16.07 -11.8BWX Tech BWXT .64f .9 36 72.18 45.79 1194 67.70 +11.9B&W Ent n BW ... ... ...dd 12.06 1.61 4141 2.71 -52.3BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 43 18.68 -3.6BadgerMtr s BMI .52 1.2 38 52.10 37.45 105 42.80 -10.5BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3530 35.63 +12.6BallCorp s BLL .40 1.0 20 43.24 35.60 2932 38.22 +1.0Ballanty BTN ... ... ...dd 7.35 3.95 6 5.07 +9.0BanColum CIB 1.27e 2.6 ... 51.38 36.38 499 48.05 +21.2BancCalif BANC .52 2.8 14 23.40 17.10 309 18.70 -9.4BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 2 26.03 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.98 -1.7BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 2 26.15 -1.5BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1353 8.04 -5.4BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.51 +1.0BcoBrad s BBD .06a .7 ... 11.98 7.12 6783 9.20 -1.3BcoLatin BLX 1.54 5.6 14 30.50 25.51 69 27.53 +2.3tBcoMacro BMA ... ... ... 136.10 82.53 385 81.02 -30.1BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3033 6.39 -2.3BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1391 10.13 +4.8BcSanChile BSAC .85e 2.6 ... 35.09 23.62 397 32.44 +3.7BcoChile BCH 2.12e 2.2 ... 106.50 70.89 12 96.52 BcpSouth BXS .56 1.7 ... 35.55 27.20 410 33.50 +6.5Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.15 -6.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 7 21.44 -1.5BkofAm BAC .48 1.6 17 33.05 22.07 46659 29.64 +.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 20 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 19 23.70 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 63 25.54 -1.2BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 39 23.67 -.6BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 33 25.75 -2.7BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 12 1274.95 -3.3BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 82 26.23 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 95 26.08 -3.5BkAm 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 25.34 672 25.42 -6.5BkAm pfC BACpC ... ... ... 27.83 25.41 264 25.76 -6.1BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 27 22.76 -3.1BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 14 22.11 +2.3BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.56 +4.2Bk of But n NTB 1.28 2.6 ... 49.36 31.36 188 48.76 +34.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 153 85.01 -.8BkMont g BMO 3.71e ... ... 84.71 66.75 183 76.43 -4.5BkNYMel BK .96 1.7 14 58.99 46.06 4523 55.59 +3.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.13 BkNova g BNS 3.28f ... 10 66.78 53.86 378 61.55 -4.6BankUtd BKU .84 2.1 15 43.84 30.37 442 40.66 -.1BarHarbr s BHB .80f 2.7 20 32.94 25.09 9 30.00 +11.1sBr iPthCrd OILB ... ... ... 69.34 42.69 4 69.37 +17.3How 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 1819 Declined 1049 New Highs 117 New Lows 52 Vol. (in mil.) 3,216 Pvs. Volume 3,310 1,921 2,011 1762 1085 130 25 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,060 24,600 Dow Jones industrialsClose: 24,357.32 Change: 94.81 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,265.21 Change: 55.60 (0.8%) 10 DAYSDOW 24479.45 24263.42 24357.32 +94.81 +0.39% s s s -1.46% DOW Trans. 10420.01 10329.38 10361.75 -8.48 -0.08% t s s -2.36% DOW Util. 705.71 699.44 700.34 -4.04 -0.57% t s s -3.18% NYSE Comp. 12567.70 12492.83 12519.77 +26.42 +0.21% s s t -2.26% NASDAQ 7291.74 7235.76 7265.21 +55.60 +0.77% s s s +5.24% S&P 500 2683.35 2664.70 2672.63 +9.21 +0.35% s s s -0.04% S&P 400 1916.86 1901.77 1907.92 +10.47 +0.55% s s s +0.39% Wilshire 5000 27927.10 27741.17 27815.67 +116.60 +0.42% s s s +0.08% Russell 2000 1586.41 1565.72 1578.95 +13.35 +0.85% s s s +2.83% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, May 8, 2018

PAGE 52

BarFIEur FEEU ... ... ...q 148.71 111.39 33 128.66 -2.8BarcFI HY FIGY ... ... ...q 185.67 127.16 4 160.68 -6.1BarcSPVeq VQT ... ... ...q 181.89 142.77 0 162.25 +2.5BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 155 19.80 -4.6BiP Cmdty DJP ... ... ...q 25.33 21.61 337 25.01 +2.5sBarcGsci36 GSP ... ... ...q 16.94 11.96 17 17.00 +9.4BrcEnEu n FLEU ... ... ... 180.26 137.43 1 153.85 -3.3BiPNickel 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 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.04 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 42 34.80 +52.4BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 272 26.05 -2.3BiPIndMet JJM ... ... ...q 30.93 23.45 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 2 117.74 +1.1BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 9 17.45 -2.9Barclay BCS .15e 1.3 ... 12.55 9.29 1505 11.43 +4.9iPthNtGs 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 96 20.00 +14.3B iPVxST rs VXX ... ... ...q 64.44 25.59 21586 39.90 +42.9BarcWomLd WIL ... ... ...q 70.29 59.76 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.10 -1.0BaringsPt MPV 1.08 7.4 ...q 15.40 13.83 2 14.64 +3.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 285 6.54 -20.6BarnesNob BKS .60 10.9 ...dd 8.41 4.10 393 5.50 -17.9Barnes B .64f 1.1 52 72.87 52.42 383 56.65 -10.5Barnwell BRN ... ... ...dd 2.95 1.62 132 1.96 -5.8BarrickG ABX .12 .9 28 18.35 11.07 5636 13.36 -7.7BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 1259 14.06 -40.1Baxter s BAX .64 .9 33 72.58 55.94 1581 70.33 +8.8sBaytexE g BTE ... ... 7 4.58 2.13 3914 4.39 +46.3BeazerHm BZH ... ... 19 23.24 11.95 874 16.53 -14.0BectDck BDX 3.00f 1.3 91 248.39 180.44 999 225.18 +5.2BectDk pfA BDXA ... ... ... 63.84 54.18 418 58.93 +1.8Belden BDC .20 .3 11 87.15 57.29 568 59.15 -23.4Belden pfB BDCpB ... ... ... 114.45 81.51 45 83.19 -19.3Belltrx g rs BXE ... ... 1 3.88 .99 336 1.42 -17.4Belmond BEL ... ... ...cc 14.20 10.30 247 10.90 -11.0Bemis BMS 1.24 2.9 17 49.84 40.60 645 42.27 -11.6BenchElec BHE .15p ... 18 35.80 25.75 450 26.75 -8.1Berkley WRB .56 .7 16 79.74 62.00 272 75.15 +4.9Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 8 24.22 -4.0Berkly pfC WRBpC ... ... ... 27.24 24.45 11 24.93 -4.8Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 24.70 -4.8BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295600.00 -.7BerkH B BRK/B ... ... 27 217.62 160.93 3693 197.06 -.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 96 38.10 +4.1BerryPlas BERY ... ... 19 61.71 48.24 1587 49.14 -16.2BestBuy BBY 1.80f 2.4 23 78.59 50.29 1852 75.50 +10.3Best Inc n BSTI ... ... ... 13.25 8.08 2284 12.92 +43.9tBigLots BIG 1.20f 2.9 11 64.42 41.04 1252 41.03 -26.9BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 67 279.59 208.95 194 254.75 +6.7BioRadB BIO/B ... ... 67 271.00 210.71 0 258.05 +8.3BiohvnPh n BHVN ... ... ... 39.51 16.50 201 27.47 +1.8BioPhrmX BPMX ... ... ...dd .75 .10 4272 .21 +86.4BioTime BTX ... ... 3 3.50 2.10 375 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.15 -11.5BitautoH BITA ... ... 29 54.42 18.47 1525 21.71 -31.7BlkHillsCp BKH 1.90f 3.2 17 72.02 50.49 471 59.15 -1.6BlkHCp un BKHU ... ... ... 78.74 56.40 2 63.85 -3.4BlKnight n BKI ... ... ... 53.00 42.70 849 49.60 +12.3BlkStMin n BSM 1.25 7.1 18 19.03 15.12 93 17.56 -2.1BlackBerry BB ... ... 19 14.55 8.47 2628 10.99 -1.6BlackRock BLK 11.52f 2.2 22 594.52 381.65 366 523.60 +1.9Blrk22Gl n BGIO ... ... ... 10.20 9.27 51 9.33 -4.8BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 95 21.93 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 80 12.96 -6.0BlkCorBd BHK .78 6.1 ...q 14.26 12.75 70 12.88 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 175 10.64 -2.8tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 170 12.54 -5.9BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 99 11.40 -2.6BlkEngyRs BGR 1.32 8.9 ...q 15.50 12.32 142 14.75 +4.0BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 57 16.03 -2.1BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 576 8.96 -2.9BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.99 -3.0BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 161 14.48 +5.0BlkFloatR BGT .70 5.1 ...q 14.63 13.40 42 13.72 -1.4BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 17 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 545 11.20 -10.5BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 21 35.16 -3.7BlkIT BKT .37 6.4 ...q 6.40 5.71 40 5.77 -6.5BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 298 5.98 -8.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 42 13.76 -7.8BlkLtdD BLW .95 6.3 ...q 16.30 14.91 77 15.00 -5.6BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 34 11.32 -5.7BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.35 -2.0BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 0 13.50 -3.2BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 119 16.91 -6.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 104 13.10 -5.9BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 17 12.73 -6.5BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 114 13.15 -7.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 78 12.79 -12.5BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 52 12.46 -6.9BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 42 13.30 -8.1BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 46 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 92 12.16 -12.6BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 113 13.34 -9.0BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 24 13.78 -7.2BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 42 13.00 -6.7BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 50 13.08 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 71 11.94 -7.6BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 11 13.75 -4.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 37 13.88 -8.5BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 116 12.53 -9.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 55 13.22 -11.7Blk2018 BPK .06 .4 ...q 15.07 14.71 26 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 30 15.19 +1.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 5 14.25 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 18 13.78 -7.0BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 53 12.92 -7.8BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 57 13.16 -7.3BlkMuIT BFK .78 6.1 ...q 14.72 12.72 94 12.81 -9.1BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 66 13.70 -5.1BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 101 21.31 -4.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 37 10.52 -9.8BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 39 15.02 -9.1BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 23 13.73 -7.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 135 8.66 -9.9BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 21 14.06 -9.0BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 3 14.91 -7.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 38 13.35 -9.7BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 52 13.16 -9.4BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 15 13.94 -11.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 39 11.98 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 7 13.58 -7.8BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 18 13.79 -8.4BlkNY18 BLH .03 .2 ...q 14.98 14.66 18 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.20 -10.3BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 13 12.35 -6.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 25 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 32 13.01 -12.1BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 260 9.57 -2.0BlkSciTch BST 1.20 3.7 ...q 34.26 21.78 184 32.03 +20.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 16 12.58 -8.0BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 27 20.09 -7.1BlkVAMB BHV .83 5.0 ...q 20.22 15.53 0 16.76 -2.6BlkstFltRt BSL 1.08 6.0 ...q 18.61 17.01 57 17.95 -.3BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 144 15.93 +1.4Blackstone BX 2.70e 8.5 15 37.52 29.03 4002 31.88 -.4BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 637 31.39 -2.5BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 59 16.32 +2.5BlockHR HRB .96 3.5 22 31.80 23.60 1846 27.67 +5.5BlonderT BDR ... ... ...dd 1.52 .38 72 1.03 +70.0BlueAprn n APRN ... ... 9 10.10 1.72 6691 2.55 -36.7tBlueCapRe BCRH 1.20 10.9 ...dd 20.20 10.85 11 11.05 -8.3BluegVac n BXG .60 2.8 ... 24.55 13.00 89 21.49 +17.7BlueLinx rs BXC ... ... 12 41.85 7.57 140 39.04 +300.0BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 144 9.14 -9.6BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 37 24.72 -6.3BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.84 -13.3BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 4 23.42 -8.0tBdwlkPpl BWP .40 4.3 9 18.73 9.45 3394 9.26 -28.3Boeing BA 6.84 2.0 36 371.60 175.47 4186 340.43 +15.4BoiseCasc BCC .28 .7 15 45.95 26.25 465 42.65 +6.9BonanzaCE BCEI ... ... 41 39.69 23.33 145 31.06 +12.6BootBarn BOOT ... ... 23 20.58 5.90 345 20.12 +21.1BoozAllnH BAH .76f 1.9 21 41.13 31.06 483 40.04 +5.0BorgWarn BWA .68 1.4 14 58.22 39.80 1551 49.19 -3.7BostBeer SAM ... ... 28 237.00 128.70 93 226.10 +18.3BostProp BXP 3.20f 2.6 30 131.84 111.57 452 124.15 -4.5BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 10 24.45 -3.2sBostonSci BSX ... ... 21 29.93 24.54 4942 29.94 +20.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 100 10.87 -2.0BovieMed BVX ... ... ...dd 4.29 1.87 339 3.81 +46.5BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.21 +1.4sBox Inc n BOX ... ... ...dd 24.59 16.76 5079 25.38 +20.2BoydGm BYD .20 ... 22 40.44 24.17 637 33.40 -4.7BradyCp BRC .83 2.2 24 40.25 31.70 120 37.15 -2.0BraemHot BHR .64 6.1 8 11.34 8.44 165 10.41 +7.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1449 16.53 -9.1BrasilAgro LND ... ... ... 4.55 3.21 0 3.80 +8.3Braskem BAK .78e 3.2 ... 33.73 17.44 239 24.35 -7.3BridgptEd BPI ... ... 25 15.57 5.31 95 5.92 -28.7BrigStrat BGG .56 3.1 11 27.34 17.11 285 18.30 -27.9BrightHrz BFAM ... ... 48 105.04 75.55 286 98.85 +5.2BrghtSch n BEDU ... ... ...dd 28.18 10.79 122 14.72 -21.2Brinker EAT 1.52 3.3 14 46.87 29.50 1824 45.63 +17.5Brinks BCO .60 .8 ...cc 88.10 57.95 368 75.70 -3.8BrMySq BMY 1.60 3.1 51 70.05 50.56 6260 51.32 -16.3sBristowGp BRS .28 1.7 ...dd 17.35 6.21 712 16.91 +25.5BritATob s BTI 2.24e 4.3 ... 73.41 50.82 1240 52.41 -21.8BrixmorP BRX 1.10 7.5 12 20.59 13.74 2462 14.73 -21.1BroadrdgF BR 1.46 1.3 33 112.59 71.18 929 108.45 +19.7Brookdale BKD ... ... ...dd 15.66 6.28 2375 7.18 -26.0BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 508 39.80 -8.6BrookBus n BBU .25 .7 ... 41.42 25.79 20 36.59 +6.0 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 42 24.87 -13.6BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 29 12.40 -4.1BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 248 39.41 -12.1BrkRlAs n RA .20p ... ... 24.39 21.06 137 22.51 -3.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 90 30.78 -11.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 856 27.53 BrownFA s BF/A .79 1.5 32 56.10 35.69 47 53.69 +7.4BrownFB s BF/B ... ... ... 56.81 37.71 659 55.64 Brunswick BC .76 1.3 16 64.45 48.04 639 59.99 +8.6Buckeye BPL 5.05 12.9 12 67.32 35.24 1135 39.13 -21.0Buckle BKE 1.00e 4.5 12 25.11 13.50 272 22.25 -6.3Buenavent BVN ... ... ...dd 16.80 10.87 650 15.18 +7.8BldBear BBW ... ... 19 11.90 7.25 62 9.10 -1.1BungeLt BG 1.84 2.7 30 83.75 63.87 1695 69.36 +3.4BurlStrs BURL ... ... 32 140.34 79.07 725 135.61 +10.2BylineBc n BY ... ... ... 24.80 19.02 22 21.15 -7.9C -C&J Eng n CJ ... ... ... 36.57 22.99 877 30.60 -8.6CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.81 -9.3CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 238 18.84 +1.5CAI Intl CAI ... ... 7 40.11 17.68 177 25.08 -11.4CBIZ Inc CBZ ... ... 22 19.65 14.05 112 18.95 +22.7CBL Asc CBL .80m 18.3 2 9.67 3.80 3938 4.38 -22.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 40 18.15 -17.0CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 26 16.25 -26.3CBRE GRE IGR .60 8.1 ...q 8.05 7.17 269 7.41 -6.4CBRE Grp CBRE ... ... 18 48.44 32.53 1746 46.28 +6.9CBS A CBS/A .72f 1.4 15 68.86 47.98 4 52.61 -12.0CBS B CBS .72 1.4 12 68.75 47.54 4777 52.42 -11.2CCA Inds CAW ... ... 14 3.81 2.75 0 3.00 -4.8CF Inds s CF 1.20 3.2 ...dd 45.00 25.65 3185 37.73 -11.3CGG rs CGG ... ... ... 7.67 1.88 21 2.44 -45.4CGI g GIB ... ... ... 60.54 47.75 130 60.01 +10.5CIT Grp CIT .64 1.2 22 56.14 43.25 542 53.04 +7.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 8 10.40 +2.2CMS Eng CMS 1.43 3.1 28 50.83 40.48 3172 46.02 -2.7CNA Fn CNA 1.20a 2.4 14 55.62 43.95 171 49.02 -7.6CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 800 12.54 -6.4CNO Fincl CNO .36 1.8 13 26.47 19.37 731 20.41 -17.3sCNOOC CEO 4.92e 2.9 ... 171.33 108.05 119 170.89 +19.0CNX Midst CNXM 1.30f 6.8 11 22.35 15.25 77 18.97 +13.1CNX Resc CNX .04 .3 ...dd 18.08 11.30 2795 15.49 +5.9ConslCoal n CCR 2.05 13.0 ... 16.65 13.15 41 15.70 +.3CONSOL n CEIX ... ... ... 41.89 19.51 729 40.21 +1.8CPFL Eng CPL .12e .9 ... 17.69 10.63 51 12.77 +11.0CPI Aero CVU ... ... 15 10.75 6.85 24 9.85 +10.1CRH Med CRHM ... ... ...cc 6.23 1.46 217 3.15 +18.9CRH CRH .72e 2.0 ... 39.32 32.47 219 36.28 +.5CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.79 2 16.91 -3.9Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 27.44 31.55 -6.3tCSS Inds CSS .80 5.0 67 30.29 16.04 58 16.01 -42.5CTS CTS .16 .5 25 31.05 20.25 84 30.70 +19.2sCURO Gp n CURO ... ... 50 24.23 13.50 157 24.31 +72.7sCVR Engy CVI 2.00 5.2 ...cc 39.70 16.75 789 38.47 +3.3CVR Ptrs UAN .71e 23.5 ...dd 4.95 2.58 205 3.02 -7.9sCVR Rfng CVRR 2.95e ... 17 18.25 6.70 1766 19.05 +15.1CVS Health CVS 2.00 3.2 11 84.00 60.14 11922 61.75 -14.8CWA Inco n CWAI ... ... ... 26.93 24.55 1 24.70 -3.3CYS Invest CYS .88 11.9 7 8.98 6.25 1723 7.41 -7.7CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 4 24.78 -1.0CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 21 24.35 -1.7CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.92 -.3CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 4 13.47 -8.7CabAT&T34 GYC .83 3.7 ... 24.90 22.00 1 22.40 -.7CableOne n CABO 7.00 1.1 34 788.00 597.40 27 629.88 -10.4Cabot CBT 1.26 2.3 16 68.63 50.21 401 55.76 -9.5CabotO&G COG .24 1.0 43 29.57 21.40 7752 23.02 -19.5CACI CACI ... ... 14 160.40 118.10 161 157.90 +19.3sCactus n WHD ... ... ... 29.96 19.18 304 29.23 +44.3CadencB n CADE .13 .4 64 30.50 20.00 225 29.61 +9.2CaledoMn n CMCL .28 3.2 ... 9.94 5.17 7 8.86 +19.9Caleres CAL .28 .9 16 36.00 22.39 210 32.59 -2.7CalifRes rs CRC ... ... ...dd 33.96 6.47 3836 32.09 +65.1CalifWtr CWT .75 1.9 28 46.15 33.30 190 39.75 -12.3Calix CALX ... ... ...dd 7.38 4.65 281 6.60 +10.9CallGolf ELY .04 .2 37 18.45 12.04 798 17.55 +26.0CallonPet CPE ... ... 31 14.44 9.34 5724 13.88 +14.2Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 5 51.00 -.5Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 352 49.35 +2.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 3 37.80 -1.5CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.70 +1.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 104 25.51 -.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 30 27.40 CambGlAss GAA .55e 2.0 ... 28.60 25.61 9 27.23 -.9CambrEmS EYLD ... ... ... 38.25 29.46 5 34.78 +.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 3 24.64 -4.6CambTail n TAIL ... ... ... 25.47 21.40 6 21.46 -5.0CamValMom VAMO ... ... ...q 28.07 22.55 5 25.12 +.7CamdenPT CPT 3.08f 3.5 23 96.39 78.19 384 86.85 -5.7Cameco g CCJ .40 ... ... 11.67 7.68 1621 11.31 +22.5CampSp CPB 1.40 3.4 14 59.14 39.79 1740 41.03 -14.7CampWrl n CWH .54 2.0 ... 47.62 25.51 3059 27.62 -38.3Can-Fite CANF ... ... 5 2.75 1.24 14 1.31 -11.5sCdaGoose n GOOS ... ... ... 38.25 16.96 635 38.18 +21.0CIBC g CM 5.32f ... 10 100.01 77.20 169 87.94 -9.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 1011 78.65 -4.7CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 2936 35.11 -1.7CP Rwy g CP 1.87 ... ... 188.80 150.91 242 183.38 +.3sCannaeHl n CNNE ... ... ...dd 21.10 16.16 333 21.12 +24.0Canon CAJ ... ... ... 40.67 32.20 472 34.71 -7.2CantelMed CMD .14e .1 77 123.60 69.21 102 118.15 +14.9CapOne COF 1.60 1.8 20 106.50 76.05 2409 88.92 -10.7CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 25.93 -1.0CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 17 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 20 26.20 -3.1CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 35 25.39 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 67 25.88 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 98 24.37 -2.6CapSenL CSU ... ... ...dd 16.72 9.15 390 10.51 -22.1CapInv n CIC ... ... ... 10.10 9.60 1 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.14 8.17 474 8.93 +3.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 12 24.84 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 725 9.22 -9.4CardnlHlth CAH 1.85 3.5 13 80.37 50.79 4857 52.77 -13.9Care.com CRCM ... ... ...cc 20.88 12.80 175 15.86 -12.1Carlisle CSL 1.48 1.4 19 119.21 92.09 383 108.26 -4.7CarMax KMX ... ... 18 77.64 57.05 1705 64.17 +.1Carnival CCL 2.00f 3.2 16 72.70 59.68 3321 62.93 -5.2CarnUK CUK 1.80f 2.8 ... 72.29 59.93 198 64.62 -2.5sCarpTech CRS .72 1.3 43 55.53 34.95 274 56.09 +10.0CarrSrv CSV .30 1.2 18 28.96 23.15 59 26.06 +1.4Cars.cm CARS ... ... ... 32.28 20.94 1057 27.88 -3.3Carters CRI 1.80f 1.7 17 129.00 79.76 1033 104.22 -11.3Carvana A n CVNA ... ... ... 31.35 8.85 1174 25.24 +32.0CastleBr ROX ... ... ...dd 2.22 .98 155 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 752 3.90 +4.0Catalent CTLT ... ... 69 47.87 32.50 1223 39.95 -2.8CatchMTim CTT .54 4.2 ...dd 13.73 10.81 202 13.01 -.9Caterpillar CAT 3.12 2.1 18 173.19 97.74 6851 149.82 -4.9CatoCp CATO 1.32 8.3 17 22.38 10.76 97 15.97 +.3CedarF FUN 3.56 5.3 17 72.48 59.66 87 66.55 +2.4CedarRlty CDR .20 5.0 10 6.29 3.54 252 3.98 -34.5CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 11 22.40 -11.4CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 27 19.54 -22.0CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 388 2.74 +45.0Celanese CE 1.84 1.7 13 114.00 83.34 688 108.54 +1.4Celestic g CLS ... ... 10 14.25 9.79 404 11.90 +13.5Cellcom CEL ... ... 8 10.62 6.40 6 7.12 -30.2Cementos CPAC .50e 3.9 ... 14.11 10.60 12.74 +2.7tCemex CX .29t ... ... 10.37 5.86 8774 5.81 -22.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 1963 2.19 +6.3Cemig CIG/C .08e 3.8 ... 3.16 1.81 1 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 6533 10.48 +14.8sCentene s CNC ... ... 18 116.87 72.14 2005 115.49 +14.5CC MLPInf CEN 1.25 13.6 ...q 12.10 8.12 340 9.17 -7.9CenterPnt CNP 1.11 4.2 19 30.45 24.81 8591 26.63 -6.1CentElBr B EBR/B ... ... ... 9.06 4.60 27 5.96 -12.2CentElecBr EBR ... ... ... 7.86 3.49 583 5.17 -9.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 12 23.85 -2.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 144 29.51 -1.1CentSecur CET 1.78e .7 ...q 29.00 24.12 6 27.17 -.8CentrusEn LEU ... ... ...dd 5.26 3.30 16 3.48 -13.2CentCmtys CCS ... ... 15 36.00 21.90 171 30.75 -1.1CntryLink CTL 2.16 11.7 8 27.61 13.16 12302 18.48 +10.8CerdHCM n CDAY ... ... ... 34.89 29.68 326 33.99 +11.4Cervecer CCU .35e 1.3 ... 30.35 25.03 123 27.17 -8.1ChannAdv ECOM ... ... ...dd 13.95 8.30 52 13.70 +52.2ChRvLab CRL ... ... 21 119.05 87.92 233 105.36 -3.7ChaseCorp CCF .80f .7 34 129.55 83.35 15 115.45 -4.2ChathLTr CLDT 1.32 6.7 27 23.91 17.90 458 19.74 -13.3CheetahM CMCM ... ... ... 18.18 7.54 398 12.35 +2.2sChegg CHGG ... ... ...dd 24.01 11.25 2110 24.51 +50.2Chemed CHE 1.12 .4 47 317.94 186.09 131 314.98 +29.6Chemours n CC .68 1.3 13 58.08 34.84 1629 50.42 +.7sCheniereEn LNG ... ... ...dd 62.62 40.36 3372 62.49 +16.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 222 31.17 +5.2ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 99 28.34 +2.3CherHMtg CHMI 1.96 10.9 4 19.43 16.01 127 18.01 +.1ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 23 25.35 -1.7ChesEng CHK ... ... 5 5.87 2.53 33906 3.13 -21.0ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 1 50.01 +.6ChesGranW CHKR .32e 20.3 1 2.85 1.20 234 1.55 -16.2sChespkLdg CHSP 1.60 5.3 31 30.21 22.55 666 30.42 +12.3ChespkUtil CPK 1.30 1.7 21 86.35 66.35 30 75.80 -3.5Chevron CVX 4.48 3.6 56 133.88 102.55 7000 124.94 -.2ChicB&I CBI .28 1.7 ...dd 23.73 9.55 5168 16.35 +1.3ChiRivet CVR .84f 2.7 18 39.30 26.50 2 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1595 9.66 +9.5Chimera rs CIM 2.00 11.0 8 19.93 15.77 1110 18.16 -1.7Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 64 25.28 -2.1Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 39 25.47 -1.3ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 17 8.08 -12.8ChinaEAir CEA ... ... ... 45.33 24.44 14 40.82 +12.9ChinaFd CHN .55e 2.6 ...q 24.76 17.55 31 21.15 -2.3ChinaGreen CGA .10e 8.1 2 2.11 1.19 69 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 242 13.95 -10.6ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 424 46.94 -7.1ChiNBorun BORN ... ... 2 1.74 1.10 11 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 9 10.99 -12.1ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 134 97.27 +32.6ChinaPhH CPHI ... ... ...dd 1.45 .14 160 .27 +52.3ChinRap n XRF ... ... ... 12.86 3.83 85 4.21 -26.4ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 62 53.93 +4.1ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 33 48.39 +1.9ChinaUni CHU ... ... ... 16.55 11.87 130 13.92 +2.9ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 22 20.52 -14.5ChinZenix ZX ... ... ...dd 2.31 .86 3 1.35 +10.9 Chipotle CMG ... ... ...cc 499.00 247.52 581 419.62 +45.2ChoiceHtls CHH .86 1.1 40 85.35 59.60 215 81.40 +4.9ChrisBnk CBK ... ... ...dd 1.55 .95 15 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1474 132.71 -9.2ChungTel CHT 1.29e 3.5 ... 39.33 33.10 46 37.36 +5.4ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2702 47.52 -5.3CienaCorp CIEN ... ... ...dd 27.98 19.40 2326 26.55 +26.9Cigna CI .04 ... 17 227.13 158.29 2494 172.59 -15.0Cimarex XEC .64f .7 21 130.16 87.98 1161 97.30 -20.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 6 49.24 -3.4CinciBell rs CBB ... ... 68 22.20 13.00 250 15.70 -24.7Cinemark CNK 1.28f 3.3 17 44.00 32.03 991 39.26 +12.8CinerRes CINR 2.27 8.8 13 29.75 22.61 12 25.70 +2.3Circor CIR .15 .3 28 68.76 39.84 86 46.81 -3.8Cision CISN ... ... 72 14.19 9.90 120 13.63 +14.8CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.28 1 25.59 -3.3tCitCHF Dl n UCHF ... ... ... 32.08 23.03 0 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 0 23.23 +9.0tCitEUR Dl n UEUR ... ... ... 31.62 25.50 0 25.23 -8.5Citi EUR n DEUR ... ... ... 25.54 18.78 5 23.93 +4.3Citi AUD n DAUD ... ... ... 25.36 18.62 0 24.98 +24.9CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 1 21.70 -4.9CitJPY Dl n UJPY ... ... ... 39.22 27.35 28.03 -4.1Citi 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 25.85 203 26.46 -3.7sCgpVelLCrd UWT ... ... ... 37.30 10.01 2865 37.11 +51.4tCgpVelICrd DWT ... ... ... 44.68 7.85 11749 7.88 -43.9Citigroup C 1.28 1.9 12 80.70 59.10 11722 68.50 -7.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 13 25.27 -.7Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 139 27.86 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 132 27.19 -4.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 19 26.08 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 140 25.82 -2.8CitizFincl CFG .52 1.3 12 48.23 31.51 2191 41.07 -2.2CitizInc CIA ... ... ...cc 8.87 5.91 43 7.79 +6.0CityOffce g CIO .94 ... 9 13.93 10.03 197 11.59 -10.9CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.18 -4.0Civeo CVEO ... ... ...dd 4.20 1.57 848 3.33 +22.0CivitasSolu CIVI ... ... 27 19.90 11.15 55 14.45 -15.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 446 51.61 -4.8ClearChan CCO ... ... ...dd 5.75 3.35 40 4.70 +2.2ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 67 10.86 -6.5ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.8 ...q 9.72 6.53 170 7.39 -10.7ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 214 13.87 -9.2ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 119 10.94 -7.3ClearwPpr CLW ... ... 14 50.60 22.51 225 25.60 -43.6ClevCliffs CLF ... ... 6 9.15 5.56 5965 7.73 +7.2ClipRlty n CLPR .38 ... ... 13.00 7.62 9 8.47 -15.2Clorox CLX 3.84f 3.2 20 150.40 113.57 970 120.83 -18.8CloudPeak CLD ... ... ...dd 5.70 2.76 512 3.31 -25.6Cloudera n CLDR ... ... ... 23.35 12.57 2307 15.63 -5.4CloughGA GLV 1.44 11.5 ...q 14.39 12.25 26 12.53 -6.1CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 54 13.64 +2.0ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.32 175 10.82 -.6tCCFemsa KOF 1.75e 2.9 ... 91.85 60.94 158 60.53 -13.1CocaCola KO 1.56 3.7 71 48.62 41.52 9335 42.14 -8.2CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 705 37.88 -4.9Coeur CDE ... ... ...cc 9.98 6.71 3281 8.14 +8.5Cohen n COHN .80 7.6 ... 12.00 7.50 1 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 63 12.66 -4.9CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 77 9.41 -4.8Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 155 40.37 -14.6CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 236 22.26 -7.3C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 46 25.86 -.8C&SIncEgy MIE 1.32 13.3 ...q 11.43 8.86 74 9.90 -3.4CohStQIR RQI .96 8.3 ...q 13.19 10.55 251 11.63 -8.1CohStRE RNP 1.48 7.9 ...q 21.98 17.91 84 18.62 -12.5CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 44 25.79 -8.7CohenStTR RFI .96 7.8 ...q 13.03 11.50 55 12.35 -3.3Colfax CFX ... ... 24 43.29 29.03 829 31.76 -19.8tColgPalm CL 1.68f 2.7 22 77.91 62.84 4296 62.82 -16.7ColNthSC n CLNC ... ... ... 21.20 18.16 215 19.12 -6.9ColNrthS n CLNS ... ... ... 14.74 5.28 4486 6.29 -44.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.19 -.9ColNrth pfD CLNSpD 2.13 8.4 ... 26.46 23.78 3 25.29 -1.1ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 10 25.55 -3.8ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 23.25 -7.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 48 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 50 22.91 -9.0ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 2 22.97 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.38 -.6Col SusUS n ESGS ... ... ... 32.51 28.50 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 4 18.65 +1.2ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.15 -1.9ColQualDv HILO .32e 2.1 ...q 17.10 13.69 3 15.37 -3.3Col EMCns ECON .10e .4 ...q 29.87 25.29 73 25.66 -8.8Col IndiaC INCO .03e .1 ...q 51.06 39.91 22 47.36 -4.6Col IndiaInf INXX .10e .7 ...q 16.79 13.03 20 14.03 -11.6Col IndSC SCIN .17e .9 ...q 25.98 17.79 56 19.81 -15.5ColumbPT CXP .80 3.6 13 23.31 19.55 747 22.27 -3.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 60 22.21 -.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1136 94.05 +8.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 27 48.95 31.90 188 42.95 -1.6tComndSec MOC ... ... ...dd 3.55 1.85 15 1.83 -40.3CmclMtls CMC .48 2.2 45 26.72 17.05 1170 22.22 +4.2CmtyBkSy CBU 1.36 2.3 16 58.80 48.89 132 58.43 +8.7CmtyHlt CYH ... ... ...dd 10.25 3.69 1948 4.84 +13.6CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 72 26.91 -4.2CBD-Pao CBD .08e .4 ... 25.90 18.60 540 21.11 -10.4CompDivHd CODI 1.44 9.1 ...dd 18.35 14.60 454 15.90 -6.2ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 76 20.65 -16.3CompssMn CMP 2.88 4.2 25 76.65 56.50 293 68.90 -4.6Compx CIX .20 1.4 13 16.63 12.30 0 13.90 +4.5ComstkM rs LODE ... ... ... 1.34 .21 394 .35 -10.3ComstkRs rs CRK ... ... ...dd 10.72 4.01 505 7.09 -16.2ConAgra CAG .85 2.3 16 40.24 32.16 2476 37.37 -.8ConchoRes CXO ... ... 23 163.11 106.73 1358 155.27 +3.4ConcdMed CCM ... ... ...dd 4.40 2.46 9 4.00 +20.0CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 12 9.89 -.6Conduent n CNDT ... ... ... 20.32 14.95 1064 19.50 +20.7sConocoPhil COP 1.14f 1.7 53 67.30 42.27 8906 66.77 +21.6ConEd ED 2.86 3.6 16 89.70 73.73 1472 78.36 -7.8CnsTom CTO .24 .4 9 67.97 51.02 6 61.20 -3.6ConstellA STZ 2.96f 1.3 20 236.62 176.21 1394 223.80 -2.1ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 0 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 636 11.55 +3.6CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 103.23 -.7sContainStr TCS ... ... 11 6.40 3.53 181 6.57 +38.6Contango MCF ... ... ...dd 7.48 2.22 162 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 197 27.90 -.9ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 66.90 29.08 2646 64.66 +22.1Cnvrgys CVG .40 1.7 16 26.66 21.13 225 23.26 -1.0CooperCo COO .06 ... 25 260.26 207.58 295 225.57 +3.5CooperTire CTB .42 1.7 18 40.78 22.58 1254 24.15 -31.7CooperStd CPS ... ... 13 135.00 95.33 133 121.67 -.7CopaHold CPA 3.48f 3.0 13 141.34 107.90 145 115.45 -13.9Copel ELP .26e 3.6 ... 9.87 6.70 282 7.19 -5.8CoreLabs CLB 2.20 1.8 67 125.88 86.55 881 122.08 +11.4CoreMold CMT .05 ... ... 24.50 14.95 6 16.07 -25.9Corecivic CXW 1.72f 8.0 13 34.31 18.61 756 21.62 -3.9sCoreLogic CLGX ... ... 22 50.97 41.19 385 51.21 +10.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.04 -2.7CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 147 38.39 +.5CoreSite COR 3.92 3.8 39 120.85 89.76 207 104.46 -8.3Corindus n CVRS ... ... ...dd 2.25 .66 871 1.09 +7.9CorMedix CRMD ... ... ...dd .78 .17 240 .23 -53.6CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 221 15.83 +3.6CrnrstnStr CLM 3.40 21.5 ...q 17.21 13.10 393 15.85 +2.5Corning GLW .72 2.7 ...dd 35.10 26.11 3475 26.96 -15.7CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 2 11.96 -4.9CorpCapT n CCT .40p ... ... 19.00 14.43 282 16.53 +3.4CorpOffP OFC 1.10 3.9 15 36.03 24.55 673 28.04 -4.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.81 -2.8CortsJCP97 KTP 1.91 14.1 ... 18.00 11.06 9 13.52 -5.3CortsJCP JBR 1.75 14.4 ... 16.50 9.82 12.12 -3.0CortsPE KTH 2.00 6.1 ... 34.50 30.26 1 32.60 +.8Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 579 9.57 -1.3Costamre CMRE .40 5.4 ... 8.18 5.45 794 7.40 +28.2Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 13 23.85 -4.7Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.51 5 24.45 -3.9Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 5 25.17 -2.6Cotiviti n COTV ... ... ... 45.97 30.84 257 33.50 +4.0Cott Cp COT .24 1.5 ...cc 17.78 12.31 1055 15.49 -7.0Coty COTY .50 3.1 ... 21.68 14.24 7094 16.24 -18.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 2850 9.26 +.1CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 580 15.70 -7.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 177 85.37 -4.3CrwfdA CRD/A .28 3.6 56 9.95 6.78 4 7.80 -8.2CrwfdB CRD/B .20 2.4 60 12.40 7.89 10 8.37 -13.0Credicp BAP 8.57e 3.7 ... 239.54 166.27 256 228.60 +10.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 132.59 -3.4CS FILgCG FLGE ... ... ...q 264.50 168.68 4 241.33 +5.8CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 253 3.22 -2.7CS InvBr n DBRT ... ... ... 85.47 29.64 31.79 -36.6CS LgBrnt n UBRT ... ... ... 263.35 115.89 0 262.59 +47.2CS MthlMtg REML ... ... ... 33.50 22.00 2 26.40 -13.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.85 25.46 0 41.92 +19.1CS 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 7.4 ... 19.98 13.28 1813 16.46 -7.8CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 254 2.64 -7.2CrescPtE g CPG .12 1.5 44 10.16 6.40 1779 7.88 +3.4CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 162 28.60 +10.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.6 42 29.80 20.05 60 21.70 -8.6CrosTim CRT 1.02e 7.8 13 15.80 12.99 10 13.06 -11.1CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 1676 102.56 -7.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1048.36 -7.4CrownHold CCK ... ... 18 62.27 42.63 1739 45.44 -19.2sCryolife CRY .12 .5 61 24.55 16.80 211 25.50 +33.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 4.0 28 29.98 22.83 1180 30.14 +4.2sCubic CUB .27 .4 ...dd 67.20 39.58 275 69.20 +17.4CullenFr CFR 2.68f 2.3 21 117.53 81.09 292 116.00 +22.6CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 25.01 -.4Culp Inc CULP .36f 1.2 15 34.05 26.15 8 29.90 -10.7Cummins CMI 4.32 3.0 40 194.18 140.60 2078 144.96 -17.9CurEuro FXE ... ... ...q 120.65 106.20 299 114.56 -.9CurAstla FXA .62 .8 ...q 81.36 73.74 12 75.14 -3.7CurBrit FXB ... ... ...q 139.24 122.75 24 131.63 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 53

CurrCda FXC .03e ... ...q 81.49 72.30 32 76.52 -2.5CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 34 87.85 +3.2CurSwed FXS ... ... ...q 121.32 106.17 0 107.15 -7.8tCurSwiss FXF ... ... ...q 102.27 93.75 16 93.66 -3.3CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 375 126.44 +3.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.09 -14.3CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 14 11.80 -1.2CushngRen SZC 1.64 9.2 ...q 21.30 15.35 69 17.85 -12.1CushRoy rs SRF .48 5.0 ...q 10.10 7.81 7 9.65 +3.1CustomBcp CUBI ... ... 10 33.85 24.75 75 29.42 +13.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.40 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.40 -1.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.58 -2.4CynergT n CTEK ... ... ... 5.45 2.70 7 4.97 +22.7CypressEn CELP .84 13.1 36 8.30 5.50 37 6.39 +6.5D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 402 36.29 -.1DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 850 66.34 +12.9DDR Corp DDR .76 10.2 19 10.87 6.63 3465 7.45 -16.9DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 4 22.65 -9.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 22 21.76 -15.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.32 -11.4DGSE DGSE ... ... ...dd 1.74 .70 19 .78 -16.2DHI Grp DHX ... ... 4 3.30 1.25 975 1.35 -28.9DHT Hldgs DHT .20e 5.5 28 4.61 3.27 360 3.65 +1.7DNP Selct DNP .78 7.1 ...q 11.57 9.71 367 10.92 +1.1DR Horton DHI .50 1.1 17 53.32 32.47 2847 44.99 -11.9Drdgold DRD .03e 1.2 ... 4.11 2.23 32 2.47 -24.2sDSW Inc DSW 1.00f 4.3 17 23.13 15.14 1782 23.48 +9.7DTE DTE 3.53 3.4 19 116.74 97.66 1110 104.15 -4.9DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.44 -2.6DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 10 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 72 24.12 -6.1DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 11 26.21 -2.1DTE En un DTV ... ... ... 58.42 48.68 5 52.01 -3.6DTF TxF DTF .84 6.4 ...q 15.26 13.03 22 13.16 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 1413 101.36 +6.8DanaInc DAN .24 1.0 19 35.27 19.07 915 23.89 -25.4Danaher DHR .64f .6 25 104.82 78.97 2636 99.58 +7.3Danaos DAC ... ... 1 3.20 1.05 48 1.15 -20.7DaqoNEn DQ ... ... 6 72.50 19.00 405 54.35 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 1917 91.91 -4.3DarlingIng DAR ... ... 22 19.50 14.98 646 17.00 -6.2DaVita Inc DVA ... ... 16 80.71 52.51 2221 66.02 -8.6Daxor DXR .15 2.2 ... 21.66 3.40 60 6.84 +49.6DeanFoods DF .36 4.3 11 18.90 8.14 1355 8.34 -27.9DeckrsOut DECK ... ... ...cc 98.92 56.48 544 94.76 +18.1Deere DE 2.40 1.7 32 175.26 111.12 1842 140.22 -10.4DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 29 11.80 -2.7DelaCO VCF .72 5.0 ...q 16.50 14.00 2 14.45 -6.9DelaDvInc DDF .62 5.7 ...q 11.36 10.13 43 10.88 +1.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 16 12.50 -5.7DelaMN2 VMM .63 5.0 ...q 15.10 12.43 21 12.57 -6.7DelekLogis DKL 3.00f 10.8 13 35.54 26.60 57 27.85 -12.1Delek DK .60 1.2 35 50.36 20.65 2344 48.17 +37.9DellTch n DVMT ... ... ...dd 92.40 60.77 578 72.49 -10.8DelphiTc n DLPH .68 1.4 74 60.39 45.66 524 46.93 -10.6DeltaAir DAL 1.22 2.4 11 60.50 44.59 6056 51.90 -7.3DeltaAprl DLA ... ... ...cc 23.47 16.90 17 18.31 -9.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.17 -2.0Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.25 -1.5Dlt SP600 n DMRS ... ... ... 57.48 47.73 16 54.04 -.5DltshInt n DMRI ... ... ... 56.65 49.79 0 53.41 +.8Deluxe DLX 1.20 1.8 13 78.87 66.43 362 68.11 -11.4sDenburyR DNR ... ... ...dd 3.48 .92 15209 3.42 +54.8DenisnM g DNN ... ... ...dd .64 .38 202 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 349 28.01 +1.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 2266 13.78 -27.6DBDogs22 DOD ... ... ... 30.43 18.57 3 21.67 -15.1DBWMTR WMW ... ... ... 32.46 25.94 2 29.48 -1.8DB 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 45 25.78 +1.3DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 186 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 19 2.82 -25.8DBCmdDS 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 8 2.85 -.3DB 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 7 25.11 +.5DBGoldDS DZZ ... ... ...q 6.29 4.88 58 5.35 -.2DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -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 34 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.72 10.97 53 11.11 -6.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 3 12.36 -.7Deut StMu KSM .84 7.7 ...q 12.97 10.70 50 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 10 23.91 -.7DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 1028 32.25 +1.5DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 12.97 +7.9DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 5 28.51 +.2Deu HYBd n HYLB ... ... ... 51.56 48.68 141 49.36 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.16 6 31.75 -1.0DeutEmCo DEMG ... ... ... 30.95 26.67 2 27.89 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 1053 43.53 -1.3DbXDvxEU DEEF ... ... ...q 31.76 26.84 7 29.97 -.2Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 20.80 -5.8DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 24.38 +4.6DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 1 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 26.23 -1.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 9 29.78 +1.6Deut 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 25.99 2 26.14 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.48 -2.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 3 24.13 -1.2DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.81 -.9DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.33 -1.5DBXHrvChi CN .30e .8 ...q 42.41 29.40 6 37.59 +.7DBXMexHd DBMX 4.12e 15.0 ...q 21.63 18.59 18.59 -5.8DBXSKorH DBKO .03p ... ...q 32.94 28.12 14 31.26 -.5DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 6 27.88 +.3DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.81 30.17 +6.2DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 236 29.13 +2.5DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.93 +.7DBXHvChiA ASHR ... ... ...q 34.89 24.49 880 30.04 -3.2DevonE DVN .24 .6 24 45.16 28.80 10410 37.89 -8.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 325 143.61 -1.7DiamOffsh DO .50 2.7 31 20.41 10.06 1732 18.65 +.3DiamRk DRH .50 4.3 16 12.11 9.87 2599 11.51 +1.9DianaShip DSX ... ... ...dd 4.65 3.07 706 3.85 -5.4DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 0 24.15 -2.7DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 3 25.05 -2.4DicksSptg DKS .90f 3.0 10 48.24 23.88 3229 30.35 +5.6Diebold DBD .40 3.4 13 28.50 11.43 2676 11.90 -27.2DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 51 127.23 96.56 918 106.66 -6.4DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 11 25.10 -1.5DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 16 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 43 23.30 -7.2DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 26.02 -5.4Dillards DDS .40 .6 9 88.51 46.82 735 70.10 +16.7Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.51 -1.4DineEquity DIN 2.52m 3.3 5 81.78 36.71 437 75.72 +49.3DiploPhm DPLO ... ... 49 27.78 14.23 833 20.23 +.8Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 8.19 -14.0DirBrCm n COM ... ... ... 25.38 23.23 5 25.20 +2.6DirChInt n CWEB ... ... ... 69.08 41.71 61 51.91 +1.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.75 +1.9DirxAero n DFEN ... ... ... 58.00 25.75 93 45.27 +1.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 30.03 -13.0DxEmMkt n EMBU ... ... ... 26.61 20.97 1 21.36 -17.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 8 24.66 -10.5DirxInds n DUSL ... ... ... 44.53 25.88 17 30.48 -17.0tDirxMex n MEXX ... ... ... 33.36 18.65 26 17.30 -16.0DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 23.10 -24.6DxRsaBr rs RUSS ... ... ...q 44.39 14.43 80 20.42 -11.2DxSOXBr rs SOXS ... ... ...q 34.41 9.35 1966 11.98 -27.4DxGBull rs NUGT ... ... ...q 44.03 21.25 2587 26.25 -17.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7211 14.87 -16.3DirSPX Br SPDN ... ... ... 35.11 28.53 3 30.37 -.8DxGlMBr rs JDST ... ... ...q 85.50 40.90 550 48.22 -6.0DirSPBear s SPXS ... ... ...q 45.37 24.22 3693 28.11 -6.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.96 -.1DxChiABear CHAD ... ... ...q 40.44 27.67 4 31.47 +1.1DrxNGBear rs GASX ... ... ...q 47.19 18.20 90 21.80 -7.1tDxSPOGBr rs DRIP ... ... ...q 28.73 8.03 6415 8.04 -32.2DrxRBkBull DPST ... ... ...q 95.94 43.51 13 81.23 +11.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 3391 23.25 -1.9DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 48.95 -1.3DxEuFnBl EUFL ... ... ... 65.95 40.00 7 43.46 -8.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 50.14 -2.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.16 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 26 44.22 +2.4DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.70 +3.3Dir 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 29.06 117 41.67 -17.5DiEurBll3x EURL .14e .4 ...q 47.12 29.48 15 37.56 -1.4DrxEMBll rs EDC ... ... ...q 168.70 75.34 263 110.22 -12.3Dir MLPHi ZMLP 1.60m 10.9 ...q 18.38 13.61 7 14.67 -8.3DxLatBll s LBJ ... ... ...q 49.13 20.00 9 31.00 -4.0DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 524 35.76 -11.2DxBiotBll rs LABU ... ... ...q 116.54 41.40 920 78.36 +.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 14 81.90 -19.8DxNGBll rs GASL ... ... ...q 31.99 14.60 244 20.88 -17.8DrDevMBr DPK ... ... ...q 16.85 10.08 3 11.67 -5.3DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1840 33.61 +10.7DxREBear DRV ... ... ...q 15.62 9.81 66 11.55 +10.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 3 76.18 -1.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7 DxEMBear 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 41.97 41 53.29 -14.5DxSCBear rs TZA ... ... ...q 19.10 10.28 9924 10.64 -13.3DxFnBr rs FAZ ... ... ...q 20.43 9.71 2174 11.02 -5.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 25 61.54 -33.3Dx30TBear TMV ... ... ...q 22.45 17.07 414 20.74 +17.6DxFnBull s FAS ... ... ...q 82.80 41.32 1564 64.77 -5.3DxBiotBea 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 19 40.38 -2.7DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.62 -6.2DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 90 27.38 -7.8DxHcrBll s CURE ... ... ...q 63.45 34.34 65 41.65 -10.6DxTcBull s TECL ... ... ...q 149.65 69.95 310 126.88 +13.1DxRetlBll s RETL ... ... ...q 45.73 21.33 22 33.21 -7.9DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 946 141.49 +2.6Dir30TrBul s TMF ... ... ...q 23.46 17.06 205 18.19 -17.7Dir10TrBear TYO ... ... ...q 15.76 13.12 18 15.40 +9.5Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.50 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 31 45.27 -2.5DrxREBull s DRN ... ... ...q 24.73 14.68 137 18.76 -17.9DirxChiBull YINN .38e 1.2 ...q 53.89 20.08 911 31.53 -7.3DirxDMBull DZK ... ... ...q 100.54 63.18 6 81.17 -1.5DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2643 73.41 +4.5DrxSPBull s SPXL ... ... ...q 54.49 31.26 4227 42.25 -4.7DirxEnBull ERX ... ... ...q 44.29 21.37 3029 35.64 +2.0Discover DFS 1.40 1.9 13 81.93 57.50 2618 71.84 -6.6Disney DIS 1.68f 1.6 14 113.18 96.20 10002 102.48 -4.7Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 8 12.33 -8.2DrReddy RDY .29e .9 ... 42.97 29.83 313 31.23 -16.9DocuSec rs DSS ... ... ...dd 3.16 .56 16 1.25 -30.6DolbyLab DLB .64 1.0 64 74.29 48.00 422 61.79 -.3DollarGen DG 1.16f 1.2 21 105.82 65.97 1728 94.00 +1.1DomMidst DM 1.34f 9.0 11 34.85 13.90 379 14.80 -51.4DomEngy D 3.34f 5.1 13 85.30 63.88 2708 65.08 -19.7DomRes un DCUD ... ... ... 53.58 44.50 20 45.10 -12.7DomRs76 n DRUA ... ... ... 25.94 23.04 60 24.32 -4.9Dominos DPZ 2.20f .9 42 255.00 166.74 566 250.50 +32.6Domtar g UFS 1.74f 3.8 17 52.58 35.72 471 45.70 -7.7Donaldson DCI .72 1.6 25 52.20 42.59 580 46.32 -5.4tDonlleyRR rs RRD .56 8.5 7 13.35 6.45 1944 6.59 -29.1DonnlyFn n DFIN ... ... ... 23.75 16.41 232 17.16 -12.0DorianLPG LPG ... ... ...dd 8.98 6.20 164 7.15 -13.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 239 20.32 +.6DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 34 20.83 -6.1DougDyn PLOW .96 2.3 32 47.40 28.55 78 42.60 +12.7DEmmett DEI 1.00 2.6 25 41.59 34.72 665 38.76 -5.6Dover DOV 1.88 2.0 24 109.06 76.86 1232 92.56 -8.3DoverDG DDE ... ... ...dd 1.79 .92 36 1.48 +45.1DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.08 +6.4DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 6706 64.92 -8.8DrPepSnap DPS 2.32 1.9 26 126.65 83.23 746 119.09 +22.7Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 52 9.26 -1.5tDryHYSt DHF .35 11.1 ...q 3.60 3.14 185 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 31 12.56 -3.4DryfMu DMF .54 6.6 ...q 10.00 7.93 32 8.15 -8.3DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 77 7.54 -11.8Dril-Quip DRQ ... ... ...dd 56.55 35.85 523 43.50 -8.8DriveShack DS .48 9.3 14 6.49 2.41 220 5.15 -6.9DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 4 25.45 -1.0DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.15 +.1DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.66 -7.3DuPnt pfB DDpB 4.50 4.5 ... 110.00 100.00 2 101.00 -6.7Ducomun DCO ... ... 17 35.55 25.06 41 30.08 +5.7Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 70 14.40 -7.2DufPUC DUC .60 7.1 ...q 9.33 8.40 64 8.45 -4.5DukeEngy DUK 3.56 4.5 17 91.78 72.93 2902 79.50 -5.5DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 11 25.27 -.3DukeRlty DRE .80 2.8 22 30.14 24.30 2473 28.41 +4.4DunBrad DNB 2.09f 1.8 17 130.95 101.17 165 115.19 -2.7Dycom DY ... ... 21 123.99 73.95 151 106.68 -4.3Dynagas DLNG 1.69 21.2 ... 16.47 7.51 130 7.98 -26.5Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.36 3 26.18 +.6Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 228 6.62 -5.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 5 25.58 +.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 23.84 -3.8E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 9 19.74 -4.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.6 ...q 26.63 19.00 76 21.56 -10.5E-TrAlerInf MLPI 1.88e 8.5 ...q 28.30 20.31 438 22.24 -8.1ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.45 +2.6ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 333 16.23 -6.3E-TrFood FUD ... ... ...q 19.82 17.55 18.05 +.3sE-TrcEngy UBN ... ... ...q 9.14 5.67 23 9.17 +17.8E-TrcIMet UBM ... ... ...q 22.54 13.55 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 24.1 ...q 20.09 13.13 329 14.60 -11.2E-TrcCmci UCI ... ... ...q 16.05 12.38 13 15.83 +2.9ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.59 -1.4E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.81 -4.3E-TrcGld UBG ... ... ...q 35.00 31.00 1 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 16.3 5 2.55 1.45 120 2.00 -7.0EG 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 ... ... ... 28.50 16.82 379 20.00 -10.4EMCOR EME .32 .4 23 85.08 61.97 250 76.21 -6.8EMX Roy g EMX ... ... ... 1.04 .67 55 .86 +3.6sENI E 1.29e 3.3 ...dd 39.57 29.44 266 39.43 +18.8EOG Rescs EOG .74f .6 ...dd 119.71 81.99 5719 113.89 +5.5EP Energy EPE ... ... ...dd 4.85 1.27 2207 2.12 -10.2EPAM Sys EPAM ... ... ...cc 125.88 77.96 282 117.95 +9.8EPR Prop EPR 3.84 6.7 15 75.55 51.87 713 57.61 -12.0EPR pfC EPRpC 1.44 5.8 ... 29.73 23.38 15 24.86 -7.7EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 15 34.78 -5.6EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 16 21.95 -12.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3178 49.40 -13.2EQT GP n EQGP 1.03e 4.4 12 31.77 21.05 280 23.45 -12.8EQT Mid EQM 4.26f 7.9 10 78.75 53.75 541 54.02 -26.1ETF SITRis RISE ... ... ...q 24.97 22.59 2 24.84 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 38 11.21 -1.2ETF Cyber HACK ... ... ...q 37.13 28.38 254 36.92 +16.7ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 56 37.52 +7.5ETF M AlH MJ ... ... ... 39.72 26.02 221 29.34 +.3ETF M Vid GAMR ... ... ... 51.93 38.25 14 48.79 +1.8ETF Drone IFLY ... ... ... 38.00 33.54 4 35.07 -6.2ETF AIPw n AIEQ ... ... ... 28.00 24.03 79 26.86 +3.8ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.82 -4.0Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 7 33.01 +4.4ETF Clim ETHO ... ... ...q 37.25 29.45 2 34.50 +1.5ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 45.28 +5.8ChngFnDvr CHGX ... ... ... 20.37 18.02 18.63 -.5ETF EmM n EEMD ... ... ... 28.41 24.66 25.19 -3.7ETF spx H n SPDV ... ... ... 28.19 25.00 3 25.91 -.9ETF AptF n FTVA ... ... ... 30.36 24.74 4 26.38 -2.8ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.21 -2.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.58 -6.4NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 9 15.67 -1.4ETF BrVl n BVAL ... ... ... 16.70 14.46 14.93 -6.0ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 11 32.52 -.9GlGoGld n GOAU ... ... ... 14.13 11.39 13 13.16 +1.2ETF OCIO n OCIO ... ... ... 27.81 25.44 26.50 -1.0ETF Seren ICAN ... ... ... 28.54 25.35 1 27.37 +.9PremisCap TCTL ... ... ... 31.57 27.35 9 29.68 -1.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 2 32.92 +8.6EtfAlphacln ALFI ... ... ...q 26.95 22.38 1 25.41 +1.8EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 30.16 -7.4ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.76 -4.9EtfInfcMLP AMZA 2.08 28.4 ...q 10.57 6.55 1114 7.32 -15.0ETF BioPr n BBP ... ... ... 45.18 37.33 4 41.32 +1.9ETF ClinT n BBC ... ... ... 36.25 25.88 13 31.94 +12.3InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.00 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 32 24.36 -3.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 24.72 -5.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.67 -3.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 24 64.04 -1.5ETFS Com BCI ... ... ... 25.79 18.58 12 24.98 +2.0ETFS Comd BCD ... ... ... 27.04 23.25 26.84 +4.2ETFS EnCm BEF ... ... ... 27.63 22.55 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 7 127.05 +.7ETF Pall PALL ... ... ...q 107.47 71.96 106 92.39 -9.0ETF Plat PPLT ... ... ...q 97.94 83.35 133 86.62 -2.1EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.45 -6.2EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 4 15.23 -8.2EagleMat EXP .40 .4 24 122.49 86.51 315 101.82 -10.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 88 18.39 -2.2EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.51 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.36 -.2Earthstone ESTE ... ... ...dd 12.17 7.85 271 9.72 -8.6EastGvP n DEA 1.04 4.9 32 22.32 19.03 914 21.40 +.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 33 95.03 77.58 311 92.84 +5.0EastChem EMN 2.24 2.1 14 112.45 76.11 627 105.07 +13.4EastCh 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 2.95 313 5.20 +67.7Eaton ETN 2.64f 3.5 17 89.85 69.82 4834 74.70 -5.5EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 17 9.87 -1.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 41 10.32 -10.3EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 24 10.88 -5.4EVCAMu CEV .71 6.1 ...q 13.01 11.23 26 11.50 -5.4EatnVan EV 1.24f 2.2 22 60.95 43.43 407 55.76 -1.1sEV EnEq EOI 1.04 6.8 ...q 15.20 12.94 152 15.18 +4.6EV EEq2 EOS 1.05 6.3 ...q 16.85 14.13 112 16.66 +9.5EV FltRt EFT .91 6.1 ...q 15.33 14.03 157 15.00 +4.7EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 10 16.59 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 354 12.99 -4.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.79 -3.2EVMAMu MMV .69 5.5 ...q 14.04 12.28 12 12.43 -5.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.92 -4.0 EVMIMu EMI .71 5.6 ...q 14.52 12.04 11 12.71 -.9EVMuniBd EIM .77 6.5 ...q 12.99 11.60 100 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 21 11.72 -4.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.59 -5.5EV MuIT EVN .85 7.2 ...q 13.13 11.39 96 11.83 -4.6EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 23 20.33 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 3 11.81 -5.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.19 -4.7EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 9 10.85 -6.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 44 11.15 -9.6EVNYMu EVY .74 6.2 ...q 13.56 11.84 8 12.03 -5.4EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.55 -9.1EVOHMu EVO .73 5.8 ...q 14.11 12.10 2 12.62 -3.2EV PAMu EIP .77 6.6 ...q 13.35 11.62 1 11.79 -5.2EVPAMu EVP .73 6.3 ...q 12.66 11.27 3 11.46 -6.0EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 243 9.29 -3.5EV SrFlt EFR .95 6.4 ...q 15.06 14.01 136 14.74 +2.1EV SrInc EVF .42 6.3 ...q 6.87 6.31 84 6.66 +2.1EVShDur EVG 1.08 8.1 ...q 14.64 13.22 78 13.39 -6.7EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 23 9.83 -4.1EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 90 22.23 -4.5EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 114 16.87 -2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 34 25.70 +1.2EV TxDiver ETY 1.01 8.3 ...q 12.57 10.17 336 12.17 -.2EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 469 9.25 -1.4EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 28 15.88 -5.1EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 177 11.63 -2.4EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 126 15.11 -1.7EclipseRs ECR ... ... 19 3.10 1.23 1867 1.34 -44.2Ecolab ECL 1.64 1.1 31 150.46 125.74 1000 145.79 +8.7Ecopetrol EC .16e .7 ... 22.66 8.60 1249 21.42 +46.4Edenor EDN ... ... ... 63.29 28.88 69 46.62 -6.2Edgewell EPC ... ... 11 78.04 39.50 860 42.78 -28.0EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1023 63.09 -.2EducRltTr EDR 1.56 4.6 27 40.84 30.07 542 33.90 -2.9EdwLfSci s EW ... ... 45 143.22 100.20 1230 136.09 +20.7eHiCarSvc EHIC ... ... ... 13.43 8.89 55 13.23 +14.3s8x8 Inc EGHT ... ... ...dd 21.50 10.30 569 21.75 +54.3ElPasoEl EE 1.34 2.4 24 61.15 48.05 269 55.65 +.5ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.41 -2.7EldorGld g EGO .02e ... 10 3.66 .80 3413 .98 -31.3Electrmed ELMD ... ... 21 7.96 4.12 3 5.40 -11.0ElevCr n ELVT ... ... ... 9.48 5.90 193 8.46 +12.4EliLilly LLY 2.25f 2.9 74 89.09 73.69 3725 78.63 -6.9Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.43 -1.4Elkh LoVl n LVHB ... ... ... 34.44 29.71 32 31.11 -3.9ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 73 114.95 79.71 407 103.83 +16.1EllingtnF EFC 1.76 11.4 11 17.00 14.12 81 15.45 +6.5EllingtRM EARN 1.48 13.2 8 15.74 10.23 123 11.21 -6.9Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 21 9.34 -.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 8 23.98 -4.6eMagin EMAN ... ... ...dd 3.00 1.23 23 1.53 -7.6EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.30 -4.6EAndinB AKO/B .74e 2.6 ... 31.80 22.99 12 28.15 -3.9Embraer ERJ .13e .5 ... 28.55 17.58 762 24.75 +3.4EmerExp n EEX .29f 1.5 ... 24.56 18.19 125 19.54 -3.9EmergeES EMES 2.68m ... ...dd 14.35 5.65 468 8.49 +18.1EmergBio EBS ... ... 27 55.91 29.15 436 48.33 +4.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.36 3219 69.30 -.6EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 10 17.32 -16.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 10 17.34 -14.9EmpOP250 FISK .34 2.0 ... 21.26 16.24 17.25 -15.4EmpStRTr ESRT .34 1.9 45 21.66 16.23 1145 17.47 -14.9EmployH EIG .80 2.0 14 50.45 38.35 46 40.10 -9.7EElChile EOCC 1.07e 4.6 ... 29.41 21.65 293 23.39 -13.1EnLinkLP ENLK 1.56 9.8 ... 18.58 12.75 849 15.87 +3.3EnableMid ENBL 1.27 8.9 15 16.98 12.89 241 14.22 tEnbrdgEM EEQ 1.40t ... ...dd 17.37 8.51 884 8.47 -36.7tEnbrdgEPt EEP 1.40 15.6 10 17.97 9.05 1744 8.99 -34.9Enbridge ENB 2.68 ... ... 42.31 29.00 2428 31.56 -19.3EnCana g ECA .06 .5 22 14.31 8.01 11525 13.13 -1.5EncompHlth EHC 1.00 1.6 23 63.67 42.21 588 63.15 +27.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1539 2.81 +17.6sEnduroRT NDRO 1.55e 40.8 10 3.80 2.18 158 3.80 +20.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 1858 63.68 +10.6Energizer n ENR 1.16 2.1 19 64.00 40.64 514 54.51 +13.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 453 1.85 +3.1EgyTrEq s ETE 1.22 7.4 20 19.50 12.80 4114 16.52 -4.3EngyTrfPt ETP 2.26 12.7 17 23.72 15.06 5202 17.75 -.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.47 7.55 1660 12.13 +23.9EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1147 10.67 -4.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.7 ... 6.57 5.03 550 5.96 +4.9EnerSys ENS .70 .9 26 84.24 61.33 305 74.14 +6.5Engility EGL ... ... ...cc 35.63 21.19 89 28.67 +1.1EnLinkLLC ENLC 1.05f 6.5 14 20.00 13.80 604 16.25 -7.7Ennis Inc EBF .80 4.5 14 21.50 15.90 70 17.90 -13.7sEnovaIntl ENVA ... ... 18 31.20 11.15 776 31.15 +104.9EnPro NPO .96f 1.4 40 94.79 65.12 237 70.44 -24.7ENSCO ESV .04 .7 ...dd 8.05 4.10 11992 5.91 Enservco ENSV ... ... ... 1.20 .28 99 1.03 +59.2EnSync ESNC ... ... ... .67 .31 813 .37 -8.1Entercom ETM .36 3.4 13 12.43 9.25 3340 10.60 -1.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 11 24.17 -3.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.79 -4.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 8 24.19 -4.1Entergy ETR 3.56 4.4 36 87.85 71.95 918 81.55 +.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 21 24.24 -2.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 24.98 -.5EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 3 23.57 -5.0EntMS FtM EMP ... ... ... 25.49 23.18 13 24.17 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 16 25.08 -2.1EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.29 -2.7EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.30 -4.6EntProdPt EPD 1.71f 6.4 19 29.51 23.10 4217 26.54 +.1Entravisn EVC .20 4.2 48 7.90 4.35 216 4.80 -32.9EntrResc EGI ... ... ... .69 .34 63 .39 -35.7Envestnet ENV ... ... 47 60.28 33.95 150 57.65 +15.6EnviroStr EVI .20e ... 76 43.10 18.90 7 37.45 -6.4EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4007 36.90 +6.8Enviva n EVA 2.50f 8.8 ...cc 31.95 25.01 71 28.50 +3.1EnzoBio ENZ ... ... ...dd 12.04 5.35 65 6.22 -23.7Equifax EFX 1.56 1.4 19 147.02 89.59 1201 113.00 -4.2EquityCmw EQC ... ... 32 32.35 27.96 411 31.58 +3.5EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 26 25.76 -2.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 91.94 79.78 341 90.12 +1.2EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1781 62.50 -2.0EquusTR EQS ... ... 30q 2.97 2.16 2.39 -.4sEraGroup ERA ... ... 11 11.94 8.00 47 11.82 +10.0Eros Intl EROS ... ... ...dd 16.90 6.65 211 11.65 +20.7EscoTech ESE .32 .6 19 66.80 50.30 51 56.40 -6.4sEspey ESP 1.00 3.5 59 29.06 21.07 6 28.90 +20.6Essent ESNT ... ... 9 50.08 32.73 863 35.95 -17.2EssexPT ESS 7.00 2.9 29 270.04 214.03 197 241.62 +.1EsteeLdr EL 1.52 1.1 45 153.88 90.81 2285 133.79 +5.1Esterline ESL ... ... 17 102.70 67.15 220 73.65 -1.4EtfSilver SIVR ... ... ...q 17.70 14.92 43 16.05 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 290 23.85 -16.6Etrac2xMtg MORL 3.31e 21.7 ...q 19.50 12.50 355 15.22 -13.8Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.00 -5.8Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 39.73 25.90 1 40.56 +24.4EtHiDLwV HDLV 2.57e 10.3 ... 33.35 24.16 2 25.01 -22.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 50.94 -6.1Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 102 16.19 -10.7EtrcDvsHi DVHL 2.85e 15.5 ...q 22.87 17.57 4 18.42 -8.9EtrWFxEn LMLP 1.90e 11.7 ... 19.00 13.31 25 16.24 +3.1EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 1 22.48 -14.5UBS VlHdg XIVH ... ... ... 82.84 11.86 1 14.00 -81.9VelShSP46 BSWN ... ... ... 24.95 9.02 11.07 -38.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 42 161.62 -6.1FI EnhEu n FIEE ... ... ... 202.02 151.77 1 172.92 -2.5Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 37.00 -13.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 40 30.61 -18.8EtrAlerTRt 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 19.6 ...q 20.88 13.65 2 14.77 -9.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 7 15.25 -13.9EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 38 17.38 -11.5Euronav n EURN 2.41e ... ...dd 9.65 6.90 331 8.15 -11.9EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 8 9.74 -1.3EvansBc EVBN .92f 2.0 18 47.08 37.15 2 46.15 +10.1sEvercore EVR 2.00f 1.9 24 103.85 66.80 373 104.25 +15.8EverestRe RE 5.00 2.2 25 277.17 208.81 200 226.54 +2.4EveriHldgs EVRI ... ... ...dd 8.99 6.08 602 7.10 -5.8EversrceE ES 2.02 3.4 19 66.15 55.93 1672 58.73 -7.0sEvertec EVTC .40 1.9 17 20.50 12.60 900 21.00 +53.8EvolentH n EVH ... ... ...dd 27.50 10.30 791 16.90 +37.4EvolPetrol EPM .40f 4.3 19 9.50 6.35 144 9.20 +34.3EvoquaWt n AQUA ... ... ...dd 25.36 19.25 444 20.21 -14.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 30 18.44 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 33.79 235 40.87 -1.1RxVlmxWk VMAX ... ... ... 31.03 2.69 7 21.49 +75.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 27.35 +1.7ExTTactUS HTUS ... ... ...q 29.30 24.04 14 26.58 -2.1ETF IndExp TETF ... ... ... 21.64 15.10 2 20.56 +8.0RxVlmxInF VMIN ... ... ... 46.55 2.37 96 2.92 -91.5ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 104 38.02 -.1Exelon EXC 1.38f 3.3 12 42.67 34.28 6939 41.30 +4.8Express EXPR ... ... 25 11.34 5.28 1533 7.75 -23.6ExtendStay STAY .88f 4.4 42 21.28 16.27 1189 19.97 +5.1Exterran n EXTN ... ... ...cc 33.69 23.29 252 28.70 -8.7sExtraSpce EXR 3.12 3.3 23 92.32 71.34 803 93.44 +6.8ExxonMbl XOM 3.28f 4.2 17 89.30 72.16 15083 77.74 -7.1F -FB Finl n FBK .06p ... 17 45.43 32.84 41 41.29 -1.7FBL Fn FFG 1.84f 2.4 18 81.75 59.75 32 77.70 +11.6FCB Fin FCB ... ... 22 60.20 39.90 223 59.05 +16.2FGL Hldg n FG ... ... ... 12.25 8.65 2323 9.04 -10.2FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 69.94 1847 87.82 -7.2FNBCp PA FNB .48 3.7 13 14.92 12.02 2708 13.04 -5.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 15 28.14 -3.8FTFQAntiB BTAL ... ... ...q 20.77 18.31 11 19.31 +.1FTFQMom MOM ... ... ...q 26.05 21.20 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 0 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.42 -1.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.79 -2.7FQFO USDv OUSA .20e ... ... 33.39 28.66 49 30.11 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 54

FS Invest FSIC .89 11.6 7 9.45 6.95 655 7.65 +4.1tFTE Net n FTNW ... ... ... 26.25 14.50 52 15.98 -3.2FTI Cnslt FCN ... ... 25 58.96 31.65 339 58.39 +35.9sFTS Intl n FTSI ... ... ... 19.86 19.11 356 19.54 -.4Fabrinet FN ... ... 11 47.02 24.02 571 33.00 +15.0FactsetR FDS 2.56f 1.3 24 217.36 155.09 349 191.50 -.7FairIsaac FICO .08 ... 45 179.58 131.14 98 176.35 +15.1FairmSant FMSA ... ... ...dd 6.21 2.47 2674 5.81 +11.1FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1000 5.15 -7.7Farmland FPI .51 6.7 69 10.27 7.15 178 7.59 -12.6Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 4 24.75 -4.0FedExCp FDX 2.00 .8 15 274.66 186.00 1254 243.12 -2.6FedAgric AGM 2.32 2.6 ... 92.57 58.17 15 88.45 +13.0FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 1 82.42 +13.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.11 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 21 135.59 106.41 432 118.85 -10.5FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 24 21.40 -15.0FedSignl FSS .28 1.3 27 24.18 15.47 238 22.20 +10.5tFedInvst FII 1.08f 4.4 9 36.76 24.64 1541 24.70 -31.5FedPMu FMN .88 6.6 ...q 15.07 13.30 34 13.33 -5.1sFerrari n RACE ... ... ... 137.45 82.33 774 140.39 +33.9Ferrellgs FGP .40 10.7 ...dd 5.87 2.87 301 3.74 -12.6Ferro FOE ... ... 17 25.50 16.48 411 21.85 -7.4FiatChrys FCAU ... ... ... 24.95 10.17 2019 22.84 +28.0FibriaCelu FBR .09e .5 ... 22.05 9.15 615 19.29 +31.2FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 3 48.44 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 11 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 36 48.74 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 55 40.86 +4.4FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 74 29.89 -12.9FidEnergy FENY .53e 2.6 ...q 21.69 17.01 338 20.61 +2.8FidFinan FNCL .60e 1.5 ...q 43.90 33.96 112 40.31 -1.1FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 263 39.78 -.5FidIndls FIDU .56e 1.5 ...q 41.28 33.06 254 37.25 -3.7Fid Val n FVAL ... ... ... 35.18 28.14 12 32.09 -2.3Fid Qual n FQAL ... ... ... 34.02 27.75 10 31.87 +.2FidInfoTch FTEC .42e .8 ...q 56.55 42.25 539 54.13 +8.3Fid Moment FDMO ... ... ... 33.84 27.10 26 32.39 +3.6Fid LowVol FDLO ... ... ... 32.45 27.08 21 30.40 -.7Fid RisR n FDRR ... ... ... 32.71 27.43 36 29.98 -2.2Fid CoreD n FDVV ... ... ... 30.41 26.10 48 28.78 +.3FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 71 23.46 -5.0FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 95 33.78 -2.1FidTelecm FCOM .76e 2.7 ...q 33.57 27.80 23 28.27 -8.6FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 23 33.62 -4.0FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 1283 37.71 -3.9FidNatInfo FIS 1.28 1.3 19 103.65 82.58 2061 102.21 +8.6FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 168 11.72 -10.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 89.26 39.68 995 89.00 +24.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.77 541 52.64 -6.1FtBcp 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 ... ... 25 7.48 4.48 1071 7.41 +45.3FstCash FCFS .88f 1.0 33 91.00 51.95 422 87.95 +30.4FstCwlth FCF .36f 2.4 22 15.67 12.05 436 15.30 +6.8FstData n FDC ... ... 10 19.45 14.73 7600 19.19 +14.8FstHorizon FHN .48 2.6 16 20.86 15.84 2426 18.51 -7.4FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 12 25.16 -.2FstInRT FR .87f 2.7 21 32.91 27.61 1138 32.09 +2.0FMajSilv g AG ... ... ...dd 9.36 4.93 1394 6.79 +.7FstRepBk FRC .72 .8 ... 105.52 84.56 910 95.91 +10.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 22 25.70 +.7FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 26.30 +.7FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 12 25.53 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 42 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 46 25.12 -2.8FtTr 22 n FIV ... ... ... 10.10 9.02 55 9.39 +2.8tFtTrGlob FAM .90 8.3 ...q 12.15 10.81 14 10.78 -6.9FT MCGr FNY .15e .4 ...q 42.85 33.15 7 41.59 +6.1FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 35.09 -3.3FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 30 45.06 +6.0FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.74 -.3FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.71 +.6FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 139 14.30 +4.2FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.69 +2.6FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 50 17.50 -6.5FtTEqCom ERM ... ... ... 23.64 19.74 2 21.77 -2.6FtT EqTact TERM ... ... ... 23.62 19.41 4 21.66 -3.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 572 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 1 19.91 -.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.01 -2.7FT LgShEq FTLS .16e .4 ...q 41.72 35.06 5 38.57 -1.8tFT PfInc n FPEI ... ... ... 21.03 19.40 25 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 2 34.74 +1.2FT VolD n HUSV ... ... ... 23.72 21.53 8 22.52 -2.0FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 40 22.52 -15.1FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 45 15.81 -11.3FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 34 15.00 -7.4FTArcaBio FBT ... ... ...q 147.10 102.93 118 133.68 +7.3FTDJInet FDN ... ... ...q 131.99 91.45 492 127.79 +16.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 310 22.00 -3.4FT ConDis FXD .30e .7 ...q 45.57 35.72 22 40.34 -4.2FT ConStap FXG .75e 1.7 ...q 51.57 44.32 45 45.43 -6.7FT Engy FXN .33e 2.1 ...q 16.48 12.25 389 15.98 +3.2FT Fincl FXO .65e 2.1 ...q 32.92 26.94 107 31.35 +.1FT HlthCr FXH ... ... ...q 76.92 62.71 75 70.12 +.5FT IndPrd FXR .16e .4 ...q 42.74 33.68 113 38.93 -4.1FT Matls FXZ .37e .9 ...q 46.43 36.89 28 42.00 -4.2FT Tech FXL .13e .2 ...q 59.90 42.88 70 55.50 +8.1FT Utils FXU .67e 2.6 ...q 28.59 23.46 30 25.86 -.6FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 96 26.08 -1.0FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 44.74 -1.6FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 310 22.57 -8.1FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 71 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 47 69.33 +1.6FTChnd FNI .19e .5 ...q 43.90 34.20 11 39.67 +.2FT Dow30 n EDOW ... ... ... 23.50 19.61 32 21.70 -1.9FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.97 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 20 47.90 -1.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.8 ...q 25.10 22.12 174 22.20 -8.9FT LCCore FEX .58e 1.0 ...q 62.82 51.10 50 58.73 +.3FT LCGr FTC .24e .4 ...q 67.59 52.62 26 64.63 +5.6FT LCVal FTA .82e 1.6 ...q 57.69 48.25 94 52.39 -4.1FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 212 12.69 -18.3FT MCCore FNX .51e .8 ...q 69.65 56.86 13 66.29 +.9FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 132 28.01 -6.9FTFutStrt FMF ... ... ... 51.53 37.80 5 48.03 +.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 15 13.42 -5.7FT MultCG FAD .20e .3 ...q 71.30 55.98 11 69.25 +5.5FT MultCV FAB .45e .8 ...q 59.34 50.27 4 54.80 -3.8FT MLPEn FPL 1.26 11.7 ...q 13.58 9.57 112 10.77 -9.2FT REIT FRI .39e 1.8 ...q 24.11 20.20 13 22.21 -4.6FT SCCore FYX .38e .6 ...q 64.05 52.79 17 62.35 +1.9FTSpecFin FGB .70 11.7 ...q 7.57 5.65 64 6.00 -2.3FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 9 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 22 23.09 -1.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 357 29.85 -3.3FT EmOp FEO 1.40 9.2 ...q 17.42 15.18 7 15.20 -6.9FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 63 13.11 +2.1FirstEngy FE 1.44 4.2 7 35.56 27.93 4924 34.13 +11.5Fitbit n FIT ... ... ...dd 7.32 4.51 4904 4.98 -12.8500.com WBAI ... ... ...dd 23.22 8.51 240 20.76 +105.3FiveOaks OAKS .40m 13.7 9 5.61 2.55 64 2.90 -27.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 4 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 41 13.21 -6.3FlagstarB FBC ... ... 28 40.06 28.43 281 33.74 -9.8F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 45 23.75 -10.9FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 17 13.60 -9.2FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 28 10.83 -8.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 93 18.76 -8.3FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 28 19.34 -10.5Flanign BDL .25f 1.0 13 30.95 20.20 0 24.10 +2.1Fleetcor FLT ... ... 25 213.74 133.08 1180 203.07 +5.5FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 2 111.04 -.8FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 19 58.48 -2.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 485 34.07 +2.3Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 104 24.20 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 79 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 24.14 24.22 -3.3FlexEMTilt TLEH ... ... ...q 33.14 27.44 11 30.69 -.5FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.90 -.9FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 62.28 -.8FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 44 46.76 -4.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 8 68.72 -.7FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 2 24.67 -3.3FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 12 27.97 -2.1FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 58 26.17 -2.3FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 10 43.55 -1.3FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 42.58 -3.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 42 44.44 -1.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.34 -.2FlexSolu FSI ... ... 9 2.58 1.33 10 1.42 -22.0Flor&Dec n FND ... ... 47 58.28 32.72 2074 44.88 -7.8Flotek FTK ... ... ...dd 10.70 3.38 1198 3.76 -19.3FlowrsFds FLO .68 3.0 25 22.82 16.80 872 22.51 +16.6Flowserve FLS .76 1.6 ...cc 50.43 37.51 1341 46.39 +10.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 33 62.09 37.04 5902 44.49 -13.9FlyLeasing FLY 1.00 7.5 11 14.65 11.54 547 13.37 +3.6FEMSA FMX .74e .8 ... 103.82 84.32 294 88.95 -5.3FootLockr FL 1.38f 3.4 17 75.03 28.42 3375 40.52 -13.6FordM F .60a 5.3 6 13.48 10.14 27497 11.34 -9.2ForestCA FCE/A .72f 3.7 16 26.30 19.24 2638 19.70 -18.3Forestar FOR ... ... 14 26.39 14.10 46 22.70 +3.2ForsightEn FELP .13 ... ...dd 5.49 3.28 24 3.53 -19.2Fortis n FTS 1.70 5.1 ... 38.24 31.41 109 33.63 -8.3Fortive n FTV .28 .4 ... 80.31 60.40 1316 73.54 +1.6FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 342 16.86 -15.4FortunaSlv FSM ... ... 24 6.08 4.03 527 5.66 +8.4FBHmSec FBHS .80 1.5 18 73.62 53.56 1092 55.02 -19.6ForumEn FET ... ... ...dd 17.97 10.05 920 14.05 -9.6FoundBld n FBM ... ... ... 16.40 11.03 66 14.20 -4.0FourCorP s FCPT 1.10 4.8 18 26.96 21.28 703 22.90 -10.9FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 10 6.81 -24.3FrancoN g FNV .92 1.2 71 86.06 66.19 446 74.13 -7.3FrankCov FC ... ... ...dd 31.20 17.35 28 26.15 +26.0FrankFn n FSB .40p ... 17 42.65 30.30 29 34.15 +.1FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.18 -.6FrankLibEm FLQE ... ... ... 35.59 29.30 9 31.94 -3.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.88 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.97 -1.9FrnL LoV n FLLV ... ... ... 32.50 28.32 30.27 -.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 0 23.68 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 28.99 -1.4FrkL US Eq FLQL ... ... ... 30.33 25.55 3 28.42 -1.7FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 27.38 24.17 27.03 +3.2FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.7 11 47.65 31.67 4417 33.49 -22.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.93 7.08 268 7.92 -26.3FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 55 11.04 -6.7FrkUnv FT .47 7.0 ...q 7.39 6.68 24 6.74 -6.0FranksIntl FI .30 4.1 ... 9.15 4.93 886 7.39 +11.1FrptMcM FCX .20 1.3 10 20.25 11.05 13113 15.26 -19.5FresenMd FMS .51e 1.0 ... 57.94 44.88 113 50.18 -4.5FDelMnt FDP .60 1.2 21 54.61 43.02 113 48.29 +1.3FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.20 +9.2Frontlne rs FRO .60e ... 34 6.54 3.79 330 4.36 -5.0FullerHB FUL .62f 1.2 25 58.74 46.62 289 50.85 -5.6FutureFuel FF .24a 2.1 14 16.22 11.32 34 11.67 -17.2G -GAMCO s GBL .08 .3 ... 32.60 23.97 9 25.20 -15.0GATX GATX 1.76f 2.5 13 73.25 56.00 274 69.76 +12.2GATX 66 GMTA ... ... ... 27.00 22.81 13 25.36 -3.5GCP ApT n GCP ... ... 26 34.79 27.25 891 28.75 -9.9GDL Fund GDL .64 6.8 ...q 10.38 9.13 22 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 30 24.37 18.83 5297 20.11 -14.0tGGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.30 -3.7GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 365 26.25 +1.2GMS Inc n GMS ... ... 16 39.98 27.21 300 30.44 -19.1GNC GNC .80 23.1 3 10.95 3.13 1591 3.47 -6.0GP Strat GPX ... ... 27 31.25 19.25 76 20.40 -12.1GTT Comm GTT ... ... ...dd 62.32 28.30 720 52.15 +11.1GabCvInc GCV .48 7.9 ...q 6.47 4.91 18 6.05 +2.6GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 26.01 -1.8GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 156 22.01 -6.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.78 -1.4GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 1 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 12 25.14 -.8GabelliET GAB .60 9.8 ...q 6.65 5.87 467 6.10 -1.5GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 12 25.76 -1.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 17 25.13 -1.6GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 9 24.00 -4.5GabGSmM GGZ ... ... ... 13.61 11.60 2 12.04 -5.5GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 4 25.13 -1.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 14 18.90 -11.3GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 2 50.45 +.5GabGoAn n GGO ... ... ... 24.74 16.18 2 18.47 +2.4GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 25 9.55 -7.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.84 -1.9GabMultT GGT .94e 10.0 ...q 10.09 8.27 23 9.41 +2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.85 -1.6GabMul pfE GGTpE ... ... ... 25.30 22.97 6 23.66 -5.7GabUtil GUT .60 9.9 ...q 7.20 5.77 112 6.07 -14.5GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.39 -.8GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 24.93 -2.1Gasa rs GFA ... ... ... 12.99 5.53 6 6.50 -48.5Gain Cap GCAP .24 2.9 13 13.26 5.62 442 8.23 -17.7Gallaghr AJG 1.64 2.4 26 72.77 54.50 724 69.02 +9.1GamGldNR GGN .84 16.3 ...q 5.81 4.80 386 5.14 -1.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.34 -6.0GamNRG&I GNT .84 13.0 ...q 7.23 6.00 38 6.45 -3.9GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.50 -6.0GameStop GME 1.52 11.8 ...dd 24.68 12.20 3119 12.89 -28.2Gannett n GCI .64 5.9 ...cc 12.38 7.36 2610 10.89 -6.0Gap GPS .97f 3.4 14 35.68 21.02 4236 28.35 -16.2GardDnv n GDI ... ... ... 38.00 19.91 3972 32.05 -5.5Gartner IT ... ... 38 142.16 110.76 1355 123.79 +.5GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 116 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.05 -.2GasLog GLOG .56 3.0 50 22.55 12.75 528 18.40 -17.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 8 26.37 -.9GastarExp GST ... ... ...dd 1.39 .38 1440 .68 -35.5Gastar pfA GSTpA 2.16 13.8 ... 20.50 6.40 14 15.61 -12.9Gastar pfB GSTpB 2.69 14.6 ... 23.50 8.46 3 18.46 -2.2GatesInd n GTES ... ... 33 18.72 14.77 457 14.96 -17.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 12 9.47 -10.1GeeGroup JOB ... ... ...dd 6.28 2.00 1 2.48 -10.8GencoSh rs GNK ... ... ...dd 17.25 8.47 144 17.06 +28.1Generac GNRC ... ... 18 53.78 33.77 412 47.03 -5.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 81 33.86 -1.6GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 1 25.99 -2.2GnCable BGC .72 2.4 37 30.18 14.95 1168 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 1281 196.45 -3.4GenElec GE .48 3.4 ...dd 29.47 12.73 32846 14.07 -19.5GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 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 4.6 11 60.69 41.01 4189 42.34 -28.6GenMoly GMO ... ... ...dd .53 .28 60 .38 +15.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 9142 36.34 -11.3GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 1203 5.66 -14.5Gensco GCO ... ... 12 51.45 20.90 167 40.90 +25.8GenesWyo GWR ... ... 25 84.40 61.44 427 75.15 -4.5GenesisEn GEL 2.88f 13.8 51 32.59 18.42 421 20.82 -6.8GenesisHlt GEN .24 14.5 ...dd 2.44 .60 281 1.65 +116.3GenieEn n GNE .30 5.7 ... 8.01 3.82 110 5.28 +21.1GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.39 +.7Genpact G .30f ... 19 34.79 25.56 1246 29.85 -6.0GenuPrt GPC 2.88f 3.2 21 107.75 79.86 932 89.80 -5.5Genworth GNW ... ... 2 4.15 2.66 1633 3.12 +.3GeoGrp s GEO 1.88 7.5 15 33.40 19.05 1127 25.00 +5.9GeoPark GPRK ... ... ... 15.39 6.48 273 14.38 +45.1GaPw 77 n GPJA ... ... ... 26.14 23.01 46 24.26 -5.3Gerdau GGB .02e .4 ... 5.32 2.60 6929 4.55 +22.3GerNew GF 1.23e .4 ...q 21.49 15.85 8 19.62 +.9GettyRlty GTY 1.28 5.0 14 29.89 22.68 73 25.75 -5.2GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.08 407 28.93 -10.4Glatfelter GLT .52 3.1 13 23.85 15.76 150 16.65 -21.9Glaukos n GKOS ... ... ... 44.76 23.08 588 35.80 +39.6GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2007 39.85 +12.3GblBrCopp BRSS .24 .8 12 36.50 27.50 100 31.05 -6.2GlbMed n GMRE .20p ... ...dd 10.25 6.34 94 8.43 +2.8GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.45 -3.4GlobNetL n GNL .94 4.9 31 22.99 15.55 618 19.34 -6.0GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 30 24.65 -4.0GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 134 16.55 -.9GlobPay s GPN .04 ... 38 118.94 87.30 1457 113.65 +13.4GlbShipLs GSL .40 30.5 ...dd 1.94 .97 43 1.31 +12.9GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 3 24.10 +.8GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 2 22.43 -1.2GbXSpDvE SDEM .63e ... ...q 17.90 15.17 8 15.70 -3.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 16 12.49 +5.1GblXColum GXG .41e 3.8 ...q 11.51 9.33 78 10.77 +7.5GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.44 -2.2GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 226 12.76 -6.1GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 211 32.66 -7.5GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 54 24.62 -3.8GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 41 11.72 -3.6GblXGuru GURU .28e .9 ...q 31.88 26.14 14 30.32 +2.1GbXGreece GREK .13e 1.3 ...q 11.56 8.57 909 10.08 -1.9GblXChCon CHIQ .12e .6 ...q 19.96 13.60 60 18.54 -.7GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 566 9.05 -8.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 7 10.29 -2.3sGblXChiEn CHIE .41e 3.2 ...q 12.66 10.55 4 12.63 +11.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 176 20.90 -4.0GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.56 10 18.10 +.6GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 11 17.31 +1.8GblXPakist PAK ... ... ...q 19.23 12.15 5 12.56 +1.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.60 -4.4GblXNorway NORW .83e 5.8 ...q 14.63 11.19 64 14.39 +9.6GblXScUS n SCIU ... ... ...q 32.53 27.62 12 31.06 +.4GblXScEu n SCID ... ... ...q 29.75 26.13 2 28.23 +1.8GblXScAs n SCIX ... ... ...q 27.08 23.76 1 25.76 -.5GblXScJp n SCIJ ... ... ... 33.72 28.38 1 31.61 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 6 24.12 -3.1GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 13 23.58 +8.6GbX US Inf PAVE ... ... ... 17.80 13.80 21 15.99 -4.7GblFound n BOSS ... ... ... 20.72 15.35 2 18.61 +7.4GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 19 26.12 -4.5GlbXSilv rs SIL ... ... ...q 37.30 28.21 36 30.73 -5.9GlbXLith rs LIT ... ... ...q 41.21 28.10 261 33.76 -12.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.06 -1.1GbXUran rs URA ... ... ...q 16.36 11.81 277 13.79 -8.4GlblScape GSB .06 1.6 21 5.51 3.27 4 3.70 +4.2Globalstar GSAT ... ... ...dd 2.51 .53 4012 .62 -52.8GlobantSA GLOB ... ... 55 54.84 33.87 355 47.23 +1.7GlobusMed GMED ... ... 44 52.56 27.79 960 50.01 +21.7Glowpoint GLOW ... ... ...dd .65 .15 191 .19 -47.2sGoDaddy n GDDY ... ... 95 66.06 38.34 2206 66.23 +31.7GolLinhs s GOL ... ... ... 14.48 4.13 525 9.75 +11.3GoldFLtd GFI .02e .5 ... 4.70 3.33 1439 3.83 -10.9GoldResrc GORO .02 .4 66 5.50 3.37 290 5.31 +20.7GoldStdV g GSV ... ... ... 2.07 1.25 164 1.60 -8.6Goldcrp g GG .24 1.8 19 15.55 11.64 3320 13.52 +5.9GoldenMin AUMN ... ... ... .68 .36 58 .41 -5.1GoldStr g GSS ... ... 6 .92 .56 375 .70 -20.9GldFld GV ... ... 12 6.38 3.60 58 4.55 -7.1GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 95 25.68 -3.1GS BDC n GSBD 1.80 8.8 11 23.54 18.78 363 20.48 -7.7GS ActbtInt GSIE ... ... ...q 32.48 27.28 184 30.40 +1.3GS ActEM GEM ... ... ...q 39.44 30.39 196 35.28 -1.5GS ActEur GSEU .60e ... ... 33.94 29.45 2 32.17 +1.5GS ActJpn GSIY ... ... ... 36.02 29.55 1 34.42 +2.3GS US LgC GSEW ... ... ... 46.27 40.58 13 43.17 -.7GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.37 -2.3GS CpBd n GIGB ... ... ... 50.44 47.88 22 47.95 -4.5GS ActLgC GSLC ... ... ...q 57.42 46.85 137 53.80 +.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 30 99.99 GS Indus n GVIP ... ... ... 57.97 45.03 5 53.66 +1.3GS SCap n GSSC ... ... ... 45.33 39.39 5 44.62 +3.0GSCI37 GSC ... ... ...q 26.80 17.55 26.73 +11.5GoldmanS GS 3.20f 1.3 23 275.31 209.62 1984 237.20 -6.9GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 20 27.51 -3.7GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.24 -5.8GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 21 25.67 -.8GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.82 +.3GoldS pfA GSpA .96 4.4 ... 24.46 21.25 43 21.97 -2.6GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 48 22.46 -.6GS MLPEn GER .64 10.4 ...q 8.29 5.25 322 6.16 +.2GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 177 8.81 -1.5GoodrPet n GDP ... ... ... 14.39 8.20 18 12.85 +17.8GormanR GRC .50 1.5 29 33.50 23.55 28 32.65 +4.6vjGrace GRA .96 1.4 21 77.37 58.48 1179 69.99 -.2Graco s GGG .53 1.2 14 49.69 34.89 705 45.11 -.2sGrahamCp GHM .36 1.5 16 23.25 17.97 45 23.68 +13.1GrahamH s GHC 5.32f .9 22 625.45 536.90 14 600.25 +7.5Graingr GWW 5.44f 1.9 25 309.80 155.00 452 289.37 +22.5Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 74 25.75 -4.4GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 35260 27.50 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 1411 3.25 +20.4GranaMon GRAM .25e 7.2 ... 5.15 2.25 122 3.45 +21.1GraniteC GVA .52 .9 28 68.58 45.14 400 55.71 -12.2GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 208 16.98 -4.3 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 2 39.59 +1.3Gran Gld n BAR ... ... ... 142.87 123.68 1 131.20 +.7GranCom n COMB ... ... ... 27.07 24.80 20 26.66 +1.9GranSP n COMG ... ... ... 32.29 24.96 0 29.96 +8.2sGrphTInt n EAF ... ... ... 16.95 14.44 1638 17.84 +15.1GraphPkg GPK .30 2.1 15 16.74 12.65 4509 13.96 -9.6GrayTelev GTN ... ... 6 17.80 10.70 1492 11.40 -31.9tGrayTvA GTN/A ... ... 15 15.30 9.70 0 9.65 -32.8GrtAjax n AJX 1.20 8.9 9 15.40 12.27 49 13.48 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.15 -.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 348 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 27.60 986 32.83 +1.8GrtWstBcp GWB 1.00f 2.4 17 45.00 33.27 138 42.25 +6.2GreenDot GDOT ... ... 44 69.37 35.36 275 62.48 +3.7GreenTrH n GHG ... ... ... 13.05 10.75 132 11.86 -8.4GreenbCos GBX .92f 2.0 10 54.45 41.45 371 45.95 -13.8sGreenhill GHL .20 .8 ...dd 24.50 13.80 1027 24.85 +27.4Greif A GEF 1.68 2.8 20 65.60 47.97 149 59.06 -2.5Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 63.25 -8.8Griffon GFF .28f 1.3 23 24.50 17.45 204 22.00 +8.1Group1 GPI 1.00f 1.5 9 84.47 51.62 291 67.68 -4.6GrubHub GRUB ... ... ...cc 112.41 41.35 1142 101.68 +41.6GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 229 92.84 -9.7tGpoASur ASR 3.31e ... ... 229.45 165.93 49 165.45 -9.3GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 62 8.65 +1.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 15 10.05 +7.4GpSuprvi n SUPV ... ... ... 33.85 16.11 1116 21.74 -25.9GpTelevisa TV ... ... ... 27.37 14.20 851 17.61 -5.7GuangRy GSH .63e 2.1 ... 37.43 24.43 1 29.14 -12.8Guess GES .90 4.0 ...cc 24.01 9.56 844 22.77 +34.9GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 32 21.49 -5.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.06 -3.3GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 31 21.66 -1.2GuggChina YAO .54e 1.5 ...q 39.91 28.22 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 11.4 ...q 9.42 7.72 77 8.42 -5.4GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 69 58.45 -3.6GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 2 8.09 -3.5GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 9 26.32 -4.6GugSolar TAN .83e 3.4 ...q 26.70 17.50 56 24.64 -1.9GugShippg 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 13.39 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 34 30.98 +4.7GugChRe TAO .40e 1.3 ...q 33.38 23.50 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 12 37.92 +1.6Gug 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 43.30 -8.6GugMultAs 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 4 45.57 +4.8GugEShDur 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 10.4 ...q 21.85 18.80 195 20.97 -2.8Guidewire GWRE ... ... ...dd 92.65 60.15 339 89.34 +20.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 42 34.11 +19.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 1268 97.62 +11.1HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 74 40.84 +36.6HCP Inc HCP 1.48 6.2 13 33.67 21.48 2701 23.78 -8.8HDFC Bk HDB .37e .4 ... 110.77 82.64 816 96.65 -4.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 203 35.60 -26.8HMG HMG ... ... ...dd 16.33 8.94 0 12.94 +3.6HNI Corp HNI 1.14 3.2 17 46.53 31.16 117 35.13 -8.9HP Inc HPQ .53 2.4 13 24.75 17.10 6846 21.79 +3.7HRG Grp HRG ... ... ...dd 19.77 9.42 2224 11.59 -31.6HSBC HSBC 1.50e 3.1 ... 55.89 42.99 1441 48.79 -5.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 49 25.76 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5Haemonet HAE ... ... 72 80.59 38.47 839 78.03 +34.3HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4190 4.79 -36.7Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5531 52.03 +6.5sHalyrdHlt HYH ... ... 26 54.09 35.24 512 52.90 +14.6HamBchBr HBB .34 1.4 ... 41.00 20.97 25 24.65 -4.0HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 26 38.90 -1.1HanJS JHS .87e 6.4 ...q 15.12 13.57 25 13.59 -8.5tHanJI JHI 1.45e 8.9 ...q 18.85 16.42 41 16.36 -6.5HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 56 15.52 -9.4HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 22 20.82 -2.8HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 46 20.14 -6.3HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 34 17.94 -4.3HanTxAdv HTD 1.45 6.4 ...q 26.79 21.00 76 22.61 -8.3Hanesbds s HBI .60 3.6 9 25.73 16.38 6662 16.84 -19.5HannArms HASI 1.32 6.9 27 25.28 17.33 323 19.09 -20.7HanoverIns THG 2.16 1.9 63 121.39 79.23 136 116.70 +8.0HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.26 -.3HarleyD HOG 1.48f 3.6 13 56.95 39.34 2281 40.75 -19.9HarmonyG HMY .05 ... ... 2.53 1.56 2099 1.98 +5.9HarrisCorp HRS 2.28 1.5 26 170.54 106.18 875 149.88 +5.8Harsco HSC .20m .9 57 23.60 13.55 461 22.10 +18.5HarteHk rs HHS ... ... ... 14.40 7.27 27 9.06 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.55 -1.5HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 37 29.29 +.1HartfdFn HIG 1.00 1.9 18 59.20 48.36 1592 52.63 -6.5HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.7 20 27.23 17.70 111 19.45 -14.1HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.6 24 38.72 31.71 529 34.88 -3.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 467 6.67 +12.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1770 27.98 -12.9HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1249 25.85 -13.9HeclaM HL .01e .3 ...dd 6.16 3.25 2526 3.96 -.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 249 90.58 Heico A s HEI/A ... ... 58 78.65 47.00 92 74.50 HelixEn HLX ... ... 3 8.70 4.82 1210 7.69 +2.0HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 2063 68.67 +6.2Hemisphrx rs HEB ... ... ... .74 .28 529 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 1 10.01 +2.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.65 +2.7sHerbalife HLF ... ... 25 111.50 60.71 1425 112.96 +66.8HercHld n HRI ... ... ... 72.99 33.27 248 54.82 -12.4HercTGC HTGC 1.24 9.8 15q 13.97 11.55 310 12.63 -3.7tHercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 27 25.02 -2.3HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 229 15.11 -16.1Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 6 24.05 -4.3Hersha rs HT 1.12 5.8 14 19.87 16.60 379 19.44 +11.7Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.20 -5.9Hersha pfE HTpE ... ... ... 26.40 22.66 10 23.20 -6.2Hershey HSY 2.62 2.9 20 116.49 89.10 1269 91.66 -19.2HertzGl HTZ ... ... ... 27.27 8.52 4526 22.16 +.3sHess HES 1.33f 2.2 ...dd 59.56 37.25 4875 59.22 +24.8sHess pfA HESpA ... ... ... 67.42 48.24 56 67.21 +16.1HessMidP n HESM 1.33f 6.6 19 26.05 18.32 120 20.22 +2.1HP Ent n HPE .56f 3.2 43 19.48 12.70 10410 17.30 +20.5Hexcel HXL .50 .7 25 69.52 49.20 369 67.74 +9.5Hi-Crush HCLP 1.05e 8.0 15 15.45 7.25 2650 13.05 +22.0HighPtRs HPR ... ... ...dd 7.38 2.66 1730 7.01 +36.6HighlFlR n HFRO ... ... ... 16.60 15.00 107 15.96 +3.0HighwdPrp HIW 1.85 4.0 20 53.34 41.34 663 45.98 -9.7Hill Intl HIL ... ... ...dd 6.00 4.25 71 5.30 -2.8Hill-Rom HRC .80f .9 23 91.11 71.91 283 87.52 +3.8HillenInc HI .83 1.8 22 49.35 34.65 399 45.10 +.9HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 33.11 -3.6HilltopH HTH .28 1.2 12 28.32 21.47 593 22.48 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 2459 39.97 -4.7Hilton HLT .60 .7 41 88.11 60.54 2088 81.35 +1.9HoeghLP HMLP 1.72 10.1 11 20.00 15.33 131 17.10 -8.3Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 61 25.31 -5.9HollyEngy HEP 2.62f 9.1 14 36.05 26.09 177 28.68 -11.7sHollyFront HFC 1.32 2.0 16 66.72 23.46 2389 65.60 +28.1HomeDp HD 4.12f 2.2 25 207.61 144.25 3579 183.56 -3.1Honda HMC .84e 2.5 ... 37.29 27.05 378 33.22 -2.5HonwllIntl HON 2.98 2.1 64 165.13 129.00 1827 144.16 -6.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 154 42.60 -3.4HorizGbl n HZN ... ... 28 19.26 5.50 579 5.92 -57.8HorizFn22 n HTFA ... ... ... 25.93 25.26 25.65 +1.0HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.97 -2.7HorGKWld KLDW ... ... ...q 35.73 29.78 14 34.25 +2.3HoizWear n WEAR ... ... ... 17.90 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 8, 2018

PAGE 55

Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.58 -3.8JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 22.28 Hormel s HRL .75 2.1 22 38.00 29.75 2456 35.53 -2.4Hornbeck HOS ... ... ...dd 4.87 1.51 436 3.30 +6.1HostHotls HST 1.00a 5.0 17 21.53 17.26 5589 20.12 +1.4HoulihnL n HLI .80 1.7 18 52.81 32.72 145 46.04 +1.3HstnAEn HUSA ... ... ... 1.05 .22 298 .24 -26.1HovnanE HOV ... ... ...dd 3.41 1.66 730 2.07 -38.2HHughes HHC ... ... 28 140.38 114.28 206 132.15 +.7HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 43 26.66 +6.6Hubbell HUBB 3.08 2.9 20 149.03 100.55 399 104.76 -22.6HubSpot HUBS ... ... ...dd 124.45 63.00 377 111.30 +25.9HudBayM g HBM .02 ... 10 10.25 4.60 451 6.95 -21.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 835 34.46 +.6HugotnR HGT .09e 14.1 2 2.05 .55 121 .64 -54.5Humana HUM 2.00f .7 24 299.85 223.40 853 283.77 +14.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 1 39.62 +3.3HuntgtnEco HECO .47e .2 ...q 44.87 38.37 0 40.59 -2.6HuntgtnIng HII 2.88 1.3 20 276.69 183.42 790 215.84 -8.4Huntsmn HUN .65f 2.2 10 36.09 23.12 2273 29.39 -11.7Hyatt H ... ... 37 83.02 54.38 754 79.08 +7.5HysterYale HY 1.21 1.8 17 93.90 62.62 46 66.87 -21.5I -IAMGld g IAG 1.52f 26.7 95 7.25 4.19 2230 5.69 -2.4ICICI Bk IBN .16e 1.8 ... 11.26 7.89 6960 8.83 -9.2IDT Cp IDT 1.00f 18.5 ... 17.71 5.08 117 5.42 -48.9IEC Elec IEC ... ... ...cc 5.05 3.35 26 4.12 ING ING .14e .8 ... 20.58 16.35 1647 16.62 -10.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 13 25.53 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 55 25.66 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 172 27.90 +41.3iPInvVix 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 29.04 126 30.47 +.1IQ Hedge MCRO ... ... ...q 27.20 25.47 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 22.04 +.6IQ Ch SC n CSML ... ... ... 29.58 23.89 786 27.45 -2.1IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 27 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 5 18.55 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24.03 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.42 -.7IQ 50HgEur HFXE ... ... ...q 21.45 19.05 3 20.42 +.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 45 21.58 -.3IQ RealRtn CPI ... ... ...q 27.85 27.17 3 27.54 +.4IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 5 24.94 -5.2IQMrgArb MNA ... ... ...q 31.92 29.98 68 30.53 -1.7IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 33.81 -3.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 99 27.77 -2.8IQVIA Hldg IQV ... ... 12 110.67 81.74 1037 98.17 +.3IRSA IRS ... ... ... 32.97 20.51 132 21.49 -27.4iShGold IAU ... ... ...q 13.11 11.61 9227 12.62 +.9siShGSCI GSG ... ... ...q 17.65 13.16 350 17.60 +8.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1188 22.61 -2.4iSAstria EWO .37e 1.5 ...q 27.41 20.21 457 25.04 +1.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 7 20.60 -2.0iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 13946 40.10 -.9iShCanada EWC .48e 1.7 ...q 30.60 25.58 3645 28.39 -4.2iShEMU EZU .86e 1.9 ...q 47.13 40.03 9046 44.52 +2.6iSFrance EWQ .58e 1.8 ...q 33.73 28.51 5405 32.56 +4.3iShGerm EWG .60e 1.8 ...q 35.87 30.08 10534 32.98 -.1iSh HK EWH .61e 2.4 ...q 26.93 23.03 5068 25.28 -.6iSh SKor EWY .65e .9 ...q 79.07 64.87 3525 73.47 -1.9tiShMexico EWW .78e 1.6 ...q 57.82 47.79 6093 47.58 -3.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 199 31.87 +.4iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 171 47.31 -1.0iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 219 65.32 -6.7iShSpain EWP .99e 3.0 ...q 36.38 31.52 438 33.39 +1.9iSSwedn EWD .76e 2.3 ...q 36.71 32.02 226 33.10 -2.4iShSwitz EWL .75e 2.2 ...q 37.84 33.43 714 34.28 -3.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 392 32.50 -1.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 16 49.58 -1.7iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 5 54.04 -.8tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.82 7 48.90 -4.5iShEMkHY EMHY 3.98 8.4 ...q 51.12 47.02 55 47.13 -5.7iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.64 -6.9iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 95 41.09 -1.8iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 22 10.54 -2.7iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 25 22.75 +5.6iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 18 28.66 -2.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 14 88.38 +.3iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 19 51.80 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.39 54 47.45 -1.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 75 83.29 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 167 60.35 -.7iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 35 81.81 +2.5iShThai THD 1.88e 1.9 ...q 103.71 76.35 103 97.42 +5.3iShIsrael EIS .81e 1.6 ...q 55.29 46.67 2 49.71 -3.1iShChile ECH .71e 1.4 ...q 56.53 41.34 271 51.99 -.3iShBRIC BKF .54e 1.2 ...q 50.94 36.00 76 44.62 +.3iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 26 55.33 -.2iShSilver SLV ... ... ...q 17.14 14.44 3328 15.52 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 228 117.75 -.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 44 100.70 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 45 167.65 +7.1iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 16 154.36 -2.9iShBrazSC EWZS .40e 2.6 ...q 18.14 12.14 28 15.67 -3.8iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 10 18.04 -3.3iShSPTUS s ITOT ... ... ...q 65.40 53.79 556 61.36 +.4iShSTNtMu SUB .86 .8 ...q 106.40 104.31 67 104.46 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 14 110.89 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 523 112.12 -1.7iShChinaLC FXI .87e 1.9 ...q 54.00 38.66 13755 46.29 +.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 95 186.66 -2.6iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 1 53.50 +5.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2185 268.79 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 181.53 -2.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 1534 105.81 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 39.82 58886 46.16 -2.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.47 3871 114.54 -5.8iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 65.60 +1.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.34 894 24.45 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 20 57.22 -5.5iShGblTech IXN 1.10e .7 ...q 171.45 129.32 24 163.14 +6.2iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.21 20 50.26 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 176.47 7 212.28 +4.8iShIndones EIDO .35e 1.4 ...q 30.61 24.21 1091 24.42 -14.1iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 428 158.84 +4.0iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.53 -2.2iShGblHcr s IXJ ... ... ...q 61.56 52.61 29 55.48 iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 17 68.82 -1.6iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 210 82.61 -.3iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 222 37.16 +4.5iShCalMn s CMF ... ... ...q 59.75 57.68 64 58.16 -1.7iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.63 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 2 82.62 -1.5iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 269 43.95 -2.8iShNANatR IGE .85e 2.4 ...q 38.02 30.59 34 35.93 +1.4iSh JPXNik JPXN ... ... ... 70.78 57.04 3 65.73 +1.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 280 82.52 -1.3iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1367 34.69 +1.5iShUSAMo MTUM .81e .7 ...q 113.60 85.00 782 108.37 +5.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 9 156.95 -1.6iShPhilpns EPHE .20e .6 ...q 40.19 32.21 815 32.99 -15.0iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 354 109.38 -4.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 448 108.27 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 3 44.43 +1.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 3 50.35 -4.0iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 11 39.50 iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 57 66.04 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 3648 118.80 -6.4iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 37 75.70 +3.5iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 43 61.49 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 424 34.04 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 8173 70.94 +.9iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 3 66.21 +2.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 454 87.11 -2.3tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.53 20 59.60 -8.0iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 156 123.97 +2.8iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 27 28.17 +9.2iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 104 208.08 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 173.81 -.2iShIreland EIRL .55e 1.2 ...q 50.12 42.67 7 47.20 -1.7iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 685 190.62 +.4iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.95 32 58.06 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 23064 85.50 -2.0iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 10 43.30 +9.8iShSft IGV .12e .1 ...q 183.23 131.00 278 179.76 +16.3iShCorUS n FTY ... ... ... 51.01 43.20 191 46.84 -5.6iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 4 68.35 +1.1iShNetw IGN .25e .5 ...q 55.29 43.74 12 52.08 +7.4iShNATch IGM .73e .4 ...q 195.60 142.10 40 187.86 +11.3iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 16 59.65 -4.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 43 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 87 95.76 -5.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 32 99.13 +.9iShGbl100 s IOO ... ... ...q 49.47 41.81 30 46.59 +1.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.38 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 7 186.06 +3.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 109.92 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 1690 34.25 -5.0iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 954 120.14 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 190.14 +6.0iShPoland EPOL .42e 1.8 ...q 30.19 23.14 609 23.80 -12.1iSMCGth IJK 1.88e .9 ...q 230.66 189.87 157 220.64 +2.2iShIntGvC GVI 1.99 1.9 ...q 111.75 107.21 43 107.37 -2.2iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 2797 139.41 +3.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 29 47.79 -9.1iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 506 148.81 +.1iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 725 126.78 +.8iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 744 196.05 +5.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 31 129.71 -4.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1652 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16307 157.05 +3.0iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 300 83.65 -7.2iShChina MCHI .61e .9 ...q 76.72 51.68 2284 67.35 +1.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 271 74.10 +1.5iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 155 158.66 +.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 7 69.11 -1.4iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 19 129.96 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 975 52.06 -1.4iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 146.23 -4.0iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 38 157.95 -1.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 42 50.04 +1.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 1853 27.31 -7.1iShTech IYW 1.20e .7 ...q 184.45 138.25 89 175.68 +7.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 90.80 -2.2iShGblCSt s KXI ... ... ...q 54.58 47.79 30 48.25 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 10418 77.16 -4.8iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 7 114.64 +4.8 iSh0-5Tips STIP ... ... ...q 101.11 99.27 52 99.48 -.4iShHmCnst ITB .09e .2 ...q 46.56 32.02 929 39.15 -10.5iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 275 143.40 -2.7iShAerosp ITA 1.31e .7 ...q 207.47 149.17 300 192.76 +2.5iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 22 171.90 -1.3iShFinSv IYG 1.21e .9 ...q 142.14 105.42 44 132.10 +1.3iShRegBks IAT .61e 1.2 ...q 54.74 41.83 141 51.02 +3.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 63.66 -4.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 147 118.59 -.7iShBroker IAI .65e 1.0 ...q 70.58 49.01 34 66.51 +6.0iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 394 40.65 +2.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 15 111.76 +.6iShCrSPS s IJR ... ... ...q 80.68 66.77 2140 79.44 +3.4siShMedDev IHI 1.57e .8 ...q 194.27 155.25 109 193.75 +11.7iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 307 113.25 -10.6iShHltcPrv IHF .24e .1 ...q 172.85 137.41 48 165.19 +5.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 252 63.33 +.4iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 25 142.06 -8.0iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 32 98.90 -3.2iShPeru EPU .70e 1.6 ...q 44.95 32.98 37 43.17 +5.3iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3796 66.94 +1.3iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 78 37.37 +4.0iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 16 133.82 +.1siShO&GEx IEO 1.06e 1.5 ...q 71.77 50.49 157 71.46 +10.0iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 68 53.55 -.6iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 262 47.66 +.8iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 168 44.41 -1.1iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 40 100.03 +4.5iShModAllo AOM .71e 1.9 ...q 39.05 36.77 128 37.46 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 17 24.65 -4.6iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 576 55.70 +.9iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 86 156.04 +1.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 55 33.96 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 81 81.36 +.8iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.31 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.47 3 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 7 25.59 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 23 25.88 -.8iStar STAR ... ... 5 12.49 9.75 825 10.70 -5.3iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 3 25.10 -1.1iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 3 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.96 -.9ITT Inc ITT .54f 1.0 20 57.62 36.93 510 52.27 -2.1iBio IBIO ... ... ...dd .55 .14 385 .15 -14.1Idacorp IDA 2.36 2.5 23 100.04 79.59 287 93.06 +1.9IDEX IEX 1.72f 1.3 30 150.72 103.99 457 136.27 +3.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 1290 144.79 -13.2Imax Corp IMAX ... ... ...cc 29.10 17.58 651 23.75 +2.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 304 .26 -19.3ImpacMtg IMH ... ... 3 16.83 7.18 9 8.64 -15.0ImpOil g IMO .57 1.8 63 32.81 25.91 349 31.31 +.4IncOpR IOR ... ... 30 13.79 8.51 13.64 +23.1IndCDrillg ICD ... ... ...dd 5.48 2.72 202 4.51 +13.3IndepHld IHC .12f .3 13 39.85 17.25 4 35.10 +27.9IndepRT IRT .72a 7.5 19 10.63 8.26 448 9.60 -4.9IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 56 25.05 -4.1IndiaGCap IGC ... ... ...dd 1.63 .30 186 .61 -38.7IndoTel s TLK .67 ... ... 36.19 25.96 466 26.45 -17.9IndBach IBA .87e 1.5 ... 67.61 53.46 2 57.96 +1.2Infosys INFY .40e 2.3 16 18.71 13.88 5652 17.44 +7.5InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 288 21.19 +14.0InfuSystem INFU ... ... ...dd 2.95 1.20 10 2.55 +10.9IngerRd IR 1.80 2.1 20 97.67 79.63 1816 87.39 -2.0Ingevity NGVT ... ... ... 82.67 53.62 369 79.30 +12.5Ingredion INGR 2.40 2.2 15 146.28 110.20 664 111.51 -20.2InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 103 34.88 +8.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.58 -1.3Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 663 33.56 -8.3tInsightS n INSI ... ... ... 21.10 18.64 23 18.67 -6.2sInsperity s NSP ... ... 28 84.50 34.88 354 85.40 +48.9InsprMed n INSP ... ... ... 25.50 22.50 233 24.05 -3.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 46.70 232 59.75 -21.3Instructre n INST ... ... ...dd 46.50 24.55 352 42.00 +26.9IntegerHl ITGR ... ... ...dd 66.45 38.70 498 65.95 +45.6Intellichk IDN ... ... ...dd 4.55 1.50 47 1.93 -24.6sIntellgSys INS ... ... ...dd 5.49 3.30 3 5.40 +18.4Intelsat I ... ... ... 13.86 2.44 5909 12.57 +270.8InterXion INXN ... ... ... 65.75 43.51 440 64.89 +10.1IntcntlExc s ICE .88e 1.2 16 76.30 57.91 3076 70.57 IntCtlHtls IHG ... ... ... 69.23 49.03 86 64.52 +1.6IBM IBM 6.28f 4.4 10 171.13 139.13 3660 143.22 -6.6tIntFlav IFF 2.76f 2.2 32 157.40 130.53 3246 126.89 -16.9IntlGmeT n IGT .80 2.8 ... 30.82 17.25 648 28.25 +6.6IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.00 2290 51.89 -10.4IntlSeaw n INSW ... ... ... 23.43 15.23 124 19.59 +6.1IntTower g THM ... ... ...dd .78 .29 149 .64 +48.8Interpublic IPG .84f 3.6 16 26.01 18.30 2669 23.55 +16.8IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.39 -.3inTestCorp INTT ... ... 13 10.25 5.75 47 7.35 -15.0IntPotash IPI ... ... ...dd 5.12 2.03 791 4.30 -9.7Intrexon XON ... ... ...dd 26.99 10.26 763 18.31 +58.9Inuvo INUV ... ... ...dd 1.39 .70 19 .93 +14.3Invacare IVC .05 .3 ...dd 19.20 11.25 268 18.50 +9.8Invesco24 n IHTA ... ... ... 10.33 8.28 38 9.13 -11.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 42 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 47 10.58 -7.0tInv Bond VBF .83a 4.7 ...q 20.29 17.80 19 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 68 11.63 -7.6InvDynCrd VTA .90 7.7 ...q 12.28 11.33 199 11.69 -.2InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 23 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 55 14.30 -4.0Invesco IVZ 1.16 4.1 12 38.43 27.35 3380 28.47 -22.1InvMtgCap IVR 1.68f 10.2 7 18.86 15.15 1447 16.43 -7.9InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 25.00 -.1InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 7 25.28 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 93 24.01 -3.9tInvsco oia OIA .39 5.3 ...q 8.25 7.38 392 7.38 -7.8InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 153 11.72 -5.5InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 115 11.88 -5.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.80 -2.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 40 11.90 -4.9InvSrInco VVR .31 7.0 ...q 4.71 4.26 377 4.45 +1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 118 12.45 -5.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 33 12.77 -6.9InvTech ITG .28 1.3 ...dd 23.96 17.63 188 21.42 +11.3InvRlEst IRET .28 5.1 4 5.93 4.05 210 5.45 +9.2InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 2 23.69 -8.9Invitae n NVTA ... ... ...dd 10.44 4.35 684 5.82 -35.9InvitHm n INVH .44 1.9 ... 24.30 20.25 1299 23.53 -.2iPBetaCmd BCM ... ... ...q 32.00 25.00 3 30.63 +4.7iPS&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 27.90 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 20.77 12.86 1 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 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 6.4 30 41.52 30.78 1451 34.44 -8.7iShItaly rs EWI ... ... ...q 34.45 27.27 392 34.01 +11.7iShJapan rs EWJ ... ... ...q 64.71 52.33 5367 60.80 +1.5iSMlasia rs EWM ... ... ...q 36.56 31.37 785 34.27 +3.9iShSing rs EWS ... ... ...q 28.35 23.28 485 27.30 +5.3iSTaiwn rs EWT ... ... ...q 39.36 33.90 4121 35.94 -.7iSh UK rs EWU ... ... ...q 38.05 32.82 3209 36.10 +.8iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 54 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.21 +2.8iShCvBd ICVT .67e ... ...q 58.93 51.90 9 57.17 +3.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 5610 55.92 -1.7iSh 10 Cp n LLQD ... ... ... 51.31 46.97 46.97 -8.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 1 15.47 +7.1tiShEnhBd n IGEB ... ... ... 50.77 47.91 0 47.84 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 13 33.11 +2.0iShRs2500 n SMMD ... ... ... 45.58 38.87 1 44.37 +1.6iShFacSIntl INTF .17p ... ...q 31.21 26.07 115 29.35 +1.7iShArgGl n AGT ... ... ... 32.94 24.18 6 27.98 -7.3iShFS USA LRGF .19e ... ...q 33.93 27.78 245 31.93 +.4iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 22 39.98 +1.2iShFacSGbl ACWF .11p ... ...q 34.07 26.37 4 30.66 iSh iBd23 n IBML ... ... ... 25.96 24.64 8 24.75 -1.9iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.76 +.4iShMgRE rs REM ... ... ...q 48.54 39.80 230 43.50 -3.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 147 46.67 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 16 26.79 +1.4iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.75 -3.9iShSaudi KSA ... ... ... 31.62 24.50 31 30.06 +14.8iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.72 +1.8iShIntDevM IMTM .30p ... ...q 33.00 27.80 7 30.93 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 33 29.77 +.4iShLwCarb CRBN .94p ... ...q 125.97 106.16 9 117.47 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.02 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 61 26.44 -.2iShMsciChA CNYA ... ... ... 35.68 25.98 2 31.22 -2.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.04 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 0 40.51 +4.5iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 3 31.84 +.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 42 25.22 -.5iShMultMat MATF ... ... ... 36.19 29.62 0 32.54 -4.9iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.31 -2.9iShMultiEn ERGF ... ... ... 30.28 23.28 1 29.20 +3.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 28 91.09 +.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.55 23.66 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 731 33.96 -2.4iSh MulConD CNDF ... ... ... 34.24 27.45 10 32.29 +3.1iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 1047 31.03 +4.1iShGblReit REET .94e 3.7 ...q 26.68 23.40 114 25.24 -3.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 267 52.51 +.9iShEurSC HEUS ... ... ...q 31.05 27.52 1 30.93 +3.2iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 60.30 +1.1iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 7 96.15 -1.2 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 6 70.15 +3.3iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 25 25.62 +1.1iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 81 50.83 +1.3iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.38 +.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 34 25.34 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 4 52.56 -2.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.09 7 24.12 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 27 25.25 -.7iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 289 33.06 -1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1147 30.14 +1.5iShCHMex HEWW 1.41p ... ...q 21.71 18.75 18.92 -5.4iShH10yCBd CLYH .31e ... ...q 27.42 24.96 8 25.87 -2.1iShCHSpain HEWP .31p ... ...q 24.22 20.85 0 22.92 +3.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.81 -2.8siShCHItaly HEWI .55p ... ...q 19.05 16.12 20 19.09 +13.4iShShMMu MEAR .27e ... ...q 50.18 49.61 4 49.77 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 31.66 +2.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 14 27.01 +.5iShGbMM rs PICK ... ... ... 37.91 25.02 160 34.76 +.4iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 0 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 19 50.25 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 5 24.40 +.3iSh ESG s ESGE ... ... ... 73.14 31.09 25 71.98 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 27.10 +.3iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 27 50.04 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 304 32.95 -1.2iShCHSoK HEWY .48p ... ...q 32.01 28.05 2 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 32 49.08 -.8iSh iBd26 n IBDR ... ... ... 24.92 23.14 15 23.25 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 23 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 87 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 103 24.74 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 76 24.26 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 90 24.31 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.74 27 23.86 -4.7iSiBd12-24 s IBDP .63e ... ...q 25.44 23.94 30 24.03 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 108 24.33 -1.9IsoRay ISR ... ... ...dd .64 .38 175 .44 +9.8IsraelChm ICL .27e 5.9 ... 4.95 3.85 121 4.57 +13.1IssuerDir ISDR .20 1.2 60 18.95 11.65 1 17.35 -5.4ItauCorpb ITCB 2.48e 16.7 72 15.79 10.28 10 14.84 +10.4ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 8553 13.32 +2.5IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 42 14.28 -5.6J -JAlexHld n JAX ... ... 36 12.80 8.70 37 12.65 +30.4JJill n JILL ... ... ... 13.71 4.17 353 5.12 -34.4JBG Smth n JBGS .90 2.4 ... 37.14 30.79 374 37.00 +6.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 24.83 -1.8JMP Grp JMP .36 7.1 73 7.70 4.92 18 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.50 +.8JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 54 25.94 -4.1JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 5 62.22 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 49 60.31 +.4JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 16 57.83 -.9JPM DREq JPUS .26p ... ...q 74.59 63.05 15 69.69 -1.2JPM DivInt JPIH ... ... ... 30.65 27.59 0 30.13 +.5JPMDsfEu JPEU ... ... ... 64.34 56.41 1 61.14 +1.3JPM DivEu JPEH ... ... ... 29.58 26.58 0 28.95 +2.4JPM Val n JVAL ... ... ... 27.44 24.90 0 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 26.21 +2.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.92 -5.9JPM DivAlt JPHF ... ... ... 28.92 24.93 9 25.29 -3.4JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 154 50.10 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 7 29.99 +1.0tJPM GlB n JPGB ... ... ... 52.89 50.18 9 50.20 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.81 -2.8JPM USMid JPME ... ... ... 66.84 57.20 3 63.89 +.2JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 9357 109.37 +2.3JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 62 25.17 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 47 26.24 -3.0JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 1227 25.99 -5.4JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 121 25.91 -2.8JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 92 25.98 -3.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 251 26.16 -2.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1224 27.42 +4.5JacobsEng JEC .60 1.1 22 72.18 49.31 1950 56.71 -14.0JaggedPk n JAG ... ... ... 16.55 11.40 1500 14.16 -10.3JHardie s JHX .38e 2.2 82 18.79 13.55 8 17.64 +.2Jan 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 -8.2tJan ShDur n VNLA ... ... ... 50.42 49.96 65 49.99 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 876 31.43 -17.9JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 13 12.33 +4.4Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 699 30.23 -23.2JernignC n JCAP 1.40 7.3 11 24.89 15.90 85 19.19 +.9Jianpu n JT ... ... ... 9.49 4.75 353 5.50 -15.1JinkoSolar JKS ... ... 32 30.50 16.06 512 18.19 -24.4JBeanTch JBT .40 .5 34 122.65 82.45 444 87.40 -21.1JHMultLgC JHML .10p ... ...q 37.14 30.72 61 34.80 JH MultMdC JHMM .08p ... ...q 36.30 30.04 52 34.40 +.8JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.65 +.2JH MultFin JHMF .08p ... ...q 39.70 30.70 1 36.97 +.6JH MultHltC JHMH .05p ... ...q 34.56 28.23 22 30.77 -1.2JH MultTch JHMT .09p ... ...q 47.35 35.22 14 44.16 +7.6JH MultEn JHME ... ... ... 32.02 24.30 2 31.65 +6.7JH MultMat JHMA ... ... ... 38.20 30.00 33.89 -5.7JH SmCap n JHSC ... ... ... 28.27 24.27 34 26.23 +.5JH MultDev JHMD ... ... ... 32.58 27.75 11 30.80 +1.3JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 1 34.11 -2.8JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 41 17.25 -.9JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 30 8.49 -3.7JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6711 123.59 -11.5JohnContl n JCI 1.04e 2.8 25 44.37 32.89 7195 36.65 -3.8JonesEngy JONE ... ... ...dd 2.70 .54 553 .65 -40.9JonesLL JLL .74f .4 29 178.75 110.15 633 170.41 +14.4Jumei Intl JMEI ... ... 28 4.20 2.00 3291 2.56 -12.3JnprNtwk JNPR .72 2.8 14 30.68 23.61 6567 25.93 -9.0Jupai n JP .40f 2.0 20 29.00 7.36 143 19.90 +7.6JustEngy g JE .41 ... 5 6.20 3.86 144 4.14 -3.5JustEn pfA JEpA ... ... ... 26.98 21.29 5 22.71 -8.7K -K12 LRN ... ... 54 21.18 12.72 200 15.12 -4.9KAR Auct KAR 1.40 2.6 18 56.75 40.27 719 53.28 +5.5KB FnclGp KB ... ... ... 63.96 44.21 77 54.89 -6.2KB Home KBH .10 .4 32 38.80 20.55 1004 27.57 -13.7KBR Inc KBR .32 2.0 12 21.70 13.36 1724 16.39 -17.3KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.43 +.5KKR KKR 1.31e 5.8 10 24.50 17.61 11319 22.59 +7.3KKR pfA KKR.PRA ... ... ... 27.69 25.45 93 26.78 -.9KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 29 26.23 -1.9KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 117 16.03 -.1KKR RE n KREF 1.39e ... ... 23.99 18.09 91 19.95 -.3KMG Chm KMG .12 .2 24 70.60 45.65 53 63.54 -3.8KT Corp KT ... ... ... 18.82 12.70 454 13.54 -13.3Kadant KAI .84 .9 27 114.00 68.55 44 94.20 -6.2Kadmon n KDMN ... ... ... 5.86 2.05 168 3.90 +7.7Kaman KAMN .80 1.3 35 65.24 47.23 90 62.08 +5.5KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.10 -4.2KC Southn KSU 1.44f 1.3 20 114.91 88.66 1076 106.89 +1.6KapStoneP KS .40 1.2 12 35.01 19.59 532 34.16 +50.6KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 18 16.87 -3.1KA EngTR KYE 1.32m 14.2 ...q 11.85 8.30 122 9.28 -7.8KA MLP KYN 1.80 9.9 ...q 20.38 14.38 328 18.16 -4.7KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 0 25.16 -.4KAMidsEn KMF 1.80m 14.2 ...q 16.00 11.36 73 12.69 -8.0KeanGrp n FRAC ... ... ... 19.83 12.51 1556 15.87 -16.5Kellogg K 2.16 3.6 15 74.28 56.40 3410 60.49 -11.0KelsoTch g KIQ .03f 5.1 ... .89 .24 10 .59 +12.7Kemet KEM ... ... 27 27.35 11.73 917 19.04 +26.4sKemper KMPR .96 1.3 23 72.25 36.35 400 74.15 +7.6Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 3 26.39 +1.2Kennamtl KMT .80 2.1 24 52.52 32.23 813 38.98 -19.5KennWils KW .76 4.0 ...cc 20.75 15.95 764 19.05 +9.8KenonHld n KEN ... ... ... 33.22 12.07 0 15.12 -30.2KeyEngy KEG ... ... ... 21.43 8.20 85 16.58 +40.6Keycorp KEY .40f 2.0 14 22.40 16.28 7125 19.73 -2.2Keycorp pfI KEYpI ... ... ... 29.97 27.08 26 27.41 -5.2Keysight KEYS ... ... 39 55.21 35.62 790 52.24 +25.6KilroyR KRC 1.70 2.3 16 77.70 62.91 317 73.80 -1.1KimbRoy n KRP 1.68f 9.6 ... 20.24 15.06 30 17.45 +7.4KimbClk KMB 4.00f 3.9 20 134.30 97.10 1440 103.16 -14.5Kimco KIM 1.12 7.7 15 21.24 13.16 3612 14.63 -19.4tKimco pfI KIMpI 1.50 6.3 ... 25.49 23.80 23 23.77 -5.6tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.31 48 21.28 -15.0tKimco pfK KIMpK 1.41 6.4 ... 25.56 21.91 15 21.90 -12.8tKimco pfL KIMpL ... ... ... 25.99 20.12 40 20.11 -18.7KindMorg KMI .80f 4.9 23 21.25 14.69 12669 16.21 -10.3KindM pfA KMIpA ... ... ... 45.00 29.98 39 31.84 -16.1KindredHlt KND .48 5.3 ...dd 11.90 5.50 494 9.00 -7.2Kingsway KFS ... ... ...dd 6.35 3.65 1 4.00 -20.9Kinross g KGC ... ... 31 4.91 3.48 7141 4.03 -6.7KirbyCp KEX ... ... 36 89.25 59.25 526 86.40 +29.3sKirklLak n KL .02e ... ... 18.71 11.52 539 18.94 +23.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 21.57 13.87 808 14.91 -23.9KlondexM g KLDX ... ... ... 3.89 1.29 674 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 1598 38.96 -10.9Knoll Inc KNL .60 3.0 14 24.00 16.57 114 19.92 -13.5KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 56 20.35 -1.9Knowles KN ... ... 11 19.13 10.95 1123 13.56 -7.5Kohls KSS 2.44f 4.0 12 69.48 35.16 5370 60.38 +11.3Koppers KOP 1.00 2.5 11 51.80 33.90 259 39.55 -22.3KoreaElc KEP ... ... ... 20.38 14.12 485 17.07 -3.6KoreaFd KF 4.50e ... ...q 44.64 38.03 8 41.13 -.3KornFer KFY .40 .7 23 55.45 31.19 322 53.82 +30.1KosmosEn KOS ... ... ...dd 8.62 5.15 4841 7.24 +5.7KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.43 -.1KrS ChIn n KWEB ... ... ... 68.39 53.99 539 60.50 +3.2KranChinA KBA 9.93e ... ...q 39.22 27.68 291 33.78 -1.9KraneChCm KCNY .22e .6 ...q 37.87 32.65 3 37.03 +5.5KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 3 24.75 -2.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.52 -.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 46 25.55 +.1KratonCp KRA ... ... 15 53.99 30.70 302 47.13 -2.2Kroger s KR .50 2.1 12 31.45 19.69 9364 23.98 -12.6KronosWw KRO .68f 2.8 8 29.49 17.11 396 24.00 -6.9 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 5 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 56

Kyocera KYO ... ... ... 71.92 53.79 10 61.20 -6.6L -tL Brands LB 2.40 7.1 10 63.10 33.88 4700 34.03 -43.5L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1657 188.40 -4.8LCI Inds LCII 2.20 2.3 17 132.73 86.25 418 94.40 -27.4LG Display LPL ... ... ... 17.05 10.48 479 10.62 -22.8LGL Grp LGL ... ... 19 6.70 4.25 1 5.29 -5.8LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 32 12.85 -7.9LSB Inds LXU ... ... ...dd 11.71 5.29 99 5.78 -34.0LSC Com LKSD 1.04f 8.6 ... 22.46 11.79 1129 12.07 -20.3LTC Prp LTC 2.28f 6.1 16 52.85 34.46 170 37.59 -13.7LaQuinta LQ ... ... 65 21.06 13.40 1166 19.56 +6.0LaZBoy LZB .48 1.7 19 34.25 23.15 246 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 468 171.11 +7.3LadderCap LADR 1.26 8.8 20 15.39 12.83 1219 14.32 +5.1LadThalFn LTS .04 1.2 ...dd 3.67 2.11 94 3.42 +8.2LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 24 25.20 -.4LadThal27 n LTSL 1.63 6.6 ... 25.16 23.85 1 24.62 -1.2LambWst n LW .77 1.2 25 66.85 42.14 637 66.21 +17.3Lannett LCI ... ... 6 30.35 14.40 602 15.60 -32.8LaredoPet LPI ... ... 4 13.46 7.41 4979 9.32 -12.2LVSands LVS 3.00 3.9 21 79.84 56.33 2810 76.88 +10.6LaSalleH LHO 1.80 6.0 17 31.75 24.10 1038 30.22 +7.7LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 1 24.58 -2.1LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 6 24.10 -6.4Latam Air LTM ... ... ... 17.39 10.53 196 14.23 +2.4LatAmDisc LDF .03e .3 ...q 13.25 9.80 1 11.12 -3.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 330 29.53 +1.1LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 6 24.64 -4.4Latt RE n RORE ... ... ... 16.02 13.27 14.36 -7.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 4 31.08 -.6LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.69 +.4HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 18 18.38 +2.1Lazard LAZ 1.76f 3.3 14 60.00 40.50 318 53.99 +2.8LazWldDiv LOR .69 6.1 ...q 12.63 10.72 6 11.33 -2.6LeafGrp LFGR ... ... ...dd 10.15 6.35 12 7.65 -22.7LearCorp LEA 2.80f 1.5 14 202.42 135.62 505 191.33 +8.3Lee Ent LEE ... ... 5 2.75 1.75 56 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 0 10.00 +.6LeggMason LM 1.36f 3.6 10 47.13 36.24 579 38.18 -9.1LegMas56 n LMHA ... ... ... 28.47 25.57 29 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 43 23.99 -5.0LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 3 27.69 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 8 28.47 +3.5LeggPlat LEG 1.44 3.5 19 53.96 39.57 1212 41.55 -12.9LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.38 +.9LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 1392 60.83 -5.8LejuHldgs LEJU .20e ... ...dd 3.29 .96 317 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 3226 2.73 -33.9LennarA LEN .16 .3 14 72.17 49.52 3864 54.33 -14.1LennarB LEN/B .16 .4 11 58.65 41.40 104 42.85 -17.1Lennox LII 2.04 1.0 28 223.05 160.18 480 201.92 -3.0Leo Hld un LHC ... ... ... 10.90 9.40 14 10.04 +.7LeucNatl LUK .40 1.6 45 28.30 21.61 2859 24.64 -7.0LevelBr n LEVB ... ... ... 5.52 3.50 17 4.49 +3.2LexRltyTr LXP .71f 8.4 11 10.65 7.59 1062 8.44 -12.5LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 4 49.00 -4.5Libbey LBY .47 7.1 ...dd 10.30 4.60 160 6.61 -12.1LbtyASE USA .72e 11.6 ...q 6.80 5.42 543 6.23 -1.1LbtyASG ASG .38e 6.5 ...q 6.49 4.59 73 5.89 +6.3LibOilSv n LBRT ... ... ... 23.30 16.00 711 19.81 -13.5LibtProp LPT 1.60 3.7 15 45.40 37.77 960 43.26 +.6LifeStorg LSI 4.00 4.4 32 91.73 69.00 528 91.05 +2.2LightInBox LITB ... ... ...dd 3.46 1.61 10 2.28 -.9LilisEn n LLEX ... ... ...dd 5.69 2.96 141 4.39 -14.1LincNat LNC 1.32 1.9 10 86.68 63.10 1602 68.62 -10.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 44 100.40 82.31 55 90.97 +3.1LineCp n LN ... ... ... 47.81 33.91 91 36.60 -10.7LionsGat A LGF/A .09p ... ... 36.48 21.54 813 23.70 -29.9LionsGat B LGF/B ... ... ... 34.41 19.97 355 21.92 -30.9LiqTech LIQT ... ... ...dd .84 .25 31 .42 -26.1LithiaMot LAD 1.16f 1.2 12 127.99 86.05 191 96.23 -15.3LiveNatn LYV ... ... ...cc 49.11 33.13 3089 45.07 +5.9LloydBkg LYG .47a 13.2 ... 4.21 3.26 3539 3.58 -4.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 266.01 1817 317.71 -1.0Loews L .25 .5 14 53.59 45.01 773 51.20 +2.3tLomaNeg n LOMA ... ... ... 26.89 17.93 544 17.88 -22.4LaPac LPX .13p ... 15 31.19 22.07 3749 28.13 +7.1Lowes LOW 1.64 2.0 19 108.98 70.76 4807 83.85 -9.8Lubys LUB ... ... ...dd 3.43 2.35 7 2.58 -2.3LumberLiq LL ... ... ...dd 41.33 19.41 908 20.87 -33.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 178 41.30 -25.9Lydall LDL ... ... 14 60.00 37.50 93 40.70 -19.8LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1903 104.60 -5.2M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 713 180.92 +5.8M&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 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 184 11.06 -10.5MBIA MBI ... ... ...dd 10.97 6.04 853 8.66 +18.3MDC MDC 1.20 3.8 11 35.18 26.45 945 31.80 -.3MDU Res MDU .79 2.7 24 29.28 24.29 694 28.93 +7.6MFA Fncl MFA .80 10.4 10 8.90 6.72 2583 7.66 -3.3MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.75 -2.3MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 8 25.09 -.8MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.26 -19.6MFS CAMu CCA .60 5.8 ...q 14.00 10.28 3 10.37 -9.9MCR MCR .72a 8.9 ...q 8.76 8.00 69 8.07 -4.8MGF MGF .41 9.0 ...q 5.01 4.50 17 4.56 -4.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 115 4.88 -6.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 35 4.48 -3.0MFS IHI CIF .25 9.2 ...q 3.03 2.63 50 2.69 -8.5MIN MIN .42 10.9 ...q 4.35 3.85 120 3.87 -6.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 21 9.41 -3.1MMT MMT .52 9.2 ...q 6.29 5.65 162 5.67 -6.6MFM MFM .38 5.9 ...q 7.41 6.41 63 6.53 -4.9MFV MFV .58 9.7 ...q 6.84 5.71 14 5.95 +.4MGIC Inv MTG ... ... 8 16.21 9.97 2416 10.47 -25.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 502 28.05 -3.8MGM Rsts MGM .48 1.5 9 38.41 29.53 8035 31.61 -5.3MI Homes MHO ... ... 14 37.41 24.08 69 30.88 -10.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1014 34.73 -2.1MRC Glbl MRC ... ... 21 20.77 14.01 645 19.78 +16.9MSA Safety MSA 1.40f 1.6 50 91.61 65.95 173 87.15 +12.4MSC Ind MSM 2.32 2.6 17 99.94 65.42 348 90.70 -6.2MSCI Inc MSCI 1.52 1.0 47 159.98 96.12 607 154.92 +22.4MSG Netw MSGN ... ... 9 26.30 16.25 430 19.20 -5.2MV OilTr MVO .76e 8.6 7 9.80 4.80 33 8.76 +4.3MVC Cap MVC .60 6.0 ...q 10.97 8.59 19 10.00 -5.3MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 39 25.70 -.5MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 33 11.73 -5.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 29 22.93 -11.1Macerich MAC 2.96 5.0 32 69.73 52.12 943 58.64 -10.7MackCali CLI .80 4.3 9 28.51 15.86 721 18.40 -13.9Macquarie MIC 5.24e 13.4 7 79.99 36.20 1346 38.99 -39.3Macys M 1.51 5.0 10 32.45 17.41 12142 30.05 +19.3MadCvCall MCN .72 9.9 ...q 8.15 7.09 49 7.30 -5.4MadSqGd n MSG ... ... 78 254.50 189.96 163 250.57 +18.8MadStSec MSP 1.04 8.8 ...q 12.33 10.72 9 11.88 +1.5MagellMid MMP 3.75f 5.5 20 75.82 54.82 943 68.09 -4.0Magna g s MGA 1.32f 2.2 11 61.56 43.18 879 60.81 +7.3MagnaChip MX ... ... 7 13.40 8.40 311 10.70 +7.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 14 19.14 -22.5Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 32 17.35 -29.0MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 19 15.98 -23.7MaidenHld n MHLA .60 2.9 ... 27.28 16.68 7 20.42 -11.2MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 7 21.34 -12.7MainStCap MAIN 2.28f 5.9 13 41.79 34.37 287 38.79 -2.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 74 19.02 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.22 -2.8Mallinckdt MNK ... ... ... 49.12 11.65 5188 12.78 -43.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 9 13.75 +2.4ManchUtd MANU .36 1.9 1 22.15 15.86 11 19.20 -3.0Manitowc rs MTW ... ... ... 44.03 21.24 576 25.29 -35.7ManngNap MN .32 9.6 14 5.20 2.95 30 3.35 -6.9ManpwrGp MAN 1.86 1.9 11 136.93 93.47 459 96.13 -23.8Manulife g MFC .44 ... ... 22.16 16.62 2152 19.00 -8.9sMarathnO MRO .20 1.0 ...dd 19.94 10.55 18980 19.77 +16.8MarathPt s MPC 1.84 2.4 11 83.27 49.30 5777 76.50 +15.9MarcusMill MMI ... ... 22 36.70 23.40 120 34.94 +7.1Marcus MCS .50 1.6 25 34.60 23.55 64 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 6.25 9 8.25 -24.7MarineP MPX .40f 2.6 28 17.12 12.00 20 15.53 +21.9MarineMx HZO ... ... 22 24.30 13.80 350 22.80 +20.6Markel MKL ... ... 64 1194.98 936.95 29 1134.63 -.4MarriotVac VAC 1.60 1.4 20 154.14 107.58 556 118.27 -12.5MarshM MMC 1.50 1.8 23 86.54 73.04 946 81.26 -.2MartMM MLM 1.76 .9 30 241.33 189.27 617 204.61 -7.4Masco MAS .42 1.1 19 46.45 35.79 3132 38.30 -12.8Masonite g DOOR ... ... 12 79.90 50.40 138 62.35 -15.9Mastec MTZ ... ... 11 55.53 38.40 762 45.80 -6.4sMastechD MHH ... ... 19 15.93 6.13 34 15.99 +58.9sMasterCrd MA 1.00 .5 44 188.79 115.55 4075 189.10 +24.9MatadorRs MTDR ... ... 35 34.23 20.13 2277 32.57 +4.6Materion MTRN .42f .8 34 55.90 33.15 70 53.40 +9.9MatinasB n MTNB ... ... ... 3.08 .43 276 .57 -51.3Matson MATX .80 2.5 6 40.32 21.63 257 32.05 +7.4MauiLand MLP ... ... 19 27.80 9.95 22 10.85 -37.3MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 131 44.53 -30.8Maximus MMS .18 .3 20 72.71 58.58 658 67.09 -6.3MaxLinear MXL ... ... 16 32.47 20.38 893 23.85 -9.7McClatch rs MNI ... ... ...dd 11.51 5.75 17 9.76 +9.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 104.37 +3.9McCorm MKC 2.08f 2.0 16 111.46 90.25 535 104.05 +2.1McDrmInt MDR ... ... 10 9.07 5.38 14497 6.65 +1.1McDnlds MCD 4.04 2.4 25 178.70 145.43 3381 165.00 -4.1McKesson MCK 1.36 .9 12 178.86 134.25 2535 144.28 -7.5McEwenM MUX .01 .5 ...dd 3.06 1.82 1307 2.11 -7.5Mechel pf MTLp ... ... ... 1.34 .80 1.05 Mechel rs MTL ... ... ... 5.80 3.30 31 3.72 -29.3Medequit n MRT .84 8.2 ... 13.06 9.67 240 10.19 -9.2MedProp MPW 1.00f 7.5 15 14.19 11.82 1821 13.29 -3.6Medifast MED 1.92 1.6 51 126.60 40.00 277 116.67 +67.1MedleyCap MCC .64 15.0 7 6.65 3.94 131 4.27 -18.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.05 -.8MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.40 -1.6Medley n MDLX .22p ... ... 25.09 23.76 3 24.88 +.4Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.29 +.3MedleyMgt MDLY .80 14.2 17 7.15 5.45 7 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 955 45.63 -14.6Medtrnic MDT 1.84 2.2 34 89.72 76.41 10233 84.82 +5.0Merck MRK 1.92 3.3 21 66.41 52.83 9833 57.38 +2.0MercGn MCY 2.50 5.5 41 61.51 41.41 299 45.75 -14.4Meredith MDP 2.18f 4.2 12 72.25 50.05 410 52.40 -20.7Meritage MTH ... ... 12 55.50 38.80 358 46.25 -9.7Meritor MTOR ... ... 7 29.54 14.97 1275 20.89 -11.0MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 16 25.76 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 7 16.05 +9.1MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 3 19.38 -4.3MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.04 +5.2MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.35 -1.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.37 -16.7Mesab MSB 1.49e ... ... 30.92 12.90 80 22.85 -9.1Methode MEI .44 1.1 35 48.44 36.05 80 40.45 +.9MetLife MET 1.68f 3.6 10 55.91 43.01 6314 46.95 -7.1MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 28 25.08 +1.0MetroBkH n MCB ... ... ... 51.30 36.35 41 48.71 +15.7MettlerT MTD ... ... 38 697.26 546.04 172 552.90 -10.8MexcoEn MXC ... ... ...dd 7.18 3.00 46 5.59 +42.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 10.27 +.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.26 66 15.28 -3.0MKors KORS ... ... 18 70.00 32.38 2419 61.55 -2.2MicrFoc n MFGP ... ... ... 36.21 12.67 1120 17.23 -48.7MicrSol n MICR ... ... ... 4.29 3.19 0 3.73 +6.6MidAApt MAA 3.48 3.7 17 110.95 85.16 414 93.05 -7.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 42 14.75 +11.3MidstPet MPO ... ... ... 19.04 10.87 87 14.12 -14.8Milacron n MCRN ... ... ... 22.62 15.09 324 19.07 -.4MilestnSci MLSS ... ... ... 1.80 .70 1 .72 -39.0MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 50 11.90 -4.6MillerInds MLR .72 2.8 15 29.00 23.65 34 26.00 +.8MinTech MTX .20 .3 17 77.15 62.55 204 70.80 +2.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.07 -2.3Mistras MG ... ... 37 23.83 17.00 38 20.01 -14.7MitsuUFJ MUFG ... ... ... 8.11 5.95 494 6.49 -10.7MiX Tele MIXT .22e ... ... 17.18 5.59 96 17.04 +33.5MizuhoFn MFG ... ... ... 4.00 3.37 210 3.63 -.3MobileTele MBT .53e 5.1 ... 12.80 7.77 2355 10.38 +1.9Model N MODN ... ... ...dd 18.90 11.95 103 17.60 +11.7Modine MOD ... ... 13 25.75 12.30 172 17.30 -14.4Moelis&Co MC 1.88f 3.4 45 57.30 34.60 354 55.15 +13.7Mohawk MHK ... ... 16 286.85 207.79 578 215.41 -21.9MolinaHlth MOH ... ... ...dd 93.98 56.68 634 82.54 +7.6MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 65.50 -22.0MolsCoorB TAP 1.64 2.8 10 97.50 58.75 4132 59.63 -27.3MonRE MNR .68 4.2 25 18.45 13.87 472 16.03 -9.9MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 23.76 -5.1Monsanto MON 2.16 1.7 22 126.80 114.19 1935 125.05 +7.1Moodys MCO 1.76 1.1 36 171.68 112.55 450 167.39 +13.4Moog A MOG/A .25p ... 21 93.93 65.41 103 82.59 -4.9Moog B MOG/B .25p ... 21 91.71 67.54 0 83.00 -6.5MorgStan MS 1.00 1.9 13 59.38 40.43 6579 52.39 -.1MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 119 28.35 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 34 27.80 -2.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 64 26.88 -3.5MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.07 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 40 25.82 -4.7MS Asia APF .14e .8 ...q 19.99 15.92 18 17.67 -4.0MS China CAF 13.33e ... ...q 27.79 19.96 76 25.01 +7.0MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 1 6.44 -8.7tMS EMD MSD .57e 6.3 ...q 10.27 9.07 66 9.05 -9.3tMSEMDDbt EDD .80m 10.9 ...q 8.37 7.36 207 7.35 -4.5MSEmMkt MSF .05e .3 ...q 19.86 15.62 16 17.33 -3.1MS icb ICB .54a 2.9 ...q 19.79 17.93 8 18.58 +1.3MS India IIF .04e ... ...q 35.14 28.02 10 30.69 -7.4MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 1 12.00 -2.8MkVRMB CNY ... ... ...q 49.12 38.95 1 45.45 +5.7MkVRupee INR .20p .5 ...q 45.42 39.60 2 40.41 -7.5MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 2 50.31 +3.9MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 42 22.61 -.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 4274 27.56 +7.4MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1615 107.31 +18.8Movado MOV .80f 2.1 ...cc 42.25 20.50 114 38.95 +21.0Mueller MLI .40 1.4 20 37.57 25.26 119 28.48 -19.6MuellerWat MWA .20 2.0 23 12.99 9.59 1300 10.06 -19.7MurphO MUR 1.00 3.4 ...dd 35.16 22.21 3039 29.36 -5.4MurphUSA MUSA ... ... 13 89.69 61.05 448 65.94 -17.9MyersInd MYE .54 2.5 43 24.60 15.40 443 21.45 +10.0Myomo n MYO ... ... ... 23.20 2.07 808 3.67 -2.1Myovant n MYOV ... ... ...dd 24.14 9.92 40 19.94 +57.8N -NCI BldSy NCS ... ... 22 21.20 13.05 375 18.15 -6.0NCR Corp NCR ... ... 25 43.24 26.00 1277 28.35 -16.6NGL EnPt NGL 1.56 13.7 ...dd 17.65 8.58 299 11.35 -19.2NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 31 23.75 -2.7NL Inds NL ... ... 6 16.05 6.00 34 7.80 -45.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 55 33.75 14.70 6824 34.16 +19.9NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 171 17.97 -4.7NRG Yld C NYLD 1.24f 6.7 34 20.15 15.55 1121 18.35 -2.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 15 5.02 +19.2NVR NVR ... ... 22 3700.00 2205.00 25 3108.62 -11.4snVent El n NVT ... ... ... 26.00 21.00 4655 25.34 +11.5Nabors NBR .24 3.0 ...dd 10.75 5.32 10577 7.90 +15.7NACCO NC 1.09f 3.1 4 92.60 23.80 16 35.30 -6.2NamTai NTP .28 2.3 49 13.90 7.70 19 12.25 -2.4NanoViric NNVC ... ... ...dd 1.64 .65 167 .66 -25.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 30 37.08 30.10 253 35.88 +10.6NatFuGas NFG 1.66 3.2 16 59.92 48.31 464 51.64 -6.0NatGrid NGG 2.89e 5.0 ... 70.76 51.44 316 57.78 -1.8NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 350 69.50 -7.8NHltcre NHC 1.92f 3.0 20 74.80 57.00 30 63.73 +4.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 2460 38.60 +7.2NatPresto NPK 1.00a 1.0 13 121.40 88.80 29 96.75 -2.7NatRetPrp NNN 1.90 4.7 18 43.90 36.25 832 40.11 -7.0NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 30 23.93 -6.4NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 15 22.81 -9.1NatlStor n NSA 1.12 4.1 94 28.55 21.17 314 27.27 NtStorAf pfA NSApA ... ... ... 26.30 23.58 8 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 237 18.18 -1.7NatxIntV n MVIN ... ... ... 47.10 43.78 45.32 +1.7NatGsSvcs NGS ... ... 74 29.55 22.40 18 25.30 -3.4NatrlGroc NGVC ... ... 34 10.59 4.79 369 9.12 +2.1NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 52 33.75 +29.8Natuzzi NTZ ... ... ... 3.10 1.41 3 1.68 +5.2Nautilus NLS ... ... 18 19.25 11.30 422 15.50 +16.1NavideaBio NAVB ... ... ...dd .68 .25 155 .27 -23.7sNavigCons NCI ... ... 20 21.88 14.62 221 22.13 +14.0NavigatrH NVGS ... ... ... 13.25 7.00 63 11.10 +12.7NaviosAcq NNA .08 10.5 ...dd 1.69 .67 210 .76 -31.5Navios pfG NMpG 2.19 19.3 ... 19.99 10.18 0 11.36 -29.9Navios NM ... ... ...dd 1.90 .68 437 .82 -31.7NavMH pfH NMpH 2.16 19.8 ... 18.89 10.36 1 10.90 -33.2NavMMid NAP 2.00f 44.1 ... 11.17 3.26 297 4.54 -52.3NaviosMar NMM 1.69f 88.0 7 2.62 1.45 587 1.92 -18.6Navistar NAV ... ... ...cc 47.73 24.75 341 36.71 -14.4Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 74.35 87 79.90 -11.9Nelnet NNI .64f 1.2 12 59.68 38.72 30 54.32 -.8NeoPhoton NPTN ... ... ...dd 9.78 4.56 803 5.95 -9.6Netshoes n NETS ... ... ... 26.96 4.50 24 4.94 -37.5Netw1Tch NTIP .10 3.8 88 4.85 2.25 23 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 14 12.68 -6.8NeuB HYld NHS .96 8.7 ...q 12.35 10.84 65 11.03 -6.2NBIntMu NBH .90 6.6 ...q 16.00 13.42 21 13.66 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 9 11.55 -5.0NBRESec NRO .36 7.3 ...q 5.70 4.29 272 4.90 -11.4NevGCas UWN ... ... 28 2.86 1.87 8 2.50 -6.4sNevroCorp NVRO ... ... ...dd 93.98 65.00 634 92.26 +33.6sNevsun g NSU .04 1.3 ...dd 2.98 1.96 550 2.97 +21.7NewAmHi HYB .78a 8.9 ...q 10.20 8.48 97 8.77 -6.7NewConcEn GBR ... ... 31 2.45 1.16 883 1.55 -.8NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.47 -6.7NwGold g NGD ... ... ...dd 4.25 2.22 3524 2.44 -25.8NewHome NWHM ... ... 9 13.55 9.75 79 9.92 -20.8NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 3 12.01 -4.2NJ Rscs s NJR 1.09 2.5 16 45.45 35.55 675 42.85 +6.6NewMedia NEWM 1.48 8.6 25 17.95 11.87 584 17.15 +2.2NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 204 13.65 +.7NewOriEd EDU .40e ... 44 108.40 66.26 883 91.67 -2.5NewRelic NEWR ... ... ...dd 79.08 39.11 441 75.40 +30.5NewResid NRZ 2.00 11.1 6 18.43 15.04 2064 17.97 +.5NewSenInv SNR 1.04 12.0 16 10.57 6.77 461 8.64 +14.3NY&Co NWY ... ... ...dd 4.31 1.28 247 3.76 +31.5tNY CmtyB NYCB .68 5.8 14 14.53 11.67 5030 11.71 -10.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.12 -3.2NY REIT NYRT 2.00c ... ... 2.52 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 2824 23.15 +25.1NewellRub NWL .92f 3.3 11 55.08 23.85 5706 27.58 -10.7NewdExp NFX ... ... 14 35.99 22.72 4837 27.34 -13.3NewMarket NEU 7.00 1.9 20 478.84 359.18 68 374.65 -5.7NewmtM NEM .56 1.4 30 42.04 31.42 3166 39.87 +6.3NewpkRes NR ... ... ...dd 10.75 6.58 1040 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 224 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.8 ...q 25.64 21.30 552 24.40 -3.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 68 28.26 +1.1NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 189 43.13 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 24 24.59 -1.5NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.13 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 44 24.85 -2.8NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 62.44 0 73.33 +5.4NextEraEn NEE 4.44f 2.7 12 165.15 135.05 1975 163.35 +4.6NxtEra pfR NEEpR ... ... ... 58.46 52.43 216 57.90 +3.0NiSource s NI .78 3.1 32 27.76 22.44 3289 25.48 -.7NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.7 17 43.61 29.65 5457 30.10 -17.3NikeB s NKE .80 1.2 65 70.25 50.35 5044 69.34 +10.9sNoahHldgs NOAH ... ... 33 55.50 25.82 502 57.65 +24.6NobilisH n HLTH ... ... ... 2.10 1.25 112 1.60 +18.5NobleCorp NE .08 1.7 ...dd 5.80 3.14 6049 4.79 +6.0NobleEngy NBL .44 1.3 33 34.53 22.99 3056 32.87 +12.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 56 44.68 -10.6NokiaCp NOK .19e 3.1 ... 6.65 4.51 11846 6.19 +32.8NomadF n NOMD ... ... ... 17.32 12.45 911 16.82 -.5Nomura NMR ... ... ... 6.83 5.28 1827 5.47 -6.0Norbord n OSB 1.29 3.3 ... 42.97 28.16 141 39.46 +16.7NordicAOff NAO .18 15.7 ... 1.60 1.02 50 1.15 -4.1NordicAm NAT .41e 20.1 ...dd 7.44 1.82 769 2.03 -17.5Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1078 48.52 +2.4NorkSo NSC 2.88 2.0 22 157.15 111.21 1456 145.47 +.4NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.5 10 9.32 5.94 26 8.77 +26.0NoWestCp NWE 2.20 4.0 16 64.47 50.01 375 55.34 -7.3NDynMn g NAK ... ... ... 2.34 .81 807 .88 -50.6NthnO&G NOG ... ... 24 2.97 .63 6446 1.88 -8.3NorthropG NOC 4.40f 1.4 33 360.88 243.39 1173 317.13 +3.3NStREur n NRE .60 4.1 ... 14.70 10.08 352 14.65 +9.1NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 77 62.40 +4.6NorwCruis NCLH ... ... 16 61.48 49.52 2468 50.31 -5.5NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.00 -22.1NovaGld g NG ... ... ...dd 5.05 3.35 1465 4.75 +20.9Novartis NVS 2.75e 3.6 15 94.19 75.73 1054 77.09 -8.2NovoNord NVO .96e 2.0 ... 58.37 39.95 1513 47.83 -10.9NOW Inc DNOW ... ... ...dd 18.37 9.12 1861 14.19 +28.6 sNuSkin NUS 1.47 1.9 36 76.24 53.50 430 76.20 +11.7Nucor NUE 1.52f 2.4 15 70.48 51.67 1588 62.84 -1.2Nush EnhYl NUAG ... ... ... 24.87 23.49 6 23.53 -3.6tNush 1-5yr NUSA ... ... ... 25.18 24.34 27 24.31 -1.8NushLCGr NULG ... ... ... 34.04 27.74 2 33.34 +6.9NushLCVal NULV ... ... ... 30.70 25.49 6 28.15 -1.5NushMCGr NUMG ... ... ... 31.52 26.19 1 30.01 +2.2NushMCVal NUMV ... ... ... 29.85 24.80 1 27.61 -2.1NushSmCap NUSC ... ... ... 29.93 25.08 19 29.22 +2.7NushShTrm NURE ... ... ... 27.05 23.57 1 26.04 -1.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 6 24.21 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.4 20 47.99 19.22 825 21.07 -29.6NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 28 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 16 21.22 -6.3Nustar pfC NSpC ... ... ... 26.43 22.31 14 23.43 -9.7NustarGP NSH 1.32m 10.9 ... 26.90 10.40 234 12.10 -22.9Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 23 25.23 +.9Nutrien n NTR .40p ... ... 54.35 40.41 1972 46.24 -10.9NuvNYVl2 n NYV ... ... ... 15.50 13.27 9 13.34 -7.0NuvCr22 n JCO ... ... ... 10.10 9.26 50 9.52 +.3Nuv Mun21 NHA ... ... ... 10.96 9.29 7 9.54 +1.1NuvHiInO n NMZ ... ... ... 13.91 12.28 208 12.47 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.10 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.48 72 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.30 4 15.36 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 43 9.83 -1.9Nuv RE In JRS ... ... ... 11.90 9.39 85 9.82 -12.8NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.54 -2.9NuvAllCEn JMLP 1.37 18.3 ...q 10.22 6.79 32 7.48 -12.6NuvAZ NAZ .80 6.2 ...q 15.43 12.76 54 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 41 20.40 -7.2NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 22 21.82 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 107 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.58 13.18 430 13.36 -6.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 88 9.38 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 25 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 18 11.82 -.8NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 28 14.65 +.3NvCredStr JQC .62 7.6 ...q 8.84 7.90 261 8.15 -.9NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 25 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 174 13.17 -6.3NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.6 ...q 19.49 15.43 113 18.93 +.5NuEnMLP JMF 1.35 12.9 ...p 13.80 9.65 210 10.42 -8.5NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 36 13.35 -6.0NuvFloat JFR .72 6.6 ...q 12.04 10.66 155 10.83 -3.4NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 75 10.81 -5.2NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 26 11.45 -8.9NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 39 16.03 -5.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 46 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.21 9.67 66 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 703 14.99 -2.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 135 12.05 -7.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 312 12.93 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 74 12.53 -3.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 17 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 17 12.11 -3.7NvMAP NMT .71a 5.6 ...q 15.00 12.64 12 12.73 -10.8NMIQI NUM .74 5.9 ...q 14.05 12.41 14 12.63 -4.8NuvMNMu NMS .80 5.8 ...q 17.00 13.49 4 13.76 -6.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 21 23.50 -4.8NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.60 -4.8NuvMultM JMM .48 6.7 ...q 7.77 6.60 10 7.15 -6.2NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.20 -3.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 225 9.51 -6.1Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 25 15.85 -8.2NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 89 13.07 -4.6NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.3 ...q 14.57 12.39 59 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 19 9.18 -3.4NuvNYSel NXN .55 4.4 ...q 14.37 12.58 1 12.65 -7.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 18 12.20 -5.4NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.70 -6.4NvPA NQP .81a 6.5 ...q 13.78 12.34 19 12.55 -4.6NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 25 24.05 -2.9NvPfdInco JPC .80 8.1 ...q 10.75 9.60 179 9.93 -4.0NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 501 9.49 -7.0NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 51 16.55 -7.0NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 342 14.00 -1.8NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 61 18.59 +7.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 28 13.99 -4.3NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 26 13.46 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.31 -5.8NuvSnIn NSL .42 6.4 ...q 6.98 6.28 39 6.58 +1.1NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 35 16.85 +1.3Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 24 16.80 -4.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 84 13.33 -4.4NTXQI NTX .65 5.0 ...q 14.94 12.42 10 13.05 -9.0NVAPI NPV .65a 5.4 ...q 13.46 12.08 47 12.20 -4.8NuverEnv n NES ... ... ... 26.50 9.25 1 17.62 -3.1O -sOCI Ptrs OCIP .70e 7.1 62 9.70 6.76 29 9.85 +22.4OFG Bncp OFG .24 1.7 11 14.30 7.80 150 13.95 +48.4OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.69 -1.8OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.32 +5.7OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.74 +5.8OGE Engy OGE 1.33 3.9 18 37.32 29.59 2518 34.33 +4.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 162 73.53 +.4OaktreeC OAK 3.59e 9.0 11 48.50 38.80 277 39.90 -5.2OasisMid n OMP ... ... ... 19.65 15.57 67 17.68 +1.4OasisPet OAS ... ... ...dd 12.51 6.69 12698 11.34 +34.8Obsidian g OBE ... ... ... 1.64 .82 1267 1.15 -7.3sOcciPet OXY 3.08 4.0 ...cc 78.12 57.84 5000 77.28 +4.9Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1078 21.64 +2.4Och-Ziff OZM .87e 43.5 22 3.95 1.91 695 2.00 -20.0sOcwenFn OCN ... ... ...dd 4.79 2.46 1317 4.74 +51.4Oi SA C OIBR/C ... ... ... 9.71 4.76 128 5.54 -1.6OilStates OIS ... ... ...dd 38.95 20.23 940 35.90 +26.9Oil-Dri ODC .92f 2.4 19 50.82 33.61 6 37.99 -8.5OldRepub ORI .78f 3.9 17 22.34 17.92 1279 20.25 -5.3Olin OLN .80 2.5 10 38.84 27.79 2512 31.93 -10.3Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.7 10 34.84 24.90 2885 27.09 -1.6Omnicom OMC 2.40 3.2 16 85.44 65.32 1728 74.05 +1.7Omnova OMN ... ... ...dd 11.90 8.10 127 11.10 +11.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 395 5.45 -5.1OncoCyte n OCX ... ... ... 7.85 1.10 11 2.15 -53.8OneLibrty OLP 1.80 7.1 14 27.70 21.02 47 25.19 -2.8OneSmart n ONE ... ... ... 11.86 8.56 204 10.95 +.4OneMain OMF ... ... 16 36.32 22.10 546 32.63 +25.5sONEOK OKE 3.18f 5.0 47 63.73 47.14 2542 64.07 +19.9Ooma n OOMA ... ... ...dd 12.75 7.30 17 10.90 -8.8OppLgCap RWL .72e 1.4 ...q 55.31 44.89 51 50.10 -2.5Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 10 59.33 -2.3OppSmCap RWJ .59e .8 ...q 73.30 60.34 10 69.91 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 71 36.13 -1.3OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 7 25.81 -1.1OpIntRev n REFA ... ... ... 30.89 25.65 1 28.30 +1.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.74 -.5Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.16 -2.9OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 1 66.66 -3.4OpEMRev n REEM ... ... ... 30.65 25.82 0 27.56 -.8sOppenHldg OPY .44 1.5 ...dd 29.05 15.10 97 28.85 +7.6Oracle ORCL .76 1.6 56 53.48 43.60 8992 46.07 -2.6Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 188 17.96 +3.2OrbitATK OA 1.28 1.0 23 134.59 95.55 286 133.37 +1.4OrchidIsl ORC 1.08e 15.0 38 10.52 6.77 492 7.22 -22.2tOrchidsPP TIS 1.40 27.6 8 16.62 5.52 210 5.08 -60.3OrientPap ONP ... ... 4 2.45 .75 18 1.18 -8.5OrionECarb OEC .72 ... ... 30.25 17.15 234 26.55 +3.7OrionGpHl ORN ... ... ...dd 8.38 5.17 47 7.08 -9.6Orix IX ... ... ... 100.03 75.78 15 91.51 +7.9OrmatTc ORA .47 .8 35 70.68 53.45 182 59.80 -6.5OshRusS n OUSM ... ... ... 27.78 24.76 53 26.46 -2.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.10 -1.9OshkoshCp OSK .96 1.3 17 100.26 61.74 655 73.32 -19.3OsiskoGl n OR .20 ... ... 14.39 9.31 514 10.31 -10.8OutfrontM OUT 1.44 7.3 11 25.30 17.75 775 19.71 -15.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 554 3.74 +36.5OwensMin OMI 1.04f 6.7 10 32.76 14.26 467 15.44 -18.2OwensCorn OC .84 1.3 20 96.52 59.96 1289 65.39 -28.9OwensIll OI ... ... 15 25.90 18.70 1232 19.10 -13.8OwensRM ORM .80f 5.0 11 18.72 13.71 54 15.99 -.1OxfordInds OXM 1.36f 1.8 19 84.32 52.62 70 76.79 +2.1P-QsPBF Engy PBF 1.20 3.1 12 39.71 18.48 2087 38.84 +9.6PBF Logist PBFX 1.96f 9.7 10 22.30 17.75 26 20.15 -3.8PCM Fund PCM .96 8.2 ...q 12.13 10.15 21 11.71 +1.2PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 2451 44.62 -.5PGT Inc PGTI ... ... 23 19.60 11.15 623 18.20 +8.0PHH Corp PHH ... ... ...dd 15.00 8.01 144 10.71 +4.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 55 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 93 51.64 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 15 66.32 -4.2PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.23 -1.7PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 13 99.42 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 113 102.71 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 422 99.94 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 32 100.48 -4.9PimShMat MINT .82e .8 ...q 101.87 101.39 490 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.60 -2.0PimSTMun SMMU .47e .9 ...q 50.80 49.50 8 49.65 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 110.21 -9.2PJT Part n PJT .20 .4 ...dd 55.99 35.47 167 52.45 +15.0tPLDT Inc PHI 1.60e 6.1 ... 38.54 25.89 63 26.11 -13.2PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 43 27.34 -3.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 10 25.21 -.6PNC PNC 3.00 2.1 13 163.59 115.66 1745 145.90 +1.1PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 763 39.40 -2.6POSCO PKX ... ... ... 93.12 58.50 68 85.43 +9.3PPDAI n PPDF ... ... ...dd 13.68 6.50 105 6.56 -7.7PPG s PPG 1.80 1.7 18 122.07 100.45 998 106.21 -9.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 23 25.21 -1.5PPL Corp PPL 1.64f 5.7 12 40.20 27.08 4365 28.58 -7.7PQ GrpH n PQG ... ... 29 17.65 12.88 95 14.25 -13.4PS BusPk PSB 3.40 2.9 30 137.60 107.91 67 118.60 -5.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.75 -2.0PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.53 -3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 57

PS BusP pfY PSBpY ... ... ... 24.78 22.16 35 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 15 23.06 -8.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 13 22.63 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 835 151.52 +10.4PcrTrnd750 PTLC ... ... ...q 30.73 25.06 117 28.70 +.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 92 31.34 +.7PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 45 32.20 +6.4PacrCash n GCOW ... ... ... 34.59 29.33 15 30.73 -2.4PacrTrendp PTEU ... ... ... 33.39 28.06 21 29.77 -3.0Pacr Wlth n PWS ... ... ... 27.67 23.99 18 25.53 +1.2Pac Cash n CALF ... ... ... 27.62 22.60 8 26.58 +1.8PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.24 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 237 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 1 24.82 -12.0PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 3 23.00 -11.0PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.50 -12.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 6 20.71 -14.2PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.37 -13.3PacGE pfG PCGpG 1.20 6.2 ... 32.05 19.49 1 19.51 -20.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.21 -16.7PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.09 1 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 590 114.10 -5.4Pagsegur n PAGS ... ... ... 39.97 30.32 1534 32.10 +1.3PalatinTch PTN ... ... ...dd 1.59 .34 1584 1.18 +37.4sPaloAltNet PANW ... ... ...dd 198.76 112.30 722 198.54 +37.0tPampaEng PAM ... ... ... 72.98 50.52 479 50.51 -24.9Pandora P ... ... ...dd 10.00 4.09 19250 7.17 +48.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 20.70 +.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 62 14.41 +54.1ParaGold n PZG ... ... 4 1.80 1.16 32 1.49 +14.2ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1170 15.12 -4.6Paretem rs TEUM ... ... ...dd 3.59 .50 2146 2.78 +34.3ParkEl PKE .40 2.2 43 20.46 13.88 108 18.36 +7.7ParkHot n PK 2.20f 7.4 ... 29.93 23.91 1761 29.87 +3.9ParkNatl PRK 3.84f 3.4 18 116.75 92.42 16 111.83 +7.5ParkDrl PKD ... ... ...dd 1.65 .49 1030 .63 -37.0ParkerHan PH 3.04f 1.8 21 212.80 151.17 910 170.51 -14.6sParsleyEn PE ... ... 54 32.90 21.12 6772 32.15 +9.2PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 9 25.28 -1.2PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.43 -1.5PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 15 27.49 -4.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 13 25.26 -3.8PartyCity n PRTY ... ... 14 17.00 9.50 866 15.10 +8.2PaycomSft PAYC ... ... ...cc 118.45 62.17 521 108.32 +34.8PeabodyE n BTU .12p ... ... 41.98 22.58 740 38.00 -3.5PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.6 ... 12.12 7.62 381 12.13 +23.5Pebblebrk PEB 1.52 4.2 21 39.74 29.53 866 36.33 -2.3Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.58 -2.7Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 30 24.45 -5.1Pedevco rs PED ... ... ... 1.15 .26 201 .33 +2.2Pembina g PBA 1.50 ... 26 36.99 29.28 883 34.19 -5.5PengthE g PGH .04 ... ...dd 1.23 .54 528 .82 +2.8Penney JCP ... ... 8 5.63 2.35 21316 2.79 -11.7PennaRE PEI .84 8.0 14 13.02 8.86 1131 10.47 -11.9PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 20 22.22 -11.8PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 14 21.32 -17.7PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 7 20.68 -17.6PennyMFn PFSI ... ... 7 25.20 16.00 401 20.15 -9.8PennyMac PMT 1.88 10.3 19 18.46 14.87 513 18.22 +13.4Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 4 25.72 +1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.14 -.2Penske PAG 1.36f 2.9 11 54.83 38.33 288 46.97 -1.8Pentair PNR 1.38 3.1 14 74.84 43.51 2422 44.43 -37.1sPenumbra n PEN ... ... ...dd 135.45 77.75 332 139.10 +47.8PerfFood n PFGC ... ... 22 35.25 25.40 687 32.70 -1.2PerkElm PKI .28 .4 28 84.49 61.38 517 73.36 +.3PermRck n PRT ... ... ... 16.69 15.00 209 15.78 +1.8Prmian PBT .56e 5.8 27 10.30 7.80 155 9.72 +9.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1522 77.24 -11.4PetChina PTR .70e 1.0 ... 82.33 60.69 129 72.34 +3.4PetroArg PZE .07e ... ... 14.80 10.19 38 10.31 -24.1PetrbrsA PBR/A ... ... ... 13.92 6.96 4663 12.77 +29.9Petrobras PBR ... ... ... 14.93 7.61 22391 13.99 +36.0PtroqstE rs PQ ... ... ...dd 2.55 .47 .58 -69.5Pfenex PFNX ... ... ...dd 6.77 2.07 25 5.86 +120.3Pzer PFE 1.36 3.9 14 39.43 31.67 20476 34.93 -3.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.2 ... 7.74 4.89 91 5.68 -2.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.71 4511 81.51 -22.8PhilipsNV PHG .88e 2.1 ... 43.24 34.99 1660 41.86 +10.7sPhillips66 PSX 2.86f 2.5 26 115.80 75.85 2631 115.41 +14.1Phill66LP PSXP 2.71f 5.6 18 56.48 44.40 159 48.73 -6.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 242 3.98 -38.7PhysRltTr DOC .92f 6.0 25 21.85 14.13 1522 15.21 -14.4PiedmOfc PDM .84 4.5 9 21.80 16.69 1518 18.77 -4.3Pier 1 PIR .28 12.5 12 6.21 2.15 1055 2.24 -45.9PimUS Eq n MFUS ... ... ... 29.49 25.01 4 27.57 -.1Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.94 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 5 25.48 -2.6PimcoCA PCQ .92 5.9 ...q 17.89 14.43 51 15.61 -9.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 66 8.24 -18.9PimcCA3 PZC .72 7.1 ...q 12.97 9.55 59 10.08 -3.4PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 99 17.42 +1.3sPimCpOp PTY 1.56a 8.6 ...q 18.10 15.85 472 18.08 +9.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 532 22.95 +2.3PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 314 30.92 +2.9PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 82 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 211 10.62 +1.8PimStPls PGP 2.20 15.8 ...q 19.85 12.37 57 13.96 -9.2PimcoHiI PHK 1.24 15.1 ...q 8.96 7.19 571 8.23 +10.3sPimIncOpp PKO 2.28a 8.2 ...q 27.52 24.50 69 27.71 +6.9PimcoMuni PMF .98 7.5 ...q 14.23 12.29 68 13.05 +.4PimcoMu2 PML .78 6.0 ...q 13.56 11.80 99 12.91 -2.0PimcMu3 PMX .75 6.6 ...q 12.28 10.76 78 11.41 -1.5PimcoNY PNF .68 5.8 ...q 13.63 11.26 15 11.66 -8.8PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 28 10.52 -12.3PimcNY3 PYN .63 7.3 ...q 10.27 8.55 7 8.67 -12.6PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 192 9.48 +3.3PinnaclFds PF 1.30 2.1 13 66.67 52.25 2052 62.99 +5.9PinWst PNW 2.78 3.5 18 92.42 73.81 974 79.75 -6.4PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 15 14.98 -4.9sPionEnSvc PES ... ... ...dd 4.65 1.60 1441 4.60 +50.8PionFltRt PHD .72 6.2 ...q 12.30 11.27 53 11.55 +.7PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 92 9.50 -2.2PioMuAdv MAV .84 7.8 ...q 11.88 10.50 46 10.79 -5.1PioMunHi MHI .84 7.4 ...q 12.35 11.10 66 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1763 195.80 +13.3PiperJaf PJC 1.50f 2.1 12 99.80 52.75 106 73.00 -15.4PitnyBw PBI .75 8.5 6 16.13 8.30 3336 8.81 -21.2PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 47 24.25 -.6sPivotSft n PVTL ... ... ... 19.00 15.11 891 18.86 +19.9PlainsAAP PAA 1.95 8.0 32 28.42 18.38 1880 24.45 +18.5PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 1573 25.26 +15.1sPlanetFit n PLNT ... ... 99 41.50 20.00 1078 41.45 +19.7Plantron PLT .60 .9 21 67.93 41.28 221 66.00 +31.0PlatfmSpc PAH ... ... 14 14.82 9.09 2765 10.54 +6.3PlatGpM rs PLG ... ... 1 1.23 .15 800 .16 -46.7sPlayAGS n AGS ... ... ... 23.99 16.66 129 23.85 +28.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 25 17.15 -7.2PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.45 -2.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 501 109.92 -11.3PolyMet g PLM ... ... ...dd 1.36 .57 84 .82 -4.4PolyOne POL .70f 1.7 19 47.48 34.15 250 42.18 -3.0PortGE POR 1.45f 3.4 20 50.11 39.02 592 42.22 -7.4PostHldg POST ... ... ...cc 88.93 70.66 1548 77.96 -1.6PowrREIT PW ... ... ...dd 8.69 5.50 2 6.07 -1.4PwREIT pfA PWpA ... ... ... 26.55 25.02 26.50 +3.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 6 78.20 -4.7PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 27.93 +2.3PS GrMult PSMG ... ... ... 14.48 12.63 13.84 +.1PS BalMul PSMB ... ... ... 13.94 12.78 13.44 -.2PS ModCon PSMM ... ... ... 14.45 12.79 1 13.09 -.2PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7tPSCrudeDS DTO ... ... ...q 173.13 62.70 4 62.40 -29.7PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.15 3.71 6 6.20 +21.6tPSCrudeSh SZO ... ... ...q 100.57 60.22 0 57.62 -24.8sPwshDB DBC ... ... ...q 17.73 13.69 1545 17.68 +6.4PwShCurH DBV ... ... ...q 24.90 21.17 2 24.32 +2.6sPS Engy DBE ... ... ...q 16.28 10.78 80 16.35 +12.5PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.36 -.3PS Silver DBS ... ... ...q 27.91 23.50 0 25.07 -3.7PS Agri DBA ... ... ...q 20.38 18.18 333 19.15 +2.1sPS Oil DBO ... ... ...q 12.07 7.40 6035 12.15 +19.7PS Gold DGL ... ... ...q 43.28 38.49 70 41.48 +.3PS BasMet DBB ... ... ...q 19.94 15.29 245 18.79 -3.2PS USDBull UUP ... ... ...q 25.57 23.09 997 24.38 +1.5PS USDBear UDN ... ... ...q 23.27 21.12 78 22.14 -1.1PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 15 48.77 +7.4PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 23 38.07 -1.7PSAerDef PPA .50e .9 ...q 59.40 43.89 81 55.38 +2.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 8 48.75 +3.4PS BldCns PKB .07e .2 ...q 36.44 28.22 64 30.74 -11.4PwSClnEn PBW .07e .3 ...q 26.35 3.95 25 25.50 +.6sPS EnEx PXE .50e 2.0 ...q 24.53 17.35 42 24.53 +7.1PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.36 -4.4PwSLgCG PWB .21e .5 ...q 45.22 34.75 40 43.88 +5.8PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 94 35.68 -8.1PwShLeis PEJ .15e .3 ...q 46.77 39.50 8 45.19 +2.3PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 97.90 +2.8PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.50 +4.9PwSMidGr PXMG .19e .4 ...q 47.84 34.86 33 46.76 +10.1PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.75 -1.8PwShNetw PXQ ... ... ...q 52.10 42.37 1 51.53 +11.4PS OilSv PXJ .28e 2.9 ...q 10.69 7.99 28 9.77 +2.4PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 74 60.80 -5.3PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.11 -2.9PwSSmGr PXSG .08e .2 ...q 34.90 27.86 9 34.71 +8.0PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 10 31.12 +1.0PwSSemi PSI .04e .1 ...q 58.15 41.22 48 51.60 +2.2sPwShSoft PSJ .10e .1 ...q 73.27 53.26 12 73.36 +15.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 73 29.70 -2.5PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.67 +1.7PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.09 -7.2PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 86 12.25 -1.6PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 260 18.36 -2.7PSCleantch PZD .44e 1.0 ...q 45.28 36.97 9 43.34 +2.5PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 0 44.19 +1.8PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.73 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.22 -1.5PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 59 111.27 -2.0PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 36.82 -.7PS US Ag n PBND ... ... ... 25.01 24.08 24.18 -3.3PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 41 27.08 -1.9PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 27.84 -3.7 PS SP IntD IDHD ... ... ... 30.80 27.73 1 29.24 +1.1PS SC High XSHD ... ... ... 26.03 23.12 0 24.41 -3.0PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.88 +2.4PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 50 29.59 -3.6PS LowVol XRLV .46 1.4 ...q 36.20 29.47 230 33.68 -.8PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 237 30.96 -.7PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 328 25.01 -2.5PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 154 46.18 -.2PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 78 45.80 +.9PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 326 39.77 -6.3PS EMLwV EELV .60e 2.3 ...q 27.59 23.19 112 25.70 +1.5PS EMkMom EEMO ... ... ... 22.52 16.49 11 19.69 -4.0PSS&PMom SPMO ... ... ...q 38.04 28.25 10 36.36 +5.7PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 46 33.43 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 0 33.73 -3.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 1 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 80 23.69 -.6PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 32 24.24 +4.8PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 18 24.73 -3.3PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3281 23.08 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 700 46.70 -2.2PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 52 42.61 +.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 12 26.90 -2.5PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 137 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 43 25.75 -2.4PShNYMu PZT .86 3.6 ... 24.80 23.71 6 23.95 -2.9PShNatMu PZA .87 3.5 ... 25.90 24.84 222 25.09 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 284 18.45 -2.6PwShPfd PGX .86 5.9 ...q 15.20 14.10 1950 14.43 -2.9tPShEMSov PCY 1.50 5.6 ... 30.23 27.00 3734 27.02 -8.5PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 6 13.18 +.3PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 83 22.31 -.1PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 5 34.71 +.9PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 24 45.83 +.9PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 0 24.13 -.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.33 -1.0PSIndia PIN .12e .5 ...q 27.95 22.54 42 25.02 -5.2PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 57 21.41 -.2Praxair PX 3.30 2.1 35 166.95 122.90 897 155.26 +.4PrecDrill PDS .28 ... ...dd 4.01 2.26 2029 3.51 +16.2PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 521 15.28 -24.5Prestige rs PBH ... ... 2 269.50 27.87 700 29.46 -33.7Pretium g PVG ... ... ... 12.44 6.17 841 6.87 -39.8Primerica PRI 1.00f 1.1 12 108.05 70.00 168 94.95 -6.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 39.98 -3.1PrinActGl GDVD ... ... ... 29.52 24.97 1 28.04 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 12 25.43 -3.2PrinSpec n PREF ... ... ... 101.70 95.93 0 96.16 -4.2PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 11 17.01 -1.0PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.0 23 63.45 40.00 428 40.85 -28.5ProLogis PLD 1.92 2.9 25 67.53 54.16 3248 65.49 +1.5ProPetr n PUMP ... ... ... 22.88 10.84 2220 18.04 -10.5ProShtDow DOG ... ... ...q 18.13 13.89 914 14.98 +.3ProShtMC MYY ... ... ...q 12.80 10.71 14 11.06 -1.3PrUltDow s DDM .79e .6 ...q 152.41 90.84 284 125.89 -4.7ProUltMC MVV .11e .1 ...q 136.15 96.65 10 122.40 -.5PrUltQQQ s QLD ... ... ...q 91.48 56.21 1414 81.36 +11.0ProUltSP s SSO .40e .4 ...q 125.72 84.32 1997 107.51 -1.8PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.75 +23.1ProShtHY SJB ... ... ...q 23.91 22.91 75 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 2 13.42 +1.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 6 73.51 -12.0Pro7-10yrT UST .42e .8 ...q 60.83 52.55 12 53.22 -7.3ProSShOG DDG ... ... ...q 27.58 21.35 0 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 1 11.55 -.2ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 36 66.68 -.1ProUltTl s LTL ... ... ...q 56.39 35.57 1 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.34 ProUltEM EET ... ... ...q 114.48 66.00 21 87.51 -6.9ProRaLS RALS .62e 1.7 ...q 38.35 36.48 3 36.78 -2.2ProUSL7-10T PST ... ... ...q 23.49 20.50 22 23.23 +7.8ProShtEafe EFZ ... ... ...q 28.14 23.78 0 25.16 -1.3ProShtEM EUM ... ... ...q 21.78 16.23 399 18.07 +.7ProUltEafe EFO ... ... ...q 150.78 109.84 0 132.44 -.2ProUEurop UPV ... ... ...q 66.95 48.62 1 58.38 -.4ProShtBM SBM ... ... ...q 21.23 16.90 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 79 8.31 -.7ProUltRE s URE ... ... ...q 68.58 50.79 35 59.73 -9.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 17 124.07 -3.0ProShtRE REK ... ... ...q 17.94 15.62 3 16.45 +4.0ProShtChi50 YXI ... ... ...q 23.85 16.42 7 18.78 -2.4ProUltSem s USD ... ... ...q 162.32 77.16 30 133.20 +8.8ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.90 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 92 99.95 +13.9ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 94 41.06 +3.7ProUltInd s UXI ... ... ...q 83.64 52.38 4 67.15 -8.1PrUltHCr s RXL .63e .8 ...q 107.49 69.80 6 83.74 -5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 85.78 +5.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 38.80 -20.8ProUBasM UYM .15e .2 ...q 82.75 52.33 5 67.95 -8.2PrUlPR2K s URTY ... ... ...q 95.99 56.50 114 86.36 +4.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 112.64 -3.6ProUltSC s SAA ... ... ...q 108.67 75.95 0 104.17 +3.5ProUPD30 s UDOW ... ... ...q 116.82 53.75 2893 85.80 -9.0ProUlR2K s UWM ... ... ...q 78.13 54.70 88 73.66 +4.3ProSht20Tr TBF ... ... ...q 23.78 21.58 99 23.25 +6.3PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2022 133.91 -4.5ProUChin50 XPP ... ... ...q 113.86 57.40 12 81.54 -2.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 93 33.05 +5.3PUVixST rs UVXY ... ... ...q 63.52 8.52 15758 14.19 +39.0ProVixST rs VIXY ... ... ...q 53.64 21.24 677 32.99 +42.5PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 57.19 14.90 338 57.03 +53.2sPrUCrude rs UCO ... ... ...q 31.85 12.36 4302 31.79 +35.6PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.86 +4.2PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 9 24.10 +13.9PrUltSilv AGQ ... ... ...q 39.51 28.47 135 31.31 -7.5PrUltShN s KOLD ... ... ...q 52.12 26.45 40 44.16 +11.4ProUShGld GLL ... ... ...q 80.66 63.08 85 68.21 -1.3PrSUShAus CROC ... ... ...q 51.74 42.20 4 49.21 +7.6PrUltShYen YCS ... ... ...q 76.95 64.93 20 70.78 -5.6ProSUltGold UGL ... ... ...q 44.38 35.62 95 40.62 -.1ProShtVx s SVXY ... ... ...q 139.47 9.53 6053 12.57 -90.2tPrUShCrd s SCO ... ... ...q 52.16 16.83 2687 16.85 -31.4ProShtEuro EUFX ... ... ...q 43.35 38.37 1 40.52 +1.3ProUltEuro ULE ... ... ...q 18.97 14.99 10 16.91 -3.2ProUShEuro EUO ... ... ...q 25.02 19.46 173 21.72 +2.5ProctGam PG 2.87f 4.0 19 94.67 70.73 6633 71.98 -21.7ProgsvCp PGR .69e 1.1 22 62.78 38.75 2676 60.70 +7.8ProsHldg PRO ... ... ...dd 34.91 21.36 433 32.80 +24.0ProShtQQQ PSQ ... ... ...q 41.11 31.45 982 32.86 -7.6ProShSP rs SH ... ... ...q 34.55 28.14 2166 29.92 -.9PrUShSP rs SDS ... ... ...q 54.00 35.66 4289 39.80 -3.0PrUShDow DXD ... ... ...q 12.87 7.52 1609 8.61 -.9PUShtMdC MZZ ... ... ...q 24.44 16.91 0 18.24 -2.7PUShtQQQ QID ... ... ...q 18.06 10.37 4061 11.20 -16.4PrShRs2K rs SRTY ... ... ...q 50.53 27.07 223 27.93 -13.7PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3636 18.86 -3.3PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.97 -1.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.01 +.1ProUShL20 TBT ... ... ...q 39.86 32.99 1084 37.94 +12.3PrShR2K rs RWM ... ... ...q 48.66 40.09 199 40.72 -3.7PrUShHC rs RXD ... ... ...q 38.57 24.68 1 29.97 -.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 33 31.14 +6.5PUShtR2K TWM ... ... ...q 23.30 15.59 1192 16.01 -8.3PrUShtSC SDD ... ... ...q 21.26 14.00 14.89 -4.6PUShChi50 FXP ... ... ...q 26.83 12.37 18 15.82 -7.5PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.38 +5.6PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.10 +1.5PS OnlSt n CLIX ... ... ... 50.04 37.63 77 48.74 +24.0PrShtSmC SBB ... ... ...q 40.02 32.58 33.30 -2.9PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.60 -4.3sPrSh K1 n OILK ... ... ... 25.33 16.51 10 25.31 +16.9PUShtEur EPV ... ... ...q 37.85 26.83 5 29.76 -3.9PUShtSPX SPXU ... ... ...q 17.21 9.19 13361 10.64 -6.4PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 0 25.03 -5.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 302 61.48 -4.0PUltShEafe EFU ... ... ...q 28.01 19.90 0 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.85 -7.7PrUltBra rs UBR ... ... ...q 107.88 48.32 24 73.73 -5.6PrSht20yTr TTT ... ... ...q 31.13 25.95 22 28.81 +8.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 11 41.58 -3.0PUltShOG DUG ... ... ...q 53.46 31.48 113 33.18 -10.3PS MngdF FUT ... ... ... 41.47 39.00 5 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 6 36.44 +1.7ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.76 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 2 67.24 ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 3 34.98 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.80 -1.2PrUltPFn FINU .29e .3 ...q 134.30 59.70 21 94.00 -10.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 31 75.44 -2.1ProSht7-10y TBX ... ... ...q 29.70 27.55 5 29.37 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 91 8.68 -5.2PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 32 53.61 -1.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 16 54.97 -.4PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.30 74.77 -2.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.73 +2.0PrUltShtTc REW ... ... ...q 23.63 12.66 5 13.44 -18.4PrUShtFn SKF ... ... ...q 30.09 18.61 17 20.50 -1.9Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 14 8.34 -19.7ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 5 29.29 +5.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 3 58.02 -1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 20 25.53 -1.4ProspBcsh PB 1.44 1.9 19 79.20 55.84 399 73.87 +5.4Protalix PLX ... ... ...dd .99 .40 177 .42 -37.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 128.22 61.85 120 120.65 +17.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 90 26.48 -1.8ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 10 127.14 95.83 1723 100.50 -12.6Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 26 25.29 +.2PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 54 25.33 +.2PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 214 13.79 -4.3PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 11 25.97 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 11 26.03 -.2Prud UK PUK 1.49e 2.9 ... 55.36 44.49 84 51.58 +1.6PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 127 14.11 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 1620 51.88 +.7 PubStrg PSA 6.80 3.2 23 219.93 180.48 851 209.98 +.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 13 24.89 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 11 24.49 -2.9PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 27 23.74 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 16 23.78 -4.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 11 26.10 -1.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 7 25.74 -2.7PubSt pfG PSApG ... ... ... 25.63 22.49 30 23.58 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 27 23.79 -4.9PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 18 23.22 -6.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 30 23.54 -5.9PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.94 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 20 25.09 -2.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 12 25.64 -3.4PulteGrp PHM .36 1.2 18 35.21 22.30 3912 31.01 -6.7sPureStrg n PSTG ... ... ...dd 22.60 9.81 8331 22.58 +42.4PutHiInSec PCF .37 4.0 ...q 9.31 8.60 11 9.20 +2.0PMMI PMM .44 6.2 ...q 7.72 6.89 65 7.02 -5.3PMIIT PIM .31 6.5 ...q 4.89 4.61 65 4.80 +.6PMOT PMO .71 6.1 ...q 12.85 11.44 37 11.62 -5.9PPrIT PPT .31 5.8 ...q 5.68 5.05 222 5.42 +1.7PzenaInv PZN .41e 4.5 20 13.15 8.25 36 9.03 -15.4Q2 Hldgs QTWO ... ... ...dd 55.35 31.95 354 54.70 +48.4QEP Res QEP .08 .7 34 12.67 7.02 4095 12.01 +25.5QIAGEN QGEN ... ... 36 36.34 30.20 926 34.60 +11.9QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 843 35.24 -34.9tQuadGrph QUAD 1.20 6.4 9 31.29 18.16 939 18.85 -16.6QuakerCh KWR 1.42 1.0 30 165.93 129.98 28 147.65 -2.1QuaCare QCP ... ... ... 22.91 12.25 580 21.79 +57.8QuanexBld NX .16 .9 23 24.60 16.50 85 17.80 -23.9QuantaSvc PWR ... ... 24 40.11 30.23 1457 35.14 -10.2QntmDSS rs QTM ... ... 47 8.75 3.32 123 3.79 -32.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 26.30 +.8QnForSm n FFSG ... ... ... 27.15 24.51 19 25.79 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.28 -1.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 27.79 +1.6InspCpBd n IBD ... ... ... 27.94 24.07 3 24.36 -3.4QuaInsp n ISMD ... ... ... 27.86 23.78 2 27.22 +2.9QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.04 -1.4FormInco n FFTI ... ... ... 27.57 24.06 63 24.15 -3.2FrmHdGr n FFHG ... ... ... 29.49 24.03 12 27.48 -.2QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 117 28.45 +1.9QuanMulT n QXTR ... ... ... 26.83 24.56 0 25.95 -.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.91 +.4Qudian n QD ... ... ... 34.91 9.55 1028 10.49 -16.3QstDiag DGX 1.80 1.8 19 112.97 90.10 663 101.10 +2.7QuintEn n QES ... ... ... 10.00 7.10 19 8.41 -6.6QuormHl n QHC ... ... ... 10.00 2.54 234 7.39 +18.4QuotientTc QUOT ... ... ...dd 17.85 10.35 276 12.90 +9.8Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 28 21.77 -7.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.18 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 27 22.67 -4.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 11 23.48 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 25 20.09 -8.7Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 20 21.19 -6.4Qwest 56 CTAA ... ... ... 27.77 21.51 13 23.97 -3.0Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.61 -5.6Qwest56 n CTBB ... ... ... 25.60 19.86 37 21.22 -5.8R -RAIT pfA RASpA 1.94 16.6 ... 21.76 5.90 3 11.72 -3.5RAIT pfB RASpB 2.09 16.9 ... 23.77 6.21 4 12.35 -1.9RAIT pfC RASpC 2.22 19.2 ... 25.39 6.35 9 11.54 -12.8RAIT Fin RAS .20m 113.0 ...dd 2.44 .16 1163 .18 -52.8RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 4 18.60 -2.6RAITFn 19 RFTA 1.78 8.0 ... 25.22 16.60 4 22.37 -.6RELX NV s RENX .45e 2.1 ... 23.30 19.84 45 21.20 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 120 21.60 -8.9RH RH ... ... 61 109.53 41.52 801 98.86 +14.7sRLI Corp RLI .88f 1.3 27 65.68 50.34 194 65.61 +8.2RLJ LodgT RLJ 1.32 6.2 12 23.96 18.68 1326 21.18 -3.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 24 25.33 -6.2RPC RES .40 2.1 25 27.07 16.70 987 18.74 -26.6RPM RPM 1.28 2.6 17 56.69 46.36 900 49.03 -6.5RSP Perm RSPP ... ... ...cc 51.51 28.76 1524 49.02 +20.5RYB Edu n RYB ... ... ... 31.80 15.50 55 16.41 -2.8RadianGrp RDN .01 .1 9 23.49 14.06 2111 15.91 -22.8RadiantLog RLGT ... ... ...cc 6.59 3.46 53 3.72 -19.1RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.60 -1.1RafaelHl n RFL ... ... ... 8.44 3.05 49 8.23 +68.0RLauren RL 2.00 1.9 18 119.33 66.06 679 106.19 +2.4RamcoG RPT .88 7.4 9 15.00 11.34 407 11.95 -18.9RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.05 -11.5RangeRs RRC .08 .6 15 26.19 11.93 8696 14.12 -17.2RngrEnS n RNGR ... ... ... 15.70 6.88 34 8.54 -7.5RJamesFn RJF .88f 1.0 19 99.26 71.35 650 91.20 +2.4RayAdvM RYAM .28 1.4 38 22.96 12.52 755 20.29 -.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.70 1 141.11 -2.0Rayonier RYN 1.00 2.6 41 39.14 27.27 1141 38.27 +21.0Raytheon RTN 3.47f 1.7 30 229.75 155.84 1715 205.17 +9.7RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 31.65 -.9RealDivc n DFND ... ... ...q 28.60 24.70 2 26.54 -2.6RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.0 14 35.18 23.52 2450 25.85 -2.5RltyInco O 2.53 4.8 30 60.05 47.25 1728 52.67 -7.6ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 137 28.27 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 94 167.36 84.16 1540 168.76 +40.5RedLionH RLH ... ... ...dd 11.70 6.15 51 9.80 -.5RedwdTr RWT 1.12 7.1 11 17.45 14.29 344 15.78 +6.5Reeds REED ... ... ... 3.35 1.30 25 2.15 +38.7RegalBel RBC 1.12f 1.5 15 87.50 67.84 376 73.95 -3.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 606 58.90 -14.9RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 578 .32 +88.2RegHlt pfA RHEpA 2.72 39.5 ... 22.90 5.72 12 6.89 -13.9sRegnlMgt RM ... ... 16 36.10 19.49 42 36.08 +37.1RegionsFn RF .36 1.9 17 20.21 13.03 7384 18.75 +8.5Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 23 25.58 +.9Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 19 27.50 -3.3Regis Cp RGS ... ... ...cc 17.46 9.08 116 16.04 +4.4ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 614 153.28 -1.7ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 23 26.78 -2.7ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 42 25.63 -8.4RelStlAl RS 2.00 2.2 20 95.97 68.46 429 91.47 +6.6RELM RWC .08 2.2 18 4.80 3.40 3 3.63 +2.1RemaxHld RMAX .80f 1.5 61 67.50 43.85 151 54.40 +12.2RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.25 +.1RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 1 23.82 -2.3RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 435 128.27 +2.1RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 11 24.37 -3.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.43 -.3ReneSola rs SOL ... ... ... 3.79 2.12 12 2.80 +5.3RennFund RCG ... ... ...q 2.20 1.11 75 1.52 +1.1Renren rs RENN ... ... ...dd 18.70 6.01 423 8.71 -16.2RepubSvc RSG 1.38 2.0 31 69.40 60.26 1641 68.04 +.6ResMed RMD 1.40 1.4 48 104.78 67.15 728 97.85 +15.5ResolEn rs REN ... ... ... 44.44 23.64 793 32.99 +4.8ResoluteF RFP ... ... ...dd 12.15 4.10 304 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 25.71 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 128 9.82 +4.8RestBrnds QSR 1.80 3.3 20 68.89 53.09 1547 54.52 -11.3RetailProp RPAI .66 5.6 11 13.78 10.84 1064 11.72 -12.8RetractTc RVP ... ... ...dd 1.48 .54 113 .87 +28.2RevGp n REVG .20 1.1 ... 33.15 16.79 422 18.43 -43.3Revlon REV ... ... ...dd 27.90 15.60 111 20.55 -5.7RexAmRes REX ... ... 17 104.93 70.48 41 73.88 -10.8RexahnPh rs RNN ... ... ...dd 4.51 1.42 1212 2.16 +6.9sRexfordIR REXR .64f 2.0 55 32.09 25.28 665 32.66 +12.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 23.81 -7.4RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 2 23.47 -5.4Rexnord RXN ... ... 22 31.44 22.43 766 28.08 +7.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 52 60.81 +3.9RiceMidstr RMP 1.22f 6.9 13 25.65 16.87 308 17.69 -17.6RingCentrl RNG ... ... ...dd 72.10 31.85 364 71.05 +46.8sRingEngy REI ... ... ...dd 17.10 10.88 774 16.79 +20.8RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1758 55.48 +4.8RitchieBr RBA .68 2.0 38 35.17 24.08 240 33.44 +11.7RiteAid RAD ... ... 2 4.21 1.38 5659 1.65 -16.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 102 21.03 +5.0Riv/Doubl n OPP ... ... ... 19.76 17.47 51 17.73 -3.5RoadrnTrn RRTS ... ... 4 9.75 1.98 285 2.34 -69.6RobtHalf RHI 1.12f 1.8 24 62.22 42.92 660 61.91 +11.5RockwlAut ROK 3.68f 2.1 26 210.72 151.78 962 174.05 -11.4RockColl COL 1.32 1.0 21 139.63 101.09 1381 133.44 -1.6RogCm gs RCI 1.57 ... 13 54.95 43.11 289 46.90 -7.9Rogers ROG ... ... 31 184.00 104.25 129 111.90 -30.9Rollins s ROL .56 1.1 62 54.25 39.90 496 50.07 +7.6Roper ROP 1.65 .6 29 292.97 216.80 379 270.62 +4.5RosettaStn RST ... ... ...dd 14.81 8.71 82 14.61 +17.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2614 14.39 -8.1RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.00 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 461 76.62 -6.2RBScotlnd RBS ... ... ... 8.74 6.24 218 7.50 -1.8RBSct 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 13 25.70 +1.0RylCarb RCL 2.40 2.3 14 135.65 103.52 2090 105.06 -11.9RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1378 72.57 +6.3RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3200 69.73 +4.5RoyceGVal RGT .10e ... ... 11.73 9.12 30 10.91 +.9RoyceMC RMT .63e 6.4 ...q 9.99 8.09 51 9.82 +4.0Royce RVT 1.20e 7.5 ...q 17.18 14.02 135 15.97 -1.2RubiconPrj RUBI ... ... ...dd 5.90 1.48 259 2.24 +19.8Rudolph RTEC ... ... 25 31.85 21.10 365 31.10 +30.1Ryder R 2.08f 3.1 16 90.26 62.52 557 68.03 -19.2RyersonH RYI ... ... 41 12.90 7.65 394 11.55 +11.1sRymanHP RHP 3.40f 4.3 17 80.04 57.78 191 79.93 +15.8S -S&P Glbl SPGI 2.00f 1.0 28 197.76 136.22 640 193.38 +14.2SAP SE SAP 1.31e 1.1 ... 116.90 99.20 895 113.99 +1.5SCANA SCG 2.45 6.7 9 71.28 34.76 1487 36.43 -8.4SCE TrV n SCEpK ... ... ... 29.56 24.70 17 25.41 -3.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 10 23.26 -3.8SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 4 26.47 -2.1SCETr pfJ SCEpJ 1.34 5.2 ... 29.00 23.96 8 25.59 -.8SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 28 22.61 -5.9SJW SJW 1.12a 1.8 21 69.29 46.89 214 60.68 -4.9SK Tlcm SKM ... ... ... 28.97 22.92 255 23.56 -15.6SLGreen SLG 3.25 3.2 30 109.00 89.46 796 100.36 -.6SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.23 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 3526 23.73 +7.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 2994 243.42 -1.6SpdrGold GLD ... ... ...q 129.52 114.80 3396 124.57 +.7SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 8 35.35 -1.6SpdrNoANR NANR ... ... ...q 37.79 30.22 15 35.28 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 58

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 0 90.31 +.6SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 815 41.64 +2.3Spd MsciCh XINA ... ... ... 26.62 20.38 1 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 79 103.69 -.9Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 54.48 +1.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.57 -1.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 1 80.34 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 59.08 -3.4Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.49 +.8S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 59 109.14 +1.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 5 62.81 -2.6SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 6 65.39 +.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.99 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.55 -.4SpdEMkt s SPEM ... ... ...q 42.47 32.33 320 37.53 -1.6SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 44 33.69 +2.6SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 88 50.79 +3.5Spd 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 43.96 117 47.51 -2.8SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 33 50.56 -2.8SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 81 40.04 -2.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 105 39.05 +.1SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 4 50.22 -3.1SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 226 40.52 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 40 35.73 +.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 265 31.90 +.6SP Mid MDY 2.94e .8 ...q 363.70 306.23 560 347.07 +.5S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 55040 266.92 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 28 26.86 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 5 32.69 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 10 38.18 -.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 371 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 1 74.61 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 217 47.40 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.33 +.2SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.09 +.8SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2981 88.50 +4.3Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 309 91.05 -3.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.49 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.00 2179 39.59 -10.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1748 48.64 +2.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 11 59.20 +2.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 249 30.41 -.9Spd LgCap s SPLG ... ... ...q 33.54 27.74 121 31.36 +.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 389 34.32 +4.0SpdrLCapV s SPYV ... ... ...q 32.54 27.55 1680 29.40 -4.2Spd MidC s SPMD ... ... ...q 35.09 29.60 113 33.81 +1.3SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 27 158.96 +2.2SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 23 101.46 -1.3SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 13 90.71 +8.2SpdrSemi s XSD .16e .2 ...q 76.57 60.17 68 71.11 +1.9SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 90 239.16 +5.2SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 43 127.62 +1.5SpdrRs3K s THRK ... ... ...q 35.46 29.32 469 33.32 +.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 96 89.52 -4.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 109 29.50 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 9 91.17 +16.7SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 100.19 -1.8SpdrScored CBND .99 3.2 ...q 32.94 30.90 1 30.96 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 28 34.67 -1.9SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2142 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 51 55.88 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 46 42.61 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 28 32.02 -.3SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 799 52.57 +3.9SpdrLTBd s SPLB ... ... ...q 28.77 26.19 44 26.23 -8.3SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 479 33.21 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 3 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.24 152 28.67 -3.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 612 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10887 35.74 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 906 30.12 -1.0SP IntTip WIP .41e .2 ...q 60.27 54.71 68 56.30 -2.1SPLIntTB s BWX ... ... ...q 29.72 26.84 495 28.42 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 14 62.17 -4.6SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 27 71.16 +4.2SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 10 65.54 +6.4sSpdrHCEq s XHE 3.22e .1 ...q 73.35 55.87 52 73.56 +14.2SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 12 79.50 +14.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 12 25.51 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 106 85.53 +2.4SpdAgBd n SPAB ... ... ... 28.84 27.73 275 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 39 55.13 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 365 91.47 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 133 34.22 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 33 58.36 -1.8SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3420 62.43 +6.1Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 117.25 +2.2SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4397 44.78 -.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 501 47.87 -2.2SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 75 39.53 -9.1sSpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 28310 39.85 +7.2SpNuBST rs SHM ... ... ...q 48.95 47.51 476 47.66 -.5SpdrGendr SHE ... ... ... 75.63 65.01 4 70.03 -1.2SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1008 17.29 +.9SpdR1KLVF ONEV ... ... ... 76.79 68.46 69.57 -4.1SpdrMetM XME .24e .7 ...q 39.62 27.86 2017 36.20 -.5SpdrR1KMo ONEO ... ... ... 77.42 67.47 13 72.04 -.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 68.61 -2.1SpdSPXHiD SPYD ... ... ...q 38.74 34.26 125 36.23 -3.3SpdrFosFFr SPYX ... ... ...q 69.64 56.97 10 64.73 -.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.21 -1.5SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 76.60 -.8Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 13 137.54 +3.4SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.00 -.6SpdrSCap n SPSM ... ... ... 31.73 28.11 211 30.91 -1.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 90.92 -.5SPX Cp SPXC ... ... 13 33.93 23.41 199 32.16 +2.5SPX Flow n FLOW ... ... 83 54.92 31.10 431 42.94 -9.7sSRC Eng SRCI ... ... 17 11.49 6.19 4186 11.71 +37.3STMicro STM .40 1.7 26 25.30 14.07 3920 23.77 +8.8SABESP SBS .39e 4.3 ... 11.96 8.15 1471 9.12 -12.7SabnR SBR 2.29m 4.9 22 50.00 36.80 20 46.50 +4.3SachemC n SACH .42 11.4 ... 5.10 3.30 7 3.67 -6.8SafeBulk SB .04 1.3 ... 4.00 1.76 386 3.16 -2.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 15 23.02 -3.7SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 38 22.53 -4.3SafegdSci SFE ... ... ...dd 14.40 10.65 38 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 197 17.86 +1.5SagaComm SGA 1.20 3.0 4 51.70 36.10 5 39.45 -2.5sSailptTch n SAIL ... ... ... 25.80 12.82 871 25.48 +75.7StJoe JOE ... ... 55 20.00 16.75 350 18.10 +.3Salesforce CRM ... ... ...cc 128.87 83.55 4337 126.97 +24.2SalMidMLP SMM 1.30 12.9 ...q 13.73 8.53 71 10.05 -8.8SallyBty SBH ... ... 9 21.36 14.05 3066 14.86 -20.8SJuanB SJT .77e 11.1 15 10.54 6.04 227 6.95 -15.7SanchezEn SN ... ... ...dd 7.65 2.78 5321 3.35 -36.9SanchzM rs SNMP 1.80 15.0 ...dd 15.10 9.35 49 12.06 +8.6SandRidge SD ... ... ... 21.90 13.02 323 14.53 -31.0SandRMiss SDT .22e 21.7 1 1.57 .73 275 1.03 +24.7SandRMs2 SDR .21e 17.8 1 1.51 .74 622 1.21 +42.2SandRdgP PER .50e 21.0 5 3.10 1.80 449 2.40 +17.1SandstG g SAND ... ... ... 5.64 3.26 568 4.73 -5.2Sano SNY 1.58e 4.0 ... 50.65 38.14 1037 39.38 -8.4sSantCUSA SC .23e ... 6 19.02 11.12 2879 18.78 +.9SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn 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 1 25.63 -.2SaratogaI SAR 2.00f 9.6 7 22.90 19.62 4 20.88 -6.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.62 -.7Sasol SSL 1.41e 3.9 ... 38.75 26.92 143 35.81 +4.7SaulCntr BFS 2.08 4.2 16 65.43 47.00 25 49.54 -19.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 3 24.62 -2.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 6387 69.21 +2.7SchndrNt n SNDR .24 .9 ... 30.00 17.69 546 27.26 -4.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 564 64.76 +.4SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 610 63.92 +.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 385 73.70 +4.2SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 232 52.80 -3.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 168 53.48 +.4SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 243 71.11 +2.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 866 27.37 -2.0Sch 1000 n SCHK ... ... ... 28.14 24.88 142 26.33 +.3SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 265 29.94 +.9SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 104 36.30 +.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 251 30.80 +1.3SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 159 38.34 +1.2SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 269 36.78 -1.8SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 21 36.73 -1.5SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 808 48.18 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1388 34.26 +.6SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 320 50.41 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 770 39.78 -4.4SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 121 51.98 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 4069 49.62 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 305 54.52 -1.6SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 109 37.08 +1.2Schwab SCHW .40 .7 32 58.11 37.63 6278 56.97 +10.9Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 26 26.18 -2.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 100 26.15 -3.1SchwitMau SWM 1.72 3.9 15 48.06 36.26 176 43.55 -4.0SciApplic SAIC 1.24 1.4 24 88.49 60.21 128 86.76 +13.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 11 25.57 +.5ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 499 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 3063 2.77 -9.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.35 -2.1ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.55 +.5Scotts SMG 2.12 2.6 19 110.12 76.60 639 81.44 -23.9ScrippsEW SSP .05p ... 40 20.35 10.69 1014 12.37 -20.9Sea Ltd n SE ... ... ... 15.73 10.22 873 10.48 -21.4SbdCp SEB 6.00 .2 13 4690.00 3247.00 0 3939.88 -10.7SeabGld g SA ... ... ... 13.70 9.50 142 10.60 -6.2SeacorHld CKH ... ... ...dd 59.00 31.90 203 54.80 +18.6SeacrMar SMHI ... ... ... 25.00 11.66 68 23.52 +101.0SeadrillLtd SDRL ... ... 1 .68 .15 3569 .28 +19.9Seadrill SDLP .40 12.2 ... 4.20 2.60 219 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 1633 44.12 -10.5sSeaspan SSW .50 5.8 13 8.42 5.02 2514 8.60 +27.4Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 121 25.45 +2.5Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 68 25.37 -.7Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 28 24.56 -.3Seaspn pfH SSWpH ... ... ... 24.96 20.14 105 23.96 +1.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 69 24.78 +2.0Seaspan n SSWA ... ... ... 24.58 23.15 21 23.65 -2.8SeaWorld SEAS ... ... ...dd 18.63 10.42 3624 15.85 +16.8SelEngS n WTTR ... ... ... 21.96 11.22 471 15.19 -16.7SelMedHld SEM ... ... 13 19.78 13.05 628 18.05 +2.3SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.15 -.1SemGroup SEMG 1.89 7.9 ...dd 33.90 20.20 1259 24.00 -20.5SemiMfg SMI ... ... 20 9.14 4.49 328 6.77 -20.9SempraEn SRE 3.58f 3.2 20 122.98 100.63 2878 110.68 +3.5Sempra pfA SREpA ... ... ... 104.97 96.15 44 102.03 +2.9SendGrid n SEND ... ... ...cc 32.03 17.50 199 26.60 +11.0SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 533 69.14 -5.5SequansC SQNS ... ... ...dd 4.75 1.44 220 1.61 -15.7Seritage n SRG 1.00 2.7 ... 50.00 34.07 263 36.96 -8.7Seritge pfA SRGpA 1.75 7.7 ... 24.52 20.02 14 22.80 -6.4ServiceCp SCI .68f 1.9 24 40.28 31.17 802 36.42 -2.4sServiceMst SERV ... ... 32 55.36 36.34 1457 55.35 +8.0sServcNow NOW ... ... ...dd 176.56 96.91 2166 176.02 +35.0Servotr SVT .30e 3.1 ...cc 12.80 8.50 3 9.56 -14.1ShakeShk n SHAK ... ... 92 58.98 30.12 2958 57.10 +32.2ShawCm g SJR 1.18 ... ... 23.44 18.50 565 20.19 -11.6ShellMidst SHLX 1.39f 6.3 17 32.43 19.42 398 22.18 -25.6Sherwin SHW 3.44f .9 29 435.15 326.68 529 378.65 -7.7ShinhanFn SHG ... ... ... 50.37 40.44 44 43.47 -6.3ShipFin SFL 1.40 9.8 12 15.98 12.30 873 14.35 -7.4Shopify n SHOP ... ... ...dd 154.82 81.00 1364 138.56 +37.2Shutterstk SSTK ... ... 37 52.78 29.85 145 44.21 +2.7tSibanyeG SBGL .14r 4.5 ... 8.32 3.37 5875 3.12 -35.7SiderurNac SID ... ... ... 3.55 1.76 1561 2.35 -4.1SierraMt n SMTS ... ... ... 3.00 2.13 90 2.69 +8.5Sifco SIF ... ... ...dd 8.00 5.00 29 5.69 -14.5SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1082 37.37 -33.9Silvrbow n SBOW ... ... ... 34.76 19.89 30 30.43 +2.4SlvrcpMt n SVM .02 ... ... 3.43 2.12 157 2.81 +7.3SimonProp SPG 7.80 4.9 21 173.02 145.78 1651 159.77 -7.0Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.50 -5.6SimpsnM SSD .88f 1.5 31 61.62 39.82 210 59.53 +3.7SinopcShg SHI ... ... ... 66.96 50.67 34 64.51 +13.2Siteone n SITE ... ... 59 80.56 47.42 466 73.90 -3.7SixFlags SIX 3.12 5.0 20 70.44 51.25 782 62.61 -5.9Skechers s SKX ... ... 15 43.08 22.64 3988 29.05 -23.2Skyline SKY ... ... 28 27.26 5.07 67 26.30 +104.7Smart&Fnl SFS ... ... 19 13.95 4.45 892 4.95 -42.1Smartsh n SMAR ... ... ... 20.00 18.06 188 19.60 +.5Smith&N SNN .61e 1.7 63 40.41 33.72 378 35.82 +2.3SmithAO s AOS .72 1.1 35 68.39 52.90 940 62.71 +2.3Smucker SJM 3.12 2.8 15 134.12 99.57 731 112.65 -9.3SnapInc A n SNAP 3.28 30.5 ... 21.94 10.51 24571 10.74 -26.5SnapOn SNA 3.28 2.2 15 185.47 140.83 374 146.60 -15.9SocCapH n IPOA ... ... ... 10.85 9.85 36 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 56 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 742 53.30 -10.2Sogou n SOGO ... ... ...cc 14.69 7.91 1138 8.67 -25.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 425 18.98 -11.3Solitario XPL ... ... ...dd .88 .39 75 .43 -28.2SonicAut SAH .24 1.2 11 22.75 15.95 58 20.40 +10.6SonocoP SON 1.56 3.0 26 55.77 46.55 629 52.20 -1.8SonyCp SNE ... ... ... 53.91 35.12 1214 47.44 +5.5Sothebys BID .40 .7 18 57.95 42.78 686 56.77 +10.0SourcC SOR 1.00f 2.5 ...q 42.97 37.68 5 40.22 -1.3SoJerInd s SJI 1.12 3.6 27 37.55 25.96 760 31.15 -.3SthcrssEn SXE ... ... ...dd 4.44 1.44 112 1.54 -8.9SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 22.30 -3.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.77 -8.3SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 1 21.64 -10.2SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 3 23.48 -7.6SouthnCo SO 2.40f 5.3 51 53.51 42.38 5226 45.45 -5.5SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 34 26.02 -3.6SouthCo ef SOJB ... ... ... 26.25 23.71 69 24.47 -4.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 68 24.10 -5.3SthnCopper SCCO .23e .4 44 58.09 32.98 969 52.08 +9.8SwstAirl LUV .50f 1.0 9 66.99 49.76 4761 52.00 -20.6SwtGas SWX 2.08 2.8 23 86.87 62.54 233 73.49 -8.7SwGA Fn SGB .44 2.1 16 24.00 18.50 0 21.00 -12.5SwstnEngy SWN ... ... 5 7.81 3.42 21352 4.08 -26.9SprkNtSE wi LOV ... ... ... 15.40 10.15 6 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 151 17.75 -23.0SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.02 +.2SpdDbShDu STOT ... ... ... 50.04 47.00 6 48.80 -1.2SpdEmFos EEMX ... ... ... 76.80 60.73 0 68.38 -2.0SpdDbEMk EMTL ... ... ... 52.27 48.68 2 48.72 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 9 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.82 -.1SpectraEP SEP 2.95f 9.4 9 46.47 31.16 529 31.50 -20.3SpectrmB SPB 1.68 2.3 14 138.45 60.13 684 73.95 -34.2SpeedM TRK .60 3.4 19 23.47 16.82 18 17.58 -6.8SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.94 +3.3SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.39 -1.7Spire SR 2.25 3.2 20 82.85 60.09 249 71.10 -5.4SpiritAero SPR .48f .6 18 105.20 51.85 2003 83.52 -4.3SpiritAir SAVE ... ... 15 56.89 30.32 733 36.74 -18.1SpiritRltC SRC .72 8.6 13 8.81 6.98 6389 8.40 -2.1tSpiritR pfA SRCpA 1.50 7.4 ... 26.40 20.26 25 20.29 -18.3Spotify n SPOT ... ... ... 171.23 135.51 5605 150.00 +.7SpragueRs SRLP 2.61f 11.2 16 30.75 22.85 54 23.30 -3.7Sprint S ... ... 3 9.02 4.81 25704 5.24 -11.0SprottSilv PSLV ... ... ...q 6.85 5.83 173 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 255 10.72 +1.2SprottPPP SPPP ... ... ... 9.91 7.44 9 8.65 -7.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 13730 51.12 +47.4STAG Indl STAG 1.39 5.3 35 28.95 22.42 1664 26.19 -4.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 13 25.04 -.8STAG pfC STAGpC ... ... ... 27.74 24.76 4 25.40 -3.0StageStrs SSI .20 6.8 ...dd 3.18 1.45 141 2.93 +74.4SP Matls XLB .98e 1.7 ...q 64.17 51.35 4949 57.78 -4.5SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 5887 80.88 -2.2SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9676 49.38 -13.2SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 3446 104.37 +5.8SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 17936 73.95 +2.3SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 36593 27.45 -1.6SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 11813 72.74 -3.9SP Tech XLK .78e 1.1 ...q 71.34 54.25 13460 68.09 +6.5SpdrRESel XLRE ... ... ...q 34.02 29.17 1737 31.37 -4.8SP Util XLU 1.55e 3.0 ...q 57.23 47.37 8526 51.24 -2.7StdMotor SMP .84 1.9 25 54.73 40.56 143 43.22 -3.8Standex SXI .72 .8 20 110.00 84.30 39 94.15 -7.6StanBlkDk SWK 2.52 1.8 19 176.62 133.25 1413 139.13 -18.0StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 24 25.24 +.1StanBlD un SWP ... ... ... 128.00 105.13 24 107.00 -12.8Stantec g STN .55f ... 17 29.25 22.25 32 25.35 -9.3StarGas SGU .47f 4.8 15 11.70 8.74 53 9.83 -8.6Starret SCX .40 5.8 22 9.75 5.80 3 6.85 -20.3Startek SRT ... ... 59 14.78 8.02 40 8.24 -17.4StarwdPT STWD 1.92 9.0 11 23.01 19.47 1928 21.40 +.2StateStr STT 1.68 1.7 17 114.27 79.28 1435 98.50 +.9StateSt pfC STTpC ... ... ... 25.55 24.01 15 25.17 -.1StateSt pfD STTpD ... ... ... 28.96 26.10 81 26.59 -3.2StaStCp pfG STTpG ... ... ... 28.45 25.50 14 25.87 -4.6StateSt pfE STTpE ... ... ... 27.16 25.47 28 26.23 -.9Statoil ASA STO .92e 3.6 ... 26.36 16.18 2087 25.64 +19.7SteelPtrs SPLP .38p ... 8 20.70 16.65 22 17.30 -11.5SteelPr pfA SPLPpA ... ... ... 22.74 19.76 3 19.98 -5.6Steelcse SCS .51 3.8 15 18.15 12.50 1242 13.55 -10.9StellusCap SCM 1.36 10.9 10 14.48 11.07 109 12.53 -4.6Stepan SCL .82 1.2 17 92.97 68.09 96 68.42 -13.4Steris plc STE 1.24 1.3 24 97.47 73.85 456 97.04 +10.9SterlingBc STL .28 1.2 14 26.50 21.00 2981 24.00 -2.4SterlBc pfA STLpA ... ... ... 26.74 25.65 8 25.96 -1.4StewInfo STC 1.20 2.9 28 47.37 34.48 86 41.92 -.9StifelFin SF .40 .7 18 68.76 41.93 183 59.28 -.5Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.28 -3.0Stif 47 ef SFB ... ... ... 26.20 23.25 83 23.91 -4.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 198 32.75 +1.8StoneHEM EDF 2.16 14.7 ...q 17.31 14.50 92 14.71 -7.5StonHEmM EDI 1.81 13.1 ...q 16.79 13.37 98 13.85 -11.0StoneMor STON 1.32 21.7 ...dd 9.62 4.61 61 6.07 -7.5Stonerdg SRI ... ... 20 30.34 14.16 311 27.78 +21.5StoreCap STOR 1.24 4.8 23 26.58 19.65 2098 25.97 -.3StratALL36 GJT .29 1.4 ... 21.00 19.20 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.75 -.5StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 0 9.80 -2.5sStratWMT GJO .22 .9 ... 22.90 21.72 1 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 1287 167.48 +8.2SturmRug RGR .92 1.6 20 68.80 43.00 394 58.10 +4.0SubPpne SPH 2.40 10.7 32 27.05 21.85 141 22.42 -7.4SumitMitsu SMFG ... ... ... 9.67 7.10 544 8.23 -5.3SummitHtl INN .72 4.9 14 19.39 12.77 525 14.56 -4.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.35 -4.5SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.97 -6.6SumtMtls n SUM .29t ... 28 34.06 25.38 1493 29.66 -5.7SummitMP SMLP 2.30 16.3 59 24.75 13.10 292 14.10 -31.2SunCmts SUI 2.84f 3.0 96 96.08 80.12 385 94.70 +2.1SunLfFn g SLF 1.74 ... ... 44.50 32.22 407 40.99 -.7SunCokeE SXC .99e ... 6 13.43 7.92 345 12.08 +.8SunCokeEn SXCP 1.60m 10.1 9 21.95 14.55 151 15.85 -9.2sSuncor g SU 1.44 ... ... 38.87 27.96 3962 38.43 +4.7SunlOnl n STG ... ... ... 14.08 6.80 255 9.98 -10.1SunLink SSY ... ... ...dd 2.08 1.27 0 1.39 -12.6SunocoLP SUN 3.30 12.3 79 33.11 24.76 424 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 1733 16.25 -1.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 25.33 -3.0SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 1 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2543 66.82 +3.5SunTr 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 6.1 ... 25.83 23.37 14 24.49 -.4SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 52 1.86 +26.5SupEnrgy SPN .32 2.9 ...dd 12.31 7.66 3097 10.99 +14.1SuperiorInd SUP .36 2.7 21 20.95 12.70 113 13.40 -9.8Supvalu rs SVU ... ... 9 29.12 13.60 890 16.81 -22.2SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 145 14.40 -5.0SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.20 -1.8SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.83 +14.5SwRCmETR RJN ... ... ... 3.72 1.87 1 3.15 +12.7SwRCmMTR RJZ ... ... ... 9.20 7.76 7 8.77 -1.8SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 107 6.32 +5.3sSwERCmTR RJI ... ... ... 5.75 4.64 266 5.72 +5.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 19 12.31 -3.5Switch n SWCH .14p ... ... 20.45 13.10 860 15.44 -15.1Synchrony SYF .60 1.8 12 40.59 26.15 4974 32.72 -15.3Synnex SNX 1.40 1.3 14 141.94 93.87 199 105.51 -22.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 3 25.56 -2.2SynovusFn SNV 1.00f 1.9 19 53.69 40.08 592 53.06 +10.7 SynthBiol SYN ... ... ...dd 1.05 .19 558 .25 -50.6sSysco SYY 1.44 2.3 25 64.27 48.85 5175 63.48 +4.5Systemax SYX .22 .7 29 34.91 15.28 39 30.48 -8.4T -TAL Educ s TAL ... ... ...cc 41.75 18.64 4352 38.65 +30.1TC PpLn TCP 2.60m 10.0 8 59.32 23.27 414 26.02 -51.0TCF Fncl TCF .60 2.4 16 25.69 14.58 1579 25.13 +22.6TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 28 24.75 -3.8TCF 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 56 5.42 -7.7TE Connect TEL 1.60 1.7 26 108.23 73.01 1584 92.94 -2.2THL Crd21 TCRX ... ... ... 25.94 25.07 25.32 +.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.58 -1.4THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 12 17.60 +4.4TIM Part TSU .28e 1.3 ... 23.12 13.63 525 21.81 +12.9TJX TJX 1.56f 1.9 20 87.24 66.44 2895 81.89 +7.1TPG Pace n TPGE ... ... ... 10.38 9.67 639 10.34 +6.2TPG Pac n TPGH ... ... ... 9.90 9.67 8 9.82 +.9TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 83 20.17 +5.9TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 378 18.91 -4.5TableauA DATA ... ... ...dd 97.09 57.25 1696 90.99 +31.5TahoeRes TAHO .24 4.8 ... 9.68 3.76 1848 4.95 +3.3TailorBr TLRD .72 2.3 17 31.76 9.40 718 30.83 +41.2Taiwan TWN ... ... ...q 22.25 18.95 12 19.65 -5.8TaiwSemi TSM .73e 1.9 17 46.57 34.31 4574 38.45 -3.0Takung n TKAT ... ... ... 7.55 1.88 1 2.31 -8.0TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 474 20.26 -21.3TallgrsEn TEP 3.90f 9.3 11 52.84 34.37 137 42.04 -8.3TangerFac SKT 1.40f 6.6 11 27.88 19.86 1721 21.11 -20.4TanzRy g TRX ... ... ... .68 .24 286 .68 +144.6Tapestry TPR 1.35 3.0 28 55.50 38.70 2889 45.41 +2.7TargaRes TRGP 3.64 7.8 ... 52.14 39.59 2275 46.55 -3.9TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 14 26.34 -.5Target TGT 2.48 3.6 13 78.70 48.56 5936 69.33 +6.3TaroPhrm TARO ... ... 11 128.46 93.01 92 103.67 -1.0Taseko TGB ... ... ... 2.46 1.05 413 1.11 -52.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 889 24.99 -24.4Taubmn TCO 2.62f 4.6 20 66.61 44.78 346 57.11 -12.7Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 3 23.82 -5.2Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.75 -5.8TaylorMH TMHC ... ... 16 28.42 19.68 918 22.85 -6.6Team TISI ... ... ...dd 26.80 10.45 345 17.95 +20.5Technip FTI .13 ... 19 35.00 24.53 3263 32.80 +4.8TeckRes g TECK .16e ... ... 30.80 14.56 2671 26.02 -.6Teekay TK .22 2.5 ...dd 10.90 5.14 538 8.84 -5.2TeekLNG TGP .56 3.1 ... 21.65 14.05 119 17.90 -11.2TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 8 24.57 -2.7TeekOffsh TOO .04m 1.5 ... 4.58 1.65 171 2.75 +16.5TeekOf pfA TOOpA 1.81 8.3 ... 24.49 12.69 13 21.82 -5.4TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 8 23.69 -4.7tTeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.89 42 24.68 -1.5TeekayTnk TNK .21 17.9 ... 2.20 1.08 495 1.17 -16.4Tegna TGNA .28 2.6 6 15.61 10.00 2119 10.58 -24.9sTejonRnch TRC ... ... ...cc 25.55 18.59 148 25.84 +24.5TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 120 20.74 -8.0TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 114 16.46 -6.1TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 50 18.43 -6.1TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 59 12.82 -5.8TelInstEl TIK ... ... 34 6.35 2.05 2 2.35 -9.5Teladoc n TDOC ... ... ... 46.80 27.35 1403 44.35 +27.3Telaria n TLRA ... ... ...dd 5.30 3.42 641 4.19 +4.0TlcmArg TEO .71e 2.6 ... 40.19 22.39 132 27.12 -26.0TelItalia TI ... ... ... 11.28 7.57 66 10.18 +18.0TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 21 8.90 +23.4Teledyne TDY ... ... 31 201.40 123.29 172 195.22 +7.8Teleex TFX 1.36 .5 34 288.78 191.40 301 272.39 +9.5TelefBrasil VIV .64e 4.7 16 17.33 13.06 1753 13.42 -9.5TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 776 9.88 +2.1TelData TDS .64f 2.4 9 29.87 23.54 593 26.34 -5.3TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.02 -2.1TelData 61 TDA 1.47 6.1 ... 25.64 23.11 8 23.95 -3.8TelData60 TDJ 1.75 6.9 ... 26.48 23.95 10 25.18 -.4TelData59 TDE 1.72 6.9 ... 26.21 24.26 5 25.05 -1.0Telus gs TU 2.02 ... ... 38.50 32.94 240 35.71 -5.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.97 79 21.62 +.5TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 65 15.57 -5.1TmpEMI TEI .80a 7.3 ...q 11.98 10.93 74 11.00 -1.5TmpGlb GIM .30 4.7 ...q 6.77 6.29 218 6.35 -1.7TempurSly TPX ... ... 12 68.05 41.10 1524 44.16 -29.6sTenaris TS .69e 1.8 ... 39.16 25.91 1036 38.89 +22.1sTenetHlth THC ... ... ...dd 32.11 12.25 2098 31.87 +110.2Tengsco TGC ... ... ...dd 1.19 .55 180 .80 -.6Tennant TNC .84 1.2 ...cc 77.20 59.00 98 72.70 +.1Tenneco TEN 1.00 2.2 7 65.59 43.48 508 45.72 -21.9TVA 28 TVC .96 3.9 ... 25.97 24.58 19 24.86 -1.0tTVA 29 TVE .84 3.4 ... 26.98 24.75 25 24.75 -1.0Teradata TDC ... ... 23 42.84 27.05 1653 38.46 Teradyn TER .36f 1.0 28 50.68 29.68 4591 36.14 -13.7Terex TEX .40f 1.0 36 50.17 31.29 1982 40.56 -15.9Ternium TX 1.10e 2.8 12 42.43 24.60 207 39.77 +25.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2sTerrenoRlt TRNO .88 2.3 32 38.99 31.49 515 39.00 +11.2TetraTech TTI ... ... ...dd 4.54 1.85 1297 4.20 -1.6TeucrCorn CORN ... ... ...q 20.05 16.53 85 18.15 +8.2TeucrSug CANE ... ... ...q 11.33 7.30 68 7.56 -22.7TeucrWht WEAT ... ... ...q 8.43 5.80 297 6.73 +12.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.44 +3.1TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1TevaPhrm TEVA .73e 3.9 6 33.82 10.85 18728 18.62 -1.7sTexPacLd TPL .29f ... ...cc 639.88 279.33 37 650.81 +45.7Textainer TGH .96 5.2 ...dd 26.50 9.60 217 18.60 -13.5Textron TXT .08 .1 41 65.99 45.00 1796 63.88 +12.9Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1204 208.98 +10.1Thermon THR ... ... 47 26.50 15.74 62 22.83 -3.5ThirdPtRe TPRE ... ... 7 17.10 11.90 177 13.35 -8.9ThomsonR TRI 1.38 3.5 16 48.61 38.22 648 38.97 -10.6Thor Inds THO 1.48 1.4 14 161.48 87.96 1474 108.55 -28.03D Sys DDD ... ... 40 23.70 7.92 2490 10.05 +16.33M Co MMM 5.44f 2.7 30 259.77 191.44 2867 200.26 -14.9Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 92 33.20 +36.1Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 138 19.63 -3.7Tiffany TIF 2.00 2.0 34 111.44 84.15 1396 102.08 -1.8Tillys TLYS ... ... 27 16.57 8.42 88 11.13 -24.6TimeWarn TWX 1.61 1.7 15 103.90 85.88 3447 92.56 +1.2Timken TKR 1.08 2.3 18 55.65 41.85 679 47.05 -4.3TimknSteel TMST ... ... ...dd 20.24 12.48 345 17.41 +14.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 452 11.70 -9.2TollBros TOL .44f 1.0 14 52.73 36.55 1330 43.52 -9.4Tompkins TMP 1.92 2.4 23 90.50 71.27 28 78.94 -3.0TootsieR TR .36b 1.3 26 37.48 27.45 111 28.05 -20.6TopBuild n BLD ... ... 33 82.26 49.61 393 77.73 +2.6Torchmark TMK .64f .7 7 93.60 73.99 439 85.44 -5.8Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 25.98 -2.9Toro Co s TTC .70 1.2 25 73.86 56.83 639 59.34 -9.0TorDBk gs TD 2.68f ... ... 61.06 45.18 892 56.91 -2.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 35 22.36 -4.3TortWat n TBLU ... ... ... 30.84 24.91 1 28.96 -2.9TortEnInd NDP 1.75 14.3 ...q 16.20 10.70 93 12.28 -7.5TortEnInf TYG 2.62 9.2 ...q 34.87 24.24 127 28.42 -2.3TortMLP NTG 1.69 9.3 ...q 21.09 14.91 194 18.20 +3.6TortPplE TTP 1.63m 9.5 ...q 21.66 15.55 39 17.13 -8.9TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 26 18.56 -9.9Total SA TOT 2.71e 4.4 ... 63.39 48.15 968 62.00 +12.2TotalSys TSS .52f .6 22 90.74 57.53 1582 86.39 +9.2TowerIntl TOWR .48 1.8 12 33.65 21.00 84 27.20 -11.0TownsqMda TSQ .07p ... 10 11.63 6.28 40 7.48 -2.6Toyota TM ... ... ... 140.99 103.62 114 131.51 +3.4TrCda g TRP 2.76 6.4 16 51.85 39.16 1063 43.11 -11.4TransEntx TRXC ... ... ...dd 5.00 .45 2075 1.79 -7.3TransUn n TRU ... ... 27 68.22 41.07 1426 67.81 +23.4Trnsalta g TAC .23 ... ... 6.60 5.00 23 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 32 1.65 +18.7TrnsRty TCI .20p ... ...dd 50.99 18.25 5 43.46 +38.8TransDigm TDG 24.00 ... 23 333.62 237.54 476 329.11 +19.8TrnsMont TLP 2.48f 6.8 15 47.45 33.98 200 36.57 -7.3Transocn RIG ... ... ...dd 12.75 7.20 16045 12.25 +14.7TrGasSur TGS ... ... ... 24.22 14.10 367 16.64 -25.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1223 128.99 -4.9Travelport TVPT .30 1.8 ... 18.06 12.10 2151 17.11 +30.9TrecoraRs TREC ... ... 17 14.40 10.25 76 12.35 -8.5Tredgar TG .44 2.3 26 20.65 14.65 86 19.35 +.8TreeHseF THS ... ... 14 85.99 36.35 1384 44.76 -9.5Trex TREX ... ... 33 120.40 61.57 255 106.14 -2.1TriPointe TPH ... ... 14 19.55 12.11 963 17.61 -1.7TriContl TY 1.07e 4.0 ...q 28.32 22.63 46 26.72 -.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 239 11.44 +20.5Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.28 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 6 25.26 +.2TribMda A TRCO 1.00 2.7 70 43.71 34.81 1453 36.47 -14.1TrilogyMtl TMQ ... ... ...dd 1.64 .58 58 1.19 +9.2TrimShrk n TTAC ... ... ... 36.45 28.39 53 34.77 +3.1TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.18 TriNetGrp TNET ... ... 34 52.98 30.21 466 52.37 +18.1Trinity TRN .52 1.6 7 38.25 25.05 1712 32.78 -12.5TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.94 -.1Trinseo SA TSE 1.44 2.0 9 85.35 57.70 245 73.50 +1.2TrioTch TRT ... ... 17 8.47 4.05 13 5.57 -20.5TriplePtV TPVG 1.44 11.2 7 14.19 11.12 44 12.81 +.9tTripPt22 n TPVY ... ... ... 26.99 24.80 30 24.90 -3.8Triple-S GTS ... ... 26 29.43 15.05 92 28.07 +13.0TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 513 34.62 -7.6TriumphGp TGI .16 .6 5 34.80 19.80 711 24.65 -9.4Tronox TROX .18 1.0 42 28.40 12.88 1048 17.79 -13.3TrueBlue TBI ... ... 15 29.50 19.30 503 23.85 -13.3Tsakos TNP .20 5.5 ... 5.27 3.11 190 3.64 -6.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.02 -1.1Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 19 25.45 -.2Tsakos pfD TNPpD 2.19 8.7 ... 25.93 24.04 7 25.15 +1.6TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.37 +.6Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 489 44.32 -29.3tTurkcell TKC ... ... ... 11.29 7.59 766 7.52 -26.3TurnPtBr n TPB .16 .7 ... 22.99 14.45 30 22.07 +4.4TurqHillRs TRQ ... ... 27 3.59 2.44 1452 2.94 -14.3TutorPerini TPC ... ... 11 29.90 20.19 378 21.15 -16.622ndCentry XXII ... ... ...dd 4.44 1.30 2507 2.32 -17.1Twilio n TWLO ... ... ... 44.74 23.25 2171 44.09 +86.8Twitter TWTR ... ... ...dd 36.80 15.67 18490 31.33 +30.5TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 6 26.13 -4.1TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 40 24.97 -4.9TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1252 15.61 -4.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 24.02 -4.2TylerTech TYL ... ... 52 230.82 160.12 283 222.14 +25.5Tyson TSN 1.20 1.8 13 84.65 57.20 4147 67.22 -17.1U -sUBS 3xLCr WTIU ... ... ... 36.20 9.44 33 36.24 +54.0tUBS 3xInvC WTID ... ... ... 49.24 8.42 25 8.45 -44.7VelDlyIn n EXIV ... ... ... 61.00 24.65 8 37.64 -22.2VelLngVS n EVIX ... ... ... 25.69 10.15 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 1 241.61 +6.3UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 78.06 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 59

UBS Grp UBS .69e 4.3 ... 20.89 15.77 1677 15.98 -13.1UDR UDR 1.29f 3.5 23 40.71 32.88 1075 36.42 -5.5UGI Corp UGI 1.04f 2.1 10 52.00 42.51 1129 48.39 +3.1UMH Prop UMH .72 5.1 27 17.90 11.38 149 14.14 -5.1UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .68 68 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 2434 33.72 +5.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 50 91.50 +26.7US Silica SLCA .25 .8 40 41.79 23.75 2082 31.29 -3.9USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 164 17.79 +7.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 51.28 -1.4Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.77 +2.1USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.31 +1.7Usaa EMVl UEVM ... ... ... 56.13 48.97 29 50.40 -1.9Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.49 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 15 48.49 -3.4sUSANA s USNA ... ... 28 110.30 52.80 103 110.65 +49.4sUSCF Oil n USOU ... ... ... 66.92 22.66 20 66.88 +55.6tUSCF ShOil USOD ... ... ... 26.29 6.31 8 6.29 -44.4USCF shpei BUY ... ... ... 27.03 23.45 1 26.04 +2.8USCF shpen BUYN ... ... ... 27.42 23.45 0 26.44 +2.0USD Ptrs USDP 1.41f 12.9 ... 14.43 9.00 18 10.90 -3.1USG USG ... ... 23 42.14 25.60 1310 41.82 +8.5tUltrapar UGP .55e 3.7 ... 26.48 14.99 692 14.97 -34.1UndrArm s UAA ... ... 31 23.46 11.40 4970 17.87 +23.8UnAr C wi UA ... ... ... 21.81 10.36 2979 16.25 +22.0Uni UFI ... ... 15 39.21 27.11 69 30.65 -14.6UniFirst UNF .15 .1 23 176.15 134.65 32 166.30 +.8UnilevNV UN 1.43e 2.6 ... 61.62 51.56 797 55.10 -2.2Unilever UL 1.48e 2.7 ... 60.13 50.74 328 54.00 -2.4UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.14 +1.0UnionPac UNP 2.92f 2.2 10 143.05 101.06 3049 134.90 +.6UniqueF n UFAB .60 6.5 11 12.21 7.05 63 9.25 +24.7Unisys UIS ... ... ...dd 13.90 6.90 445 12.00 +47.2Unit UNT ... ... 11 26.82 15.29 679 20.82 -5.4UtdContl UAL ... ... 10 83.04 56.51 2091 67.52 +.2UtdMicro UMC .09e 3.4 ... 2.73 1.96 661 2.64 +10.5UPS B UPS 3.64f 3.2 19 135.53 101.45 2591 112.12 -5.9UtdRentals URI ... ... 9 190.74 100.62 2261 159.49 -7.2USNatGas UNL ... ... ...q 11.27 8.54 1 8.97 -2.3sUS12MoOil USL ... ... ...q 24.45 15.45 86 24.51 +17.2USAntimny UAMY ... ... ... .47 .20 13 .24 -26.3US Bancrp USB 1.20 2.4 14 58.50 49.03 5562 50.36 -6.0US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 1 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 20 22.80 +1.0US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 34 27.79 -1.5US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.08 -.8US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.05 11.88 143 20.98 +15.9US Cellular USM ... ... 49 41.82 32.06 181 37.11 -1.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 12 25.14 -.4US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 5 25.46 -1.0US Cell64 UZC 1.81 7.1 ... 27.50 24.55 8 25.60 -1.2sUSCmdtyFd USCI ... ... ...q 44.50 36.98 73 44.29 +4.1sUSDslHtOil UHN ... ... ...q 20.40 12.90 3 20.52 +6.1US GasFd UGA ... ... ...q 34.33 22.30 22 33.75 +6.0USCoppFd CPER ... ... ...q 21.26 16.00 2 19.55 -7.2USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 3473 22.30 sUS OilFd USO ... ... ...q 14.13 8.65 28719 14.10 +17.4tUS ShrtOil DNO ... ... ...q 81.00 47.74 12 47.18 -16.9USSteel X .20 .6 20 47.64 18.55 8171 34.51 -1.9UtdTech UTX 2.80 2.3 21 139.24 109.10 2892 120.89 -5.2UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3045 233.78 +6.0UNITIL UTL 1.46 3.0 26 52.84 40.92 38 48.81 +7.0Univar n UNVR ... ... ...cc 32.17 25.79 1072 27.24 -12.0UnvslCp UVV 2.20 4.6 36 73.40 45.95 128 48.05 -8.5UnvHR UHT 2.64 4.2 36 84.90 53.00 21 62.15 -17.3UnivHlthS UHS .40 .3 15 128.15 95.26 513 117.38 +3.6Univ Insur UVE .69a 2.1 11 33.95 15.08 171 33.25 +21.6UnvSecInst UUU ... ... ...dd 3.20 1.15 111 1.85 +8.8UnivTInst UTI .08 2.6 ...dd 3.80 2.21 14 3.13 +30.4UnumGrp UNM .92 2.3 2 58.73 38.75 1821 39.61 -27.8Ur-Energy URG ... ... 73 .79 .50 470 .73 +6.4UraniumEn UEC ... ... ...dd 2.00 .96 1064 1.56 -11.9UrbnEdg n UE .88 4.2 25 26.19 19.51 443 20.85 -18.2UrstdBid UBP 1.06f 6.2 17 18.92 15.36 2 17.05 +.6UrsBidA UBA 1.08f 5.3 16 23.94 17.20 57 20.55 -5.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 3 25.15 -4.3UrstBid pfH UBPpH 1.56 6.6 ... 26.88 23.59 4 23.75 -9.2V -VF Corp VFC 1.84 2.4 40 84.38 51.22 2419 76.47 +3.3VICI Pr n VICI ... ... ... 21.33 17.58 3572 18.16 -13.1VOC EnTr VOC .47e 9.8 10 6.66 3.15 27 4.78 -19.3sVaalcoE EGY ... ... ... 1.17 .68 1054 1.19 +70.7VailRsrt MTN 5.88 2.6 48 237.77 197.29 144 228.24 +7.4Vale SA VALE .29e 2.1 13 14.67 7.47 14286 13.85 +13.2ValeantPh VRX ... ... 5 24.43 10.94 8108 18.16 -12.6sValeroE VLO 3.20 2.8 30 113.92 60.69 3448 113.67 +23.7ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 170 37.62 -15.5Valhi VHI .08 1.0 75 9.24 2.13 227 8.28 +34.2Validus VR 1.52 2.2 15 67.80 41.15 1038 67.57 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 23 25.26 -2.5Validus pfB VRpB ... ... ... 26.23 24.15 43 25.05 -2.2VlyNBcp VLY .44 3.5 22 13.38 10.61 2300 12.60 +12.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.63 -4.0VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.79 -2.5Valmont VMI 1.50 1.1 20 176.35 137.90 99 142.00 -14.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1448 21.55 -14.0VanEMGold OUNZ ... ... ...q 13.44 11.93 37 12.94 +.7VanEGold GDX .06e .3 ...q 25.58 20.84 18895 22.65 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 33 26.18 -.5VanE Grn n GRNB ... ... ... 27.50 25.57 2 26.37 -2.3VnEkSteel SLX .40e .8 ...q 51.91 35.03 15 49.08 +7.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 22.42 -4.0VanE Env EVX .53e .6 ...q 91.16 76.33 87.01 +.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.40 361 23.34 -4.7VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 358 31.17 -.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.84 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 55 24.32 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7729 20.88 -1.6VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 85 16.34 -1.6VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 85 19.10 -2.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 259 28.99 -3.2VanE IntHY IHY 1.26 5.1 ...q 26.20 24.86 174 24.92 -2.8VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 18 23.17 -3.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 24 25.06 -5.9VanE EmM EMAG .92 4.3 ...q 22.45 21.08 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 101 25.32 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.34 1834 18.27 -3.7VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 6 61.66 +.8VEckMun PRB .15e .6 ...q 24.71 24.08 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 31 17.11 -.8VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.71 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 705 23.47 -2.5VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 7 12.12 -9.8VanE GenDr GNRX ... ... ... 26.68 20.60 23.45 -3.5VanE OilR CRAK ... ... ...q 32.77 22.33 10 32.30 +5.2V IntMoat MOTI ... ... ...q 36.88 32.27 26 34.14 +.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 51.32 +4.6VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.17 VanEChAMC CNXT ... ... ...q 37.10 28.79 6 34.21 -1.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 12 30.30 -.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 142 41.70 -1.8VanE UncOG FRAK .06e .4 ...q 17.10 12.59 36 16.39 +4.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 6907 101.34 +3.6VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 13 94.66 +3.6VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 126 62.03 +.7VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 7655 27.33 +4.9VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 7 37.40 -8.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 95 27.52 -8.5 VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 2 46.53 -3.6VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 59 56.92 -16.1VanE Egyp EGPT ... ... ...q 40.97 26.30 65 38.70 +18.4VEckPoland PLND .29e 1.7 ...q 21.80 17.28 3 17.36 -12.2VanE JrGld GDXJ ... ... ...q 37.76 29.84 9710 33.34 -2.3VanE Coal KOL .13 .8 ... 18.49 12.48 37 15.62 -2.6VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 505 17.95 +.4VanEBrzSC BRF ... ... ...q 26.12 17.43 14 21.72 -7.4VanEIndo IDX .25e 1.2 ...q 26.90 21.50 24 21.58 -13.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 13 37.12 VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 5 25.28 +1.7VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.67 +2.2VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 319 87.93 -7.5VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 493 80.55 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 908 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1634 78.84 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 35 111.32 -8.0VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 162 115.54 +3.8VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 42 74.11 -3.1VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 860 82.67 -3.5VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 136 114.17 +2.2VangGrth VUG 1.38e .9 ...q 152.38 123.95 504 145.61 +3.5VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 153 122.75 +.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 268 155.12 +.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 671 150.59 +1.9VangSCG VBK 1.19e .7 ...q 172.17 140.10 123 168.93 +5.0VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 168 132.04 -.6VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1448 137.73 +.3VangValu VTV 2.05e 2.0 ...q 113.46 93.39 819 103.29 -2.8VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 3124 245.17 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 155 109.63 -1.7VangMCGr VOT .82e .6 ...q 136.45 114.04 84 130.90 +2.5VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4670 77.81 -6.2VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 528 99.92 -2.1VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 157 119.84 +.5VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1982 54.58 -.2VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 23101 45.08 -1.8VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 122 73.29 +.5VangEur VGK 1.71e 2.9 ...q 63.60 54.60 5273 59.50 +.6VangTEBd VTEB .28e ... ...q 52.07 50.36 404 50.66 -2.0Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 68 142.47 +4.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 14 105.38 -4.2VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 7 134.63 +1.7VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 13 153.62 +5.3VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 144.36 +3.6VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.51 -1.0VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 29 136.42 +2.5VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 23 128.59 +.5VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 12360 44.96 +.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 40 163.06 +4.5VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 106 128.61 -11.9VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 409 101.82 +2.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 598 69.34 -1.0VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 83 153.44 -.5VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 54 136.81 -3.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 749 178.41 +8.3VangMat VAW 2.12e 1.6 ...q 144.65 116.44 62 131.24 -4.0VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 72 114.34 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 47 83.49 -8.4VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 719 117.50 +5.7VectorGp VGR 1.60b 8.1 24 23.14 18.70 321 19.76 -11.7sVectren VVC 1.80 2.6 28 70.73 57.48 954 70.43 +8.3Vectrus VEC ... ... 16 41.48 25.17 67 34.95 +13.3VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 379 17.13 -17.8VeevaSys VEEV ... ... 90 78.28 52.17 549 73.57 +33.1VenatorM n VNTR ... ... ... 26.90 17.03 334 17.43 -21.2Ventas VTR 3.16 5.9 15 72.36 46.55 3005 53.35 -11.1VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.06 -.4Vereit VER .55 7.9 ...cc 8.75 6.52 7359 6.99 -10.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 38 25.21 -1.4VeriFone PAY ... ... 17 23.14 14.90 1660 22.91 +29.4Veritiv VRTV ... ... ...cc 46.10 20.35 66 36.75 +27.2VerizonCm VZ 2.36 4.9 7 54.77 42.80 12890 47.73 -9.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 30 25.72 -2.5VermilnE g VET 2.03 ... ... 40.59 29.91 176 33.93 -6.6sVerso Cp VRS ... ... ... 19.67 3.17 222 18.74 +6.7Versum VSM .24f .7 ... 42.74 29.77 694 36.59 -3.3ViadCorp VVI .40 .8 25 61.85 42.05 46 50.85 -8.2Vicon VII ... ... ...dd .76 .30 18 .39 -2.0VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.74 -2.0VinaConc VCO .66e 1.4 ... 47.99 30.43 2 47.10 +27.3VinceHlg rs VNCE ... ... 3 9.52 3.06 10 8.99 +45.2Vipshop VIPS ... ... 32 19.14 7.79 6488 15.86 +35.3VirnetX VHC ... ... ...dd 8.75 2.10 398 2.55 -31.1VirDynCr n BLHY ... ... ... 25.49 24.36 17 24.45 -1.4VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.7 ...q 14.18 10.74 123 11.13 -16.9VirtGblMSc VGI 1.87 12.1 ...q 19.46 13.76 90 15.41 -11.9sVisa s V .84 .6 43 128.36 91.36 5734 129.26 +13.4VishayInt VSH .27f 1.5 ...dd 23.85 15.90 875 18.60 -10.4VishayPrc VPG ... ... 27 33.45 16.55 138 28.70 +14.1VistaGold VGZ ... ... ...dd 1.00 .60 88 .71 +1.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 772 13.04 -10.5VistraEn n VST ... ... ... 24.39 14.50 7161 23.80 +29.9VitaminSh VSI ... ... 5 13.10 2.95 349 4.60 +4.5VivintSolar VSLR ... ... 8 6.10 2.65 347 4.00 -1.2VMware VMW ... ... 68 165.00 85.45 641 135.82 +8.4VoceraCm VCRA ... ... ...dd 32.23 22.43 146 26.04 -13.8tVolarisAv VLRS ... ... ... 16.00 5.59 1504 5.59 -30.3VolitionRX VNRX ... ... ... 4.00 1.85 34 2.30 -21.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 35 2.65 -30.3sVonage VG ... ... ...dd 11.65 6.28 2062 11.69 +14.9Vornado VNO 2.52 3.6 25 80.92 64.14 1071 70.42 -9.9Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 15 24.18 -4.3Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 29 23.07 -7.3Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 53 22.00 -12.4Voxeljet VJET ... ... ... 6.37 3.07 34 3.32 -27.4VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 13 10.30 -1.7VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 43 9.24 +3.8VoyaFincl VOYA .04 .1 19 54.87 33.53 951 52.45 +6.0VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.41 17 11.20 -2.0VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 336 7.23 -6.7VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 36 15.50 -8.0VoyaIntHD IID .83 12.2 ...q 7.94 6.69 12 6.81 -9.7VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 142 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 84 6.15 -1.8VulcanM VMC 1.12f .9 26 141.20 108.17 1388 123.43 -3.8W -sW&T Off WTI .40 5.7 12 6.80 1.81 5219 6.96 +110.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.05 -4.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.03 -8.8WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.17 -.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.50 -4.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.65 -1.5WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.72 -4.1WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.14 -2.7WBI LCTS WBIL .04e .2 ...q 29.15 24.20 5 26.15 -4.7WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.11 -1.9WBITacRot WBIR ... ... ... 26.78 23.65 3 25.21 -.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 8 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 30 23.94 -4.0WEC Engy WEC 2.21 3.5 20 70.09 58.92 1240 64.03 -3.6sWEX Inc WEX ... ... 33 170.89 97.68 425 171.45 +21.4WGL Hold WGL 2.06f 2.3 17 88.34 80.91 358 87.66 +2.1WNS Hldg WNS ... ... 26 49.85 31.47 219 48.60 +21.1WP Carey WPC 4.06f 6.2 18 72.41 59.23 735 65.52 -4.9WPP plc WPP 3.91e 4.5 ... 112.60 76.68 79 87.33 -3.6sWPX Engy WPX ... ... ...dd 17.84 8.39 11007 18.03 +28.1sWPX pfA WPXp 1.56 2.0 ... 73.94 42.50 364 76.38 +23.5Wabash WNC .30 1.5 14 26.54 18.25 784 20.09 -7.4WABCO WBC ... ... 18 162.20 114.53 326 129.06 -10.1Wabtec WAB .48 .5 28 93.81 69.20 384 91.13 +11.9WaddellR WDR 1.00m 5.4 13 23.82 16.32 596 18.61 -16.7WageWrks WAGE ... ... 29 74.40 38.40 434 41.45 -33.1WalMart WMT 2.08f 2.4 19 109.98 73.13 10780 85.47 -13.4 WalkerDun WD ... ... 8 61.44 42.66 537 54.65 +15.1sWarrMet n HCC .20 ... ... 27.90 7.40 1709 26.62 +35.0WashPrGp WPG 1.00 14.3 19 9.79 5.40 3584 6.97 -2.1WashPr pfH WPGpH 1.88 8.7 ... 25.56 20.05 21 21.66 -12.0WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 25 19.74 -20.3WREIT WRE 1.20 4.1 28 33.96 24.92 389 29.27 -5.9sWasteCon s WCN .56 ... 40 74.59 60.35 610 74.95 +5.7WsteMInc WM 1.85f 2.2 18 89.73 70.09 2314 83.22 -3.6Waters WAT ... ... 29 220.20 171.32 464 192.61 -.3Watsco WSO 5.80f 3.3 32 192.94 136.14 279 174.05 +2.4WatscoB WSO/B 5.00f 3.0 35 191.01 142.00 167.96 -.6WattsWtr WTS .76 1.0 25 84.25 59.15 243 75.10 -1.1Wayfair W ... ... ...dd 100.14 55.33 1747 82.16 +2.4WeathfIntl WFT ... ... ...dd 5.48 2.07 17445 3.04 -27.1sWebsterFn WBS 1.32f 2.1 22 62.16 44.04 362 62.16 +10.7WtWatch WTW ... ... 64 77.19 23.15 3091 70.00 +58.1WeinRlt WRI 1.58f 5.7 10 33.83 25.67 469 27.84 -15.3WeisMk WMK 1.20 2.7 22 58.75 31.26 45 45.05 +8.8Welbilt WBT ... ... ... 23.77 18.34 2363 19.49 -17.1Wellcare WCG ... ... 25 221.75 162.25 342 214.95 +6.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 78 25.93 +1.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 6 1283.79 -2.0WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.58 -2.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.56 -2.2WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 32 24.62 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 74 25.95 -3.9WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 26 27.68 -3.3WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 32 25.63 -3.1WellsFargo WFC 1.56 3.0 12 66.31 49.27 16263 52.66 -13.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 171 24.83 -4.3WellsF pfX WFCpX ... ... ... 26.16 24.15 103 24.80 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 67 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 64 25.78 -3.8EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 95 5.81 -2.0WFAdvInco EAD .82 10.1 ...q 8.97 7.80 163 8.09 -3.7WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 78 12.95 -.8WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 4 26.09 -1.5WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 16 12.50 -5.3Welltower WELL 1.68e 3.0 13 78.17 49.58 2492 55.71 -12.6Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 4 57.37 -4.2WescoAir WAIR ... ... ...dd 11.30 6.05 838 9.95 +34.5Wesco Intl WCC ... ... 18 69.35 48.95 351 59.75 -12.3WestPhrm WST .56 .6 37 103.36 80.02 242 87.61 -11.2WestarEn WR 1.60 2.9 24 57.32 47.06 503 54.29 +2.8WstnAlliB WAL ... ... 18 62.49 44.64 462 59.97 +5.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.60 -2.3WstACpLn TLI .87 8.3 ...q 11.69 10.30 28 10.51 -.1tWAstEMkt EMD .84 6.1 ...q 16.16 13.84 257 13.77 -11.4WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 22 16.62 -7.7WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 130 9.45 -7.5WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 297 6.57 -5.7WAHiInOp HIO .43 8.7 ...q 5.23 4.76 451 4.87 -3.9WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 52 14.76 -2.4WstnAsst PAI .69 4.9 ...q 17.37 13.32 17 13.97 -11.7WstnAsInt SBI .48 5.5 ...q 9.98 8.58 20 8.70 -6.6WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 10 21.14 -7.5WAMgdMu MMU .78 6.1 ...q 14.60 12.74 66 12.89 -8.5WstAstMtg WMC 1.24e 12.3 8 10.95 8.54 208 10.11 +1.6WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 35 24.92 +1.0WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 7 21.89 +4.8WstAMunHi MHF .34 4.7 ...q 8.05 7.08 22 7.17 -3.1WAMunPrt MNP .87 6.1 ...q 16.26 13.94 28 14.18 -6.9WAstBdF WEA 1.08 8.5 ...q 14.40 12.69 38 12.71 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.82 -3.2WAstInfSc WIA .38 3.3 ...q 12.10 11.10 19 11.49 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 40 11.33 -.8WstC&G gs WRN ... ... ... 1.44 .71 36 .80 -20.4WstnGasEq WGP 2.19f 6.3 21 45.99 31.63 379 34.77 -6.4WstnGasPt WES 3.74f 7.6 40 58.48 40.44 530 49.40 +2.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 6752 19.78 +4.1WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1078 106.85 +.3WestlkCLP WLKP 1.55 7.0 16 25.65 21.10 91 22.20 -11.0WestmRs s WMLP .46m 37.6 ...dd 4.60 .98 28 1.23 -55.9WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 243 22.00 -9.8WestRck WRK 1.72 2.9 18 71.55 51.22 2645 60.00 -5.1WestwdH WHG 2.72 4.7 12 71.00 52.66 54 57.41 -13.3Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2666 36.72 +4.1WheatPr g WPM .26e ... 27 22.72 18.32 770 21.31 -3.7Whrlpl WHR 4.60f 3.0 32 202.99 145.59 1086 153.40 -9.0WhtMtIns WTM 1.00 .1 58 903.26 786.23 123 864.00 +1.5WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.1 28 15.15 10.06 422 11.27 -21.8sWhitngPet rs WLL ... ... ...dd 44.98 15.88 7489 45.05 +70.1WidOpW n WOW ... ... ... 17.89 6.03 162 6.70 -36.6WidePoint WYY ... ... ...dd .73 .40 22 .53 -18.5sWildhRs n WRD ... ... ... 27.07 10.36 1349 27.02 +46.8WileyJA JW/A 1.20 1.8 22 68.40 49.50 128 66.80 +1.6WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.86 +1.8WLyonHm WLH ... ... 14 32.95 18.85 261 27.59 -5.1WmsCos WMB 1.36f 5.2 10 33.67 24.00 7482 26.27 -13.8WillmsPtrs WPZ 2.46f 6.8 43 44.06 32.74 873 36.38 -6.2WmsSon WSM 1.72f 3.5 14 56.38 42.68 1029 49.05 -5.1Winnbgo WGO .40 1.0 15 58.65 24.15 671 38.40 -30.9Wipro s WIT .03e .6 ... 6.40 4.54 786 4.74 -13.3WirelessT WTT ... ... ...dd 2.64 1.35 10 2.25 -7.4WT IntQua IQDG ... ... ... 32.75 27.93 30 30.74 +.2WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.42 +.8WT ShTr n SFIG ... ... ... 49.88 48.58 1 48.63 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 0 47.73 -4.5WT EmMDv DVEM ... ... ... 36.70 29.36 6 33.21 WT G exMx XMX ... ... ... 31.68 26.49 212 29.74 +.4WT DyCEu DDEZ ... ... ... 33.88 29.43 32.25 +2.4WT DyInEq DDWM ... ... ... 32.00 28.25 10 30.75 +.7WT DyInSm DDLS ... ... ... 34.74 29.59 0 33.28 -.7WT DynCJp DDJP ... ... ... 31.29 27.00 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 1 25.61 -1.8WT LgSEq DYLS ... ... ...q 34.53 28.70 2 32.36 -.7WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.71 -1.9WT GlSmC GSD ... ... ... 35.24 30.06 2 32.55 -1.6WTWkDUSE 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 44 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 13 32.32 +3.9WT PutStr PUTW ... ... ... 30.04 26.65 24 29.01 -.2WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 48 30.93 -2.9WT JpDvG JHDG ... ... ...q 30.34 25.50 28.41 -1.9WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 99 31.89 +.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.61 -1.3WTFltRtTr USFR ... ... ...q 27.90 24.96 46 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 663 65.93 +3.5WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 46 44.85 -1.9tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.00 21 36.99 -3.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.13 +.3WisYldEn n SHAG ... ... ... 52.53 48.75 48.86 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 5 28.20 +1.5GrnHCmdty GCC ... ... ...q 19.78 17.92 55 19.51 +1.5WT Diefa DWM .74e 1.3 ...q 59.63 51.45 24 56.16 +.7WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 9 44.37 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 6 84.89 -4.0WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 1 46.88 -3.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 72 71.17 +.9WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 15 68.18 -6.4WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 9 44.50 +2.5WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 21 50.81 +.4WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 65 69.83 +1.2WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 43 76.86 +.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 2 58.62 -1.0WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 46 81.76 +1.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1156 57.18 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 22 88.64 -3.8WT MCD s DON ... ... ...q 36.59 31.43 121 34.54 -2.1 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 A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 6 13.41 -8.5AAON AAON .26 .9 32 40.25 29.05 525 29.70 -19.1AC Immun n ACIU ... ... ... 13.91 6.03 17 10.30 -19.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 491 23.46 +3.5ACM Rsc n ACMR ... ... ... 15.60 4.74 36 12.51 +138.3ACNB Cp ACNB .92f 3.0 17 31.60 24.45 4 31.00 +4.9AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 3229 19.14 -5.2AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 3 25.55 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 33 25.34 -1.5ALJ Reg n ALJJ ... ... ... 3.78 1.82 9 2.21 -29.8AMAG Ph AMAG ... ... ...dd 22.25 11.93 1258 20.70 +56.2AMC Net AMCX ... ... 11 67.44 46.89 656 53.38 -1.3ANGI Hme ANGI ... ... ... 15.77 10.24 657 13.68 +30.8ANI Ph h ANIP ... ... 25 74.70 42.23 107 59.66 -7.4ARC Grp ARCW ... ... ...dd 4.00 1.80 17 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 97 .51 -62.1ARMO Bi n ARMO ... ... ... 57.19 25.10 199 29.47 -.9ASLAN n ASLN ... ... ... 6.45 5.08 294 5.48 -2.3ASML Hld ASML 1.71e .9 39 216.00 126.03 570 194.88 +12.1ASV Hld n ASV ... ... ... 10.80 6.45 12 7.54 -25.7ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 2 5.10 +10.4ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 116 52.53 -4.9AV Homes AVHI ... ... 5 20.50 14.65 142 18.05 +8.4AXT Inc AXTI ... ... 21 10.75 5.80 334 6.45 -25.9Abaxis ABAX .72f 1.0 58 78.53 43.66 139 68.77 +38.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 516 19.00 +19.9Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 19 2.59 -41.1sAbiomed ABMD ... ... ...cc 352.15 129.55 703 347.57 +85.5Ablynx n ABLX ... ... ... 55.29 17.75 2 53.72 +115.0Abraxas AXAS ... ... 70 2.99 1.45 2010 2.80 +13.8AcaciaC n ACIA ... ... 35 50.10 24.72 1892 30.97 -14.5AcaciaTc ACTG .50 13.9 ...dd 5.50 2.90 306 3.60 -11.1AcadiaHlt ACHC ... ... 18 54.34 26.92 1099 40.80 +25.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 3191 18.54 -38.4tAcasti g rs ACST ... ... ...dd 3.36 .70 112 .68 -27.9AccelrDiag AXDX ... ... ...dd 30.45 16.75 112 22.25 -15.1Acceleron XLRN ... ... ...dd 46.93 24.37 275 36.06 -15.0AccessNt ANCX .60 2.2 24 30.99 24.36 66 27.34 -1.8Accuray ARAY ... ... ...dd 6.15 3.60 252 4.65 +8.1AcelRx ACRX ... ... ...dd 5.75 1.55 510 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 10 19.03 +37.4AcetoCorp ACET .04m 1.4 7 17.10 2.22 2113 2.78 -73.1Achaogen AKAO ... ... ...dd 27.49 9.83 1931 12.41 +15.5AchvLfS rs ACHV ... ... ...dd 6.27 1.15 146 1.34 -.2Achillion ACHN ... ... ...dd 5.66 2.58 640 3.61 +25.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 225 18.10 -26.6AcordaTh ACOR ... ... ...dd 29.60 13.60 320 23.45 +9.3ActivsBliz ATVI .34f .5 48 79.63 53.35 5453 70.37 +11.1Acxiom ACXM ... ... ...cc 32.93 18.60 351 26.66 -3.3AdamasPh ADMS ... ... ...dd 44.00 13.50 1164 31.34 -7.5AdamisPh ADMP ... ... ...dd 6.45 2.35 304 3.73 -15.3sAdaptim n ADAP ... ... ... 13.70 4.28 334 13.31 +99.3AddusHmC ADUS ... ... 45 55.75 30.95 78 52.00 +49.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 15 1.28 -12.9AdestoTc n IOTS ... ... ...dd 9.95 4.00 177 8.15 +26.4 AdmaBio ADMA ... ... ...dd 5.50 2.01 15 4.91 +53.0AdobeSy ADBE ... ... 68 233.17 130.82 1808 230.99 +31.8tAdomani n ADOM ... ... ... 18.31 .54 748 .69 -84.3Adtran ADTN .36 2.4 41 25.10 14.30 531 15.05 -22.2AduroBio n ADRO ... ... ...dd 14.05 5.83 202 7.65 +2.0AdvEmis n ADES 1.00 9.1 3 12.20 7.00 106 10.98 +13.7AdvEnId AEIS ... ... 17 95.00 57.35 373 63.79 -5.5AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 53940 11.59 +12.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 257 1.68 -40.8AdverumBi ADVM ... ... ...dd 8.59 2.40 1323 5.65 +61.4AdvS Vice n ACT ... ... ... 29.50 24.23 2 24.82 -5.3Aegion AEGN ... ... 21 28.19 19.11 147 24.15 -5.0AegleaBio n AGLE ... ... ...dd 11.35 2.81 234 9.88 +82.6AehrTest h AEHR ... ... ... 4.83 2.12 45 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 93 1.73 +214.5AeriePhm AERI ... ... ...dd 66.60 38.23 362 50.85 -14.9AeroViron AVAV ... ... 66 58.99 28.78 232 58.46 +4.1AEtern g rs AEZS ... ... ...dd 3.29 .78 172 1.90 -19.5Aethlon rs AEMD ... ... ...dd 3.85 .79 151 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 .98 32 1.57 +30.8AffimedNV AFMD ... ... ...dd 2.85 1.15 346 2.13 +63.5Agenus AGEN ... ... ...dd 6.19 3.24 2421 3.32 +1.8AgileThera AGRX ... ... ...dd 5.60 1.93 145 2.90 +7.8Agilysys AGYS ... ... ...dd 13.00 9.32 33 12.09 -1.5AgiosPhm AGIO ... ... ...dd 89.33 45.96 394 81.65 +42.8AgroFresh AGFS ... ... 15 9.05 4.94 71 7.17 -3.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 23 5.31 -49.6Aimmune n AIMT ... ... ...dd 42.00 15.97 414 31.21 -17.5AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 362 20.56 -11.1AirMedia AMCN ... ... ...dd 2.87 .61 178 .64 -44.3Airgain n AIRG ... ... 48 15.54 7.31 29 8.15 -9.3AkamaiT AKAM ... ... 66 78.28 44.65 1311 73.12 +12.4AkariTh rs AKTX ... ... ... 12.49 1.70 86 2.28 -47.3AkceaTh n AKCA ... ... ... 33.99 8.10 525 21.67 +24.8AkebiaTher AKBA ... ... ...dd 20.25 8.93 248 9.75 -34.4AkersBios AKER ... ... ...dd 1.82 .12 2188 .51 +282.8Akorn Inc AKRX ... ... 35 33.95 10.76 3639 12.13 -62.4Akoustis n AKTS ... ... ... 10.80 4.86 59 5.72 -8.2Alarm.cm n ALRM ... ... 47 49.49 31.28 576 39.57 +4.8AlaskCom ALSK ... ... ...dd 2.91 1.39 135 1.53 -42.9Albireo ALBO ... ... ... 39.87 15.31 49 28.90 +12.9Alcentra ABDC .72m 11.3 ...dd 14.61 5.90 49 6.38 -24.0AlderBioPh ALDR ... ... ...dd 20.65 8.60 888 13.50 +17.9AldeyraTh ALDX ... ... ... 11.90 3.80 40 7.80 +14.7Alexion lf ALXN ... ... 45 149.34 96.18 1363 118.41 -1.0Alico ALCO .24 .7 44 34.80 25.55 2 32.75 +11.0AlignTech ALGN ... ... ...cc 287.32 134.68 1186 265.03 +19.3AlimeraSci ALIM ... ... ...dd 1.70 1.00 221 1.03 -22.2Alkermes ALKS ... ... ...dd 71.22 41.15 595 43.80 -20.0AllgnceBc n ABTX ... ... 30 42.80 31.75 19 42.25 +12.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 74 159.60 +3.1AllenaPh n ALNA ... ... ... 17.56 6.13 108 15.52 +54.3AlliHold AHGP 2.99f 11.2 7 31.79 22.56 182 26.63 -.6All MMA n AMMA ... ... ... 3.07 .31 27 .39 -66.4AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 777 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 6 2.45 +17.4sAlliedMot AMOT .12f .3 45 46.70 22.78 111 45.96 +38.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 16 2.39 +32.0AllotComm ALLT ... ... ...dd 6.09 4.54 31 5.06 -5.1AllscriptH MDRX ... ... ...dd 16.13 10.78 4259 11.75 -19.2AlnylamP ALNY ... ... ...dd 153.99 52.03 1099 97.42 -23.3AlphaOmg AOSL ... ... 20 20.40 13.53 223 15.19 -7.2Alphabet C GOOG ... ... 27 1186.89 894.79 1464 1054.79 +.8Alphabet A GOOGL ... ... 32 1198.00 915.31 1724 1059.46 +.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 67 3.64 +36.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 43 7.56 -32.5AlpsRtSec n SWIN ... ... ... 31.35 26.11 4 30.29 +1.8Altaba AABA ... ... ...cc 80.56 47.74 5724 75.33 +7.8Altair A n ALTR ... ... ...dd 33.38 16.55 174 30.46 +27.3Altimm rs ALT ... ... ...dd 7.89 .58 506 .60 -69.7Altisrce n ASPS ... ... 2 31.49 17.68 74 28.17 +.6AltraIndlM AIMC .68 1.6 24 53.70 38.80 111 41.75 -17.2AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 4057 13.20 +31.1Amarin AMRN ... ... ... 4.60 2.66 1641 3.11 -22.4Amazon AMZN ... ... ...cc 1638.10 927.00 3792 1600.14 +36.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 425 16.89 +5.7Ambarella AMBA ... ... 25 66.23 40.06 719 49.83 -15.2Amdocs DOX 1.00f 1.5 18 71.72 60.82 626 66.93 +2.2Amedica rs AMDA ... ... ... 6.94 1.05 228 1.11 -66.1Amedisys AMED ... ... 47 68.50 45.60 257 65.87 +25.0AMERCO UHAL 2.50e ... 17 400.99 326.30 45 332.08 -12.1AmeriHld n AMRH ... ... ... 13.50 1.10 66 1.38 -55.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.45 5.70 42 6.45 +6.6sAmCarM CRMT ... ... 13 54.25 33.05 16 53.95 +20.8AmAirlines AAL .40 .9 7 59.08 40.65 5338 42.44 -18.4ACapSenF ACSF 1.16 10.4 5 13.65 10.35 15 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 113 .71 -52.7AmerNtl AMNB 3.28f 8.4 18 43.00 34.60 16 39.15 +2.2AmNatIns ANAT 3.28 2.7 22 134.03 110.43 27 119.38 -6.9AmOutBr AOBC ... ... 7 24.49 8.32 1029 10.67 -16.9AmPubEd APEI ... ... 32 45.75 17.40 130 38.95 +55.5AmRailcar ARII 1.60 4.3 5 42.52 34.29 48 37.37 -10.3AmrRvr AMRB .20 1.3 29 16.49 12.21 12 15.63 +2.6ASoft lf AMSWA .44 3.3 26 13.69 9.00 54 13.27 +14.1AmSupr rs AMSC ... ... ...dd 6.60 2.89 56 6.18 +70.2AWoodmk AMWD ... ... 23 148.44 78.75 180 84.50 -35.1AmerisBc ABCB .40 .7 21 59.05 41.05 137 53.90 +11.8Amerisafe AMSF .88 1.5 23 67.82 51.20 63 58.05 -5.8AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 43 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 2 27.45 -1.4Amgen AMGN 5.28 3.1 15 201.23 152.16 3169 168.06 -3.4AmicusTh FOLD ... ... ... 17.40 6.41 2755 14.59 +1.4AmkorTch AMKR ... ... 7 12.35 8.19 1300 8.39 -16.5Amphastar AMPH ... ... ... 20.45 13.15 82 18.98 -1.4AmpOnRt ef IBUY ... ... ... 47.99 32.18 58 46.16 +12.9AmtechSys ASYS ... ... ... 15.45 6.76 150 7.28 -27.7Amyris rs AMRS ... ... ...dd 7.30 1.86 876 6.43 +71.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 60

AnalogDev ADI 1.92f 2.1 43 98.38 75.36 1868 90.50 +1.7Anlogic ALOG .40 .5 ...dd 101.80 66.00 107 83.40 -.4Anaptys n ANAB ... ... ... 134.00 18.15 288 89.28 -11.4Anavex rs AVXL ... ... ...dd 6.27 1.85 184 2.17 -32.6AnchBcWA ANCB ... ... 18 25.50 23.70 1 25.20 +1.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 86 33.65 +8.0AngioDyn ANGO ... ... ... 20.71 14.97 145 19.29 +16.0AnikaTh ANIK ... ... 18 69.81 30.91 150 38.02 -29.5Ansys ANSS ... ... 51 171.92 119.11 413 165.73 +12.3AntaresP ATRS ... ... ...dd 4.09 1.58 514 2.36 +18.6AntherP rs ANTH ... ... ... 2.97 .30 1310 .34 -79.3Apellis n APLS ... ... ... 32.00 12.45 438 25.40 +17.1ApogeeE APOG .63 1.5 15 59.76 37.24 160 42.50 -7.1ApollEnd rs APEN ... ... ... 8.65 3.55 7 5.84 +4.3ApolloInv AINV .60 11.1 ... 6.69 5.18 501 5.40 -4.6ApolMed n AMEH ... ... ... 30.00 10.00 8 16.98 -29.3sAppFolio n APPF ... ... ...cc 54.81 26.43 171 54.20 +30.6Appian A n APPN ... ... ... 43.26 14.60 317 26.27 -16.6sApple Inc AAPL 2.92f 1.6 22 184.25 142.20 42553 185.16 +9.4ApplRecy h ARCI ... ... ...dd 1.75 .52 50 .78 -24.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 67 1.55 -2.5AppGenTc AGTC ... ... 30 6.05 3.25 70 5.05 +40.3ApldMatl AMAT .80f 1.5 17 62.40 40.79 9965 52.59 +2.9ApldOptoel AAOI ... ... 9 103.41 22.54 1248 33.64 -11.1Approach AREX ... ... 11 4.21 2.19 692 2.61 -11.8Apptio n APTI ... ... ... 33.28 12.94 616 31.74 +34.9ApricusB rs APRI ... ... ...dd 3.34 .25 1069 .28 -84.9AptevoTh n APVO ... ... ... 4.85 1.15 96 4.34 +2.4AptoseB g APTO ... ... ...cc 3.97 1.00 103 3.28 +46.4AquaMetal h AQMS ... ... ...dd 18.70 1.42 1209 3.72 +74.6AquaB Tc n AQB ... ... ... 9.99 2.25 31 3.16 -10.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 87 13.10 +11.4ArQule ARQL ... ... ...dd 3.35 .94 977 2.50 +51.5Aradigm h ARDM ... ... ...dd 7.35 .78 32 1.38 -79.4AralezPh ARLZ ... ... ...dd 2.98 .95 497 1.52 +7.0AratanaTh PETX ... ... ...dd 7.67 3.67 447 5.24 -.4ArbutusB g ABUS ... ... ...dd 8.25 3.20 93 6.00 +18.8ArcBest ARCB .32 .9 15 39.70 16.95 161 34.45 -3.6ArcadB rsn RKDA ... ... ... 66.56 3.60 516 9.30 +69.1ArchCap ACGL ... ... 24 102.60 77.12 1125 79.13 -12.8ArchCap pfF ACGLO ... ... ... 25.99 23.67 26 24.12 -4.8ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 58 23.70 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 11 2.71 -32.4ArcturusT rs ARCT ... ... ... 15.19 4.78 12 5.47 -31.2Ardelyx ARDX ... ... ... 13.20 4.05 131 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 703 42.67 +25.6AresCap ARCC 1.52 9.2 8 16.96 15.03 1723 16.44 +4.6Argenx n ARGX ... ... ... 90.20 17.33 44 87.01 +37.8ArkRst ARKR 1.00 4.1 91 29.49 21.75 3 24.65 -8.8Arotech ARTX ... ... 30 4.35 2.70 107 3.25 -8.5ArrayBio ARRY ... ... ...dd 18.78 6.73 2051 14.07 +9.9ArrisIntl ARRS ... ... 31 30.38 22.60 1405 26.70 +3.9ArrowFn AROW 1.00b 2.7 16 38.60 29.81 9 36.40 +7.2ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 3 11.80 +1.4ArrowPhm ARWR ... ... ...dd 8.09 1.42 1116 7.77 +111.1Arsanis n ASNS ... ... 13 28.69 10.40 14 21.12 +65.5ArtesRes ARTNA .95f 2.4 27 43.22 32.00 20 39.12 +1.5ArtsWay ARTW .05 2.1 ...dd 3.40 2.00 13 2.40 -19.6AscenaRtl ASNA ... ... ...dd 3.98 1.65 368 2.11 -10.2Ascendis n ASND ... ... ... 69.00 21.95 35 65.28 +63.0tAscentCap ASCMA ... ... ... 17.84 2.91 82 2.69 -76.6AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.36 -14.2AspenGp n ASPU ... ... ... 9.61 5.35 22 8.00 -10.3AspenTech AZPN ... ... 38 92.59 53.51 265 90.63 +36.9AssembBio ASMB ... ... ...dd 67.36 18.60 98 44.28 -2.1AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.35 -2.7Astec ASTE .40 .7 32 64.80 45.70 53 56.28 -3.8sAstroNova ALOT .28 1.5 39 18.80 11.00 17 18.91 +36.5Astronics ATRO ... ... 43 49.45 23.95 137 36.50 -12.0Astrotch rs ASTC ... ... ... 6.60 1.87 32 2.07 -38.2AsureSftw h ASUR ... ... ...dd 17.53 9.89 179 16.18 +14.6AtaraBioth ATRA ... ... ...dd 49.90 11.80 475 42.05 +132.3athenahlth ATHN ... ... 94 158.66 102.63 4417 146.75 +10.3Athenex n ATNX ... ... ... 20.79 11.21 258 16.28 +2.4Athersys ATHX ... ... ...dd 2.63 1.29 185 2.07 +14.4AtlAcq n ATAC ... ... ... 15.00 9.75 2 10.06 +2.0AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 9 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 2 3.13 -7.9AtlCapBc n ACBI ... ... 33 20.00 15.20 63 19.55 +11.1AtlCstFin ACFC ... ... 29 11.21 7.05 2 10.49 +11.2AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 223 20.13 -5.1Atlanticus ATLC ... ... ... 2.76 1.95 0 2.23 -7.0AtlasAir AAWW ... ... 8 68.70 45.45 172 67.75 +15.5AtlasFin AFH ... ... ...dd 21.50 9.90 64 10.85 -47.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.84 -4.6sAtlassian n TEAM ... ... ...dd 62.78 32.58 1613 62.61 +37.5Atomera n ATOM ... ... ...dd 8.00 2.45 67 5.78 +33.5AtriCure ATRC ... ... ...dd 25.18 14.88 162 22.95 +25.8Atrion ATRI 4.80 .8 35 694.00 506.35 6 622.55 -1.3AttisInd hn ATIS ... ... ... 3.63 .42 167 .55 -48.1AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 10.20 6.25 169 10.19 +46.0aTyrPhm n LIFE ... ... ... 6.50 2.25 9 2.40 -31.4AubNB AUBN .96f 2.1 20 48.95 33.00 1 44.79 +15.1Audentes n BOLD ... ... ...dd 41.80 13.90 172 36.39 +16.4AudCodes AUDC ... ... 19 8.43 5.87 85 7.13 -3.1AuriniaPh AUPH ... ... ...dd 8.19 4.41 379 5.21 +15.0AutoWeb AUTO ... ... 10 14.30 2.88 15 3.78 -58.0Autodesk ADSK ... ... ...dd 141.26 93.07 1333 131.57 +25.5AutoData ADP 2.76f 2.2 33 125.93 95.85 2672 125.57 +7.2AvadelPh AVDL ... ... 11 11.93 6.17 469 6.73 -17.9AveThera n ATXI ... ... ... 8.58 3.40 9 3.83 +5.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 914 2.47 -11.5Avexis n AVXS ... ... ...dd 217.86 65.54 885 217.40 +96.4AviatNet rs AVNW ... ... ...dd 24.14 12.90 21 16.67 +9.9AvidBios rs CDMO ... ... ... 5.78 2.24 251 3.50 -9.8AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 75 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 672 1.35 -81.5AvisBudg CAR ... ... 15 50.88 20.71 2572 44.47 +1.3AvistaHl un AHPAU ... ... ... 10.45 10.05 0 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 38 5.40 3.70 5 4.15 -7.8Axcelis rs ACLS ... ... 6 37.05 18.60 387 22.25 -22.5sAxoGen AXGN ... ... ...dd 43.25 12.30 242 43.15 +52.5AxonEntpr AAXN ... ... ...cc 45.50 20.57 1257 44.93 +69.5Axovant n AXON ... ... ...dd 27.98 1.02 3867 1.40 -73.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 255 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .34 841 .43 -80.8AzurRx n AZRX ... ... ... 5.25 2.31 26 2.70 -25.8B -: B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.73 -36.3BRileyFn RILY .49e 2.4 14 21.60 13.55 31 20.45 +13.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 0 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 2 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.70 -2.7BCB Bc BCBP .56 3.6 16 16.10 12.05 9 15.35 +5.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.49 -.1BGC Ptrs BGCP .72 5.9 ...dd 16.97 11.03 3191 12.19 -19.3BIO-key n BKYI ... ... ... 3.67 1.20 21 2.47 +39.7BJsRest BJRI .44 .8 23 57.65 28.00 777 55.45 +52.3BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 34.30 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 3 23.25 -1.2BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 44.01 +2.0BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 2 22.66 -1.1BMC Stock BMCH ... ... 24 25.70 17.10 350 17.75 -29.8BOK BOKF 1.80 1.8 18 107.00 77.10 63 101.90 +10.4BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 6 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 17 2.27 +3.7BSB Bcp BLMT ... ... 21 33.53 27.25 5 32.60 +11.5Baidu BIDU ... ... 10 274.97 173.52 3046 253.90 +8.4sBalchem BCPC .42f .4 45 93.48 70.23 93 93.88 +16.5BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.02 -5.1BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 10 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.55 1095 3.03 -31.3BncFstOK s BANF .84 1.5 20 61.65 45.74 22 57.80 +13.0Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 2 14.93 +1.2BncpBnk lf TBBK ... ... ...dd 11.63 6.02 203 10.55 +6.8Bandwith n BAND ... ... 29 37.23 18.05 81 35.40 +53.1BkCmcCA BOCH .12 1.1 16 12.40 9.90 7 11.40 -.9BankMarin BMRC 1.24 1.6 22 78.45 59.05 8 76.55 +12.6BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 0 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 3 33.50 -2.4sBankSC BKSC .60 2.9 20 21.99 15.77 8 20.80 +18.5BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.79 -1.0BkOzarks OZRK .78f 1.6 15 53.70 40.15 601 47.56 -1.8sBankFncl BFIN .36f 2.1 26 17.35 13.97 87 17.21 +12.2BankwellF BWFG .48 1.5 15 37.95 29.90 10 31.91 -7.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 157 58.93 +6.9Baozun n BZUN ... ... ...cc 52.33 17.56 2202 48.57 +53.9BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 20.78 +27.2BiP10yTBear DTYS ... ... ...q 24.15 13.93 48 23.27 +27.5BiP2yrTBull 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 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 0 39.24 +12.0BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 2 27.32 +24.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 3 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 34 90.25 44.52 53 81.00 +25.6BassettF BSET .44 1.6 24 41.30 27.70 18 28.10 -25.3BayCom n BCML ... ... ... 56 23.10 BeacnRfg BECN ... ... 17 66.48 39.57 935 49.03 -23.1BeasleyB BBGI .20f 1.8 4 14.40 8.15 4 11.20 -16.4BedBath BBBY .64f 3.8 5 37.68 16.69 2676 16.98 -22.8BeiGene n BGNE ... ... ...dd 187.90 34.36 158 179.14 +83.3BelFuse A BELFA .24 1.4 18 29.90 15.24 1 17.55 -19.6BelFuseB BELFB .28 1.4 19 33.45 17.10 45 19.50 -22.5Belleroph n BLPH ... ... ...dd 2.74 1.00 62 2.27 -12.0BellicumP BLCM ... ... ...dd 14.49 5.02 571 6.92 -17.7BenefBncp BNCL .24a 1.5 ... 17.50 14.30 127 15.95 -3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 365 31.75 +17.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 0 2.49 -15.9Beyondsp n BYSI ... ... ... 48.49 19.55 25 28.79 -1.0Big 5Sprt BGFV .60 7.5 8 15.15 5.05 1103 8.00 +5.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 2 10.93 +6.8Bilibili n BILI ... ... ... 11.80 9.62 878 10.00 -11.0BioTechne TECH 1.28 .9 50 154.56 107.55 224 148.74 +14.8BioDlvry lf BDSI ... ... ...cc 3.60 1.80 634 1.85 -37.3BioHiTch n BHTG ... ... ... 4.55 2.68 9 3.24 -28.8sBioLifeSol BLFS ... ... ...dd 7.83 2.09 260 7.82 +30.3BioLneRx h BLRX ... ... ... 1.34 .78 116 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 39 8.10 -26.5BioanlySys BASI ... ... 15 2.95 1.35 24 1.67 -31.8Bioblast rs ORPN ... ... ... 5.99 1.81 70 2.45 +7.2Biocept rs BIOC ... ... ...dd 1.90 .18 614 .22 -68.7Biocryst BCRX ... ... ...dd 7.39 3.95 1000 5.56 +13.2Biofront n BFRA ... ... 33 17.98 11.25 9 14.33 +17.7Biogen BIIB ... ... 17 370.57 244.28 1296 269.70 -15.3Biolase BIOL ... ... ...dd 1.26 .28 186 .32 -24.9BioMarin BMRN ... ... ...dd 100.03 75.81 1195 86.97 -2.5Biomeri n BMRA ... ... ... 9.32 2.30 34 3.41 -8.8BiondVax n BVXV ... ... ... 10.75 4.60 19 6.80 +26.9BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 280 2.70 -7.2BioSpecif BSTC ... ... 27 58.79 38.05 9 42.60 -1.7BiostrPh rs BSPM ... ... ...dd 5.97 1.18 291 2.68 +51.4BioTelem BEAT ... ... ...cc 41.45 23.30 342 41.15 +37.6BisnCap n BCAC ... ... ... 10.05 9.67 0 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 23.4 ...dd 11.00 1.80 76 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 100 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 364 .29 +3.6 BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 405 40.74 +24.2BlkRkCap BKCC .72 12.1 85 7.88 5.48 546 5.95 -4.5Blckbaud BLKB .48 .5 68 116.07 78.07 142 102.09 +8.0BlkhwkNet HAWK ... ... ...cc 47.00 32.60 197 44.85 +25.8sBlinkCh n BLNK ... ... ... 3.29 1.28 60542 4.04 +29.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1698 23.95 +12.2Blucora BCOR ... ... ...dd 27.25 19.05 482 26.05 +17.9BlueBird BLBD ... ... 10 24.99 15.66 101 24.10 +21.1BlueHBcp BHBK .60a 2.9 26 22.05 17.35 45 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 281 174.40 -2.1BlueknEP BKEP .58 13.3 ... 7.20 4.05 50 4.35 -14.7Bluekn pf BKEPP .72 10.4 ... 8.09 6.85 11 6.90 -11.2BlueprtM n BPMC ... ... ...dd 109.00 34.38 969 78.73 +4.4BofI Hld s BOFI ... ... 18 43.50 21.60 404 40.60 +35.8BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.57 -1.0Boingo WIFI ... ... ...dd 28.34 14.33 1004 20.82 -7.5Bojangles n BOJA ... ... 8 19.13 11.35 454 15.15 +28.4BonsoElec BNSO ... ... ... 4.10 1.96 15 3.15 +28.6BookingHl BKNG ... ... 31 2228.99 1630.56 345 2194.96 +26.3BorqsTch BRQS ... ... ...cc 10.50 4.00 1 9.00 +65.1BosOma n BOMN ... ... ... 35.49 12.15 87 23.99 -25.9BostPrv BPFH .48 3.0 18 17.15 13.95 233 16.20 +4.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.37 -1.1sBttmlnT EPAY ... ... 47 43.27 23.62 704 42.81 +23.4Boxlight n BOXL ... ... ... 17.40 3.00 288 6.30 +8.8Brainstorm BCLI ... ... ...dd 5.18 2.88 696 3.71 -5.4BravoBrio BBRG ... ... ...dd 4.90 1.65 26 4.00 +60.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 37 36.30 +3.7tBridglne rs BLIN ... ... ... 4.45 1.55 176 1.59 -34.5BridgBcs n BWB ... ... ... 13.87 12.60 37 13.22 +4.8BridgfdFds BRID ... ... 15 21.55 11.05 6 15.55 +23.9sBrightcove BCOV ... ... ...dd 9.95 5.65 421 9.80 +38.0BrghtFn n BHF ... ... ... 70.00 46.62 1000 50.30 -14.2BroadcInc AVGO 7.00 3.0 ...cc 285.68 221.98 3650 235.97 -8.1BroadVis BVSN ... ... ...dd 4.50 2.00 44 2.20 -38.9BrdwyFn h BYFC ... ... 27 2.67 1.78 1 2.14 -9.3BroadwdE BWEN ... ... 11 6.48 2.10 19 2.53 -7.0BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 544 19.89 -10.2BrklneB BRKL .40f 2.4 20 17.20 13.60 345 16.85 +7.3BrooksAuto BRKS .40 1.4 31 34.77 21.61 433 28.26 +18.5BrukerCp BRKR .16 .5 30 36.53 25.06 612 30.50 -11.1BrynMawr BMTC .88 1.9 28 47.20 38.75 34 45.35 +2.6Bsquare BSQR ... ... ...dd 5.84 3.35 6 4.40 -5.4BldrFstSrc BLDR ... ... 22 23.28 13.33 766 18.87 -13.4BusinFst n BFST .08p ... ... 30.00 23.30 10 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 6 60.50 +4.3CA Inc CA 1.02 3.0 16 37.25 30.45 2220 34.56 +3.8CAS Med CASM ... ... ...dd 1.35 .59 35 1.25 +62.3CASI Phr h CASI ... ... ...dd 8.42 .91 621 7.99 +145.8CB FnSvcs CBFV .88 2.8 21 32.65 25.10 2 32.00 +6.7CBAK Eng CBAK ... ... ... 2.35 1.20 16 1.25 -15.3CBOE Glb CBOE 1.08 1.0 42 138.54 82.14 1316 103.16 -17.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 80 28.58 -3.6CDK Globl CDK .60 .9 26 76.04 59.33 422 65.00 -8.8CDW Corp CDW .84 1.1 27 78.79 55.80 772 76.37 +9.9CEVA Inc CEVA ... ... 21 51.80 32.30 95 34.50 -25.2CH Robins CHRW 1.84 2.2 25 100.18 63.41 1204 82.43 -7.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 548 3.56 +2.9CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 14 29.47 -2.2CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 5 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 16 27.35 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 13 26.64 +.6CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 41 27.67 -1.7CIM CmTr CMCT .50a 3.3 40 20.45 11.75 1 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 7 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 0 9.72 +.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 52 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .32 +1.3CME Grp CME 2.80a 1.8 35 171.71 114.88 1232 159.22 +9.0CNBFnPA CCNE .66 2.3 16 31.46 20.91 13 29.29 +11.6CPI Crd rs PMTS ... ... ... 18.50 2.36 53 2.54 -30.8CPS Tech CPSH ... ... 27 2.20 1.02 14 1.35 -19.0CRA Intl CRAI .68 1.2 30 58.74 31.77 55 56.16 +24.9CRISPR n CRSP ... ... ... 61.24 13.50 1270 51.72 +120.3CSG Sys CSGS .84f 2.1 22 48.82 37.21 312 39.10 -10.8CSI Comp CCLP .75 11.2 ...dd 8.05 4.12 289 6.67 +21.9CSP Inc CSPI .44 4.0 27 18.89 9.61 9 10.99 -30.5CSW Ind n CSWI ... ... 31 50.00 34.85 30 44.90 -2.3CSX CSX .88f 1.5 9 61.50 47.99 3623 60.50 +10.0CTI BioP rs CTIC ... ... ...dd 4.30 2.45 190 4.01 +49.6CTI Inds CTIB ... ... ... 6.18 3.25 1 3.85 -5.4CUI Glbl CUI ... ... ...dd 4.35 2.44 88 2.68 -2.5CVB Fncl CVBF .56 2.5 21 25.49 19.58 471 22.73 -3.5CVD Eqp CVV ... ... 17 13.50 7.79 10 7.88 -32.2CabotMicro CCMP 1.60f 1.5 40 115.94 68.00 143 107.51 +14.3Cadence CDNS ... ... 51 46.00 32.07 2967 41.07 -1.8Cadiz h CDZI ... ... ...dd 16.00 9.65 72 12.95 -9.1CaesarStne CSTE .29e ... 25 44.00 18.15 130 18.40 -16.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 7282 12.05 -4.7CafePress PRSS ... ... ...dd 2.80 1.26 4 1.38 -25.2Cal-Maine CALM 2.49e 5.3 93 50.45 33.40 232 47.20 +6.2Caladriu rs CLBS ... ... ...dd 6.35 2.63 13 4.10 +16.8CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 191 12.25 +3.4CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 180 11.49 +2.7CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 70 20.60 +2.6CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 142 9.30 +2.4CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 11 14.00 -7.0CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 237 12.03 -.4CalAmp CAMP ... ... 45 25.45 17.52 336 20.75 -3.2CalavoGr h CVGW .95f 1.0 40 98.85 64.00 70 94.55 +12.0Calithera CALA ... ... ...dd 20.05 5.35 243 6.60 -21.0CalumetSp CLMT ... ... ...dd 9.95 3.80 154 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 31 16.09 -27.0CambLrn ABCD 1.36 13.6 32 13.77 4.67 296 10.01 +76.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 87.48 +9.6CamdnN s CAC 1.00f 2.3 23 47.41 37.10 20 44.14 +4.8Camtek h CAMT .56 7.6 12 7.96 3.90 115 7.38 +29.0CdnSolar CSIQ ... ... 9 19.09 12.07 465 15.75 -6.6CancerGen CGIX ... ... ...dd 4.40 .85 204 .91 -50.8CantbryPk CPHC .28f 1.9 23 17.55 10.05 0 14.95 -8.0CpStarFn n CSTR ... ... 57 22.22 16.00 27 19.98 -3.8CapellaEd CPLA 1.72 1.9 26 98.20 65.15 29 91.35 +18.0CapCtyBk CCBG .28 1.2 22 26.50 17.68 12 22.87 -.3CapProd CPLP .32 10.4 17 4.00 2.98 237 3.09 -8.0CapSwst CSWC .99e 5.7 18 18.00 14.85 21 17.23 +4.1CapitalaF CPTA 1.00 13.0 70 14.06 6.88 119 7.69 +5.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 7 25.30 +.4CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 20 15.11 12.19 223 12.69 -5.4Capricor CAPR ... ... ...dd 4.25 .63 161 1.35 -14.6CpstnTur rs CPST ... ... ...dd 1.85 .58 413 1.40 +81.2CarGurus n CARG ... ... ... 40.60 25.85 524 32.81 +9.4CaraThera CARA ... ... ...dd 28.50 11.11 354 12.84 +4.9CarbBlk n CBLK ... ... ... 25.84 23.64 1006 24.68 +3.1Carbonite CARB ... ... ...cc 33.55 18.30 467 32.75 +30.5Crdiom grs CRME ... ... ...dd 4.84 1.29 24 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 321 28.34 +19.6Cardlytc n CDLX ... ... ... 20.99 11.10 62 14.71 +10.0Cardtronic CATM ... ... 11 36.61 15.80 908 29.72 +60.5CareTrust CTRE .82f 5.8 30 19.86 12.73 497 14.09 -15.9sCareDx h CDNA ... ... ...dd 10.69 .90 198 10.64 +45.0CareerEd CECO .30f 2.1 ...dd 14.68 8.10 379 14.31 +18.5CarlyleGp CG 1.41e 6.4 9 25.90 16.85 518 22.00 -3.9CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 46 23.57 -7.1CaroFin s CARO .24 .6 22 42.42 29.67 68 39.89 +7.4CarolTrBk CART ... ... 30 10.00 6.90 11 8.06 -15.6Carrizo CRZO ... ... 15 26.66 11.10 6916 20.40 -4.1CarrolsRst TAST ... ... 16 14.05 9.90 380 11.05 -9.1CarverBc lf CARV ... ... 30 7.95 2.01 5 3.04 +4.5CasaSys n CASA ... ... ... 34.21 13.25 810 22.95 +29.2CasellaW CWST ... ... ...dd 27.50 13.32 301 25.78 +12.0Caseys CASY 1.04 1.0 25 128.51 95.62 476 100.96 -9.8CassInfo CASS 1.04f 1.7 30 65.00 53.23 10 61.59 +5.8Catabasis n CATB ... ... ... 3.78 1.09 357 1.70 +14.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 140 28.07 +105.8CatalystPh CPRX ... ... ...dd 4.51 1.68 491 2.73 -30.2Catasys n CATS ... ... ... 5.79 3.30 26 5.08 +35.5CathayGen CATY .96 2.3 19 45.59 34.00 267 41.08 -2.6CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 36 174.95 +14.6Cavium CAVM ... ... ...dd 92.66 56.96 733 74.64 -11.0CecoEnv CECE .30 6.5 ... 12.03 4.00 114 4.62 -9.9Celcuity n CELC ... ... ... 22.73 11.10 13 19.95 +5.3tCelgene CELG ... ... 25 147.17 84.25 7928 84.57 -19.0Celgene rt CELGZ ... ... ... 1.61 .11 .24 -75.3CelldexTh CLDX ... ... ...dd 3.27 .65 2058 .78 -72.4CellectBio n APOP ... ... ... 13.50 6.12 5 6.80 -2.9CellectB 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 1.03 131 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 94 28.80 -1.2CallularBio CBMG ... ... ...dd 22.75 5.05 19 18.35 +63.1Celsion rs CLSN ... ... ...dd 6.06 1.24 109 2.40 -10.4CelsiusH n CELH ... ... ... 7.00 3.42 40 5.07 -3.4Celyad n CYAD ... ... ... 64.75 29.00 5 33.57 -22.1Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 27 2.71 +6.3Cemtrx pf CETXP .58t ... ... 7.62 4.48 1 5.08 +.5CntRsDvA CDEV ... ... ... 22.14 14.10 2708 18.97 -4.2CntrStBk CSFL .40 1.3 ... 30.43 21.77 493 30.28 +17.7CEurMed CETV ... ... ...dd 5.20 3.75 130 3.90 -16.1CentrlFedl CFBK ... ... 34 2.75 1.85 52 2.40 -12.7CentGard lf CENT ... ... 22 43.30 29.08 136 36.34 -6.6CenGrdA lf CENTA ... ... ... 41.34 28.12 116 34.19 -9.3CntlVyCm CVCY .28 1.4 16 23.28 18.05 8 20.40 +1.1CentAl CENX ... ... 25 24.77 12.53 2350 15.00 -23.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.70 +1.9CentCas CNTY ... ... 28 9.85 6.28 27 7.85 -14.0CeragonN CRNT ... ... ... 3.65 1.64 929 2.83 +42.9Cerecor n CERC ... ... ...dd 5.74 .42 45 4.11 +28.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 29 73.86 52.05 4269 58.06 -13.8CerusCp CERS ... ... ...dd 5.85 1.93 645 5.62 +66.3CescaTh rs KOOL ... ... ... 6.44 1.36 270 1.57 -47.7Chaisma n CHMA ... ... ...dd 2.95 1.25 0 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 11 4.53 +16.8Changyou CYOU ... ... 7 30.35 18.35 156 19.78 -20.3Chantic rs BURG ... ... ... 6.89 1.81 10 3.35 +27.4CharlsCol h CTHR ... ... ...dd 1.60 .80 33 1.45 +7.4ChartInds GTLS ... ... 49 63.23 32.04 126 59.05 +26.0ChartCm n CHTR ... ... 90 408.83 250.10 1132 278.10 -17.2sCharterFn CHFN .34f 1.4 24 24.37 15.81 65 24.24 +38.2ChkPoint CHKP ... ... 20 119.20 93.76 1248 99.47 -4.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 935 4.31 -58.7ChckPnt n CKPT ... ... ... 10.50 3.20 22 3.34 -13.9Cheesecake CAKE 1.16 2.2 17 63.57 38.34 1097 53.25 +10.5ChefsWhs CHEF ... ... 60 25.93 11.85 206 25.00 +22.0Chembio CEMI ... ... ...dd 9.20 5.70 8 8.05 -1.8ChemFinl CHFC 1.12 2.0 19 59.83 43.61 214 55.23 +3.3ChemoCntx CCXI ... ... 34 15.08 5.42 187 11.43 +92.1ChemungF CHMG 1.04 2.2 23 56.83 36.74 5 47.50 -1.2Cherokee h CHKE .20 28.6 ...dd 10.70 .62 42 .70 -63.2ChkSoup n CSSE ... ... ... 13.26 6.19 27 7.92 -12.0ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 608 122.70 -15.6Chimerix CMRX ... ... ...dd 5.94 4.17 86 4.77 +3.0ChAdvCns CADC ... ... ...dd 9.75 1.55 21 2.40 -44.2ChinAutLog CALI ... ... ... 8.77 1.50 20 2.77 -13.4ChinaAuto CAAS ... ... 6 5.90 4.04 9 4.25 -11.5ChinaBio CBPO ... ... 19 117.73 71.85 310 82.85 +5.2ChinCer rs CCCL ... ... ... 4.28 1.25 54 1.60 -33.1ChiCmCr h CCCR ... ... ... 4.00 .97 42 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 102 17.10 +.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 55 1.96 -26.9ChinaHGS HGSH ... ... 2 4.48 1.18 12 1.39 +13.1ChinInfoT h CNIT ... ... ...dd 5.20 .69 60 1.66 +12.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 200 33.87 -19.3ChinaJJ h CJJD ... ... ...dd 1.83 1.17 12 1.39 +12.1ChinLend h CLDC .32e 16.0 ... 6.89 1.66 7 2.00 -35.8ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 418 144.36 ChinaNRes CHNR ... ... ... 4.23 1.88 4 2.09 -21.9ChiRecy rs CREG ... ... ... 9.39 .95 554 1.93 -31.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 12 2.18 -15.8ChXDPlas CXDC ... ... 3 5.00 3.85 16 4.00 -13.0ChiCache lf CCIH ... ... ...dd 4.75 .72 277 1.22 -27.8ChinaNt rs CNET ... ... ...dd 11.90 .90 693 3.18 +191.7ChipMOS IMOS 1.97e 14.4 16 21.99 13.49 85 13.71 -22.3ChromaDx n CDXC ... ... ... 7.24 2.86 136 3.61 -38.6ChrchllD CHDN 1.52f .5 33 285.70 162.25 88 278.40 +19.6ChuysHldg CHUY ... ... 29 31.05 18.00 266 30.05 +7.1CideraTh n CDTX ... ... ...dd 8.80 3.70 68 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 80.61 140 138.39 +15.4CinnFin CINF 2.12 3.0 20 81.98 68.33 486 69.80 -6.9Cinedigm rs CIDM ... ... ... 3.00 1.11 26 1.65 +10.0Cintas CTAS 1.62f .9 33 178.34 119.54 610 175.75 +12.8Cirrus CRUS ... ... 13 71.97 34.78 1808 38.65 -25.5Cisco CSCO 1.32f 2.9 24 46.16 30.36 17850 45.73 +19.4CitiTrends CTRN .32 1.1 29 32.49 17.34 60 29.14 +10.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 1 2.52 -33.7Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 8 24.71 +3.0CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.94 +3.3CitizFst CZFC .23e .9 18 26.55 20.15 26.29 +9.5CitizHold CIZN .96 4.2 17 26.00 21.18 22.65 -1.9sCitrixSy s CTXS ... ... 30 105.87 73.34 1844 106.58 +21.1CtyHld CHCO 1.84f 2.5 20 75.85 58.80 54 72.21 +7.0CivistaBcsh CIVB .28 1.2 17 24.69 18.82 87 22.99 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 80 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 1410 1.87 -7.9tClearOne CLRO .28 4.7 ...dd 11.25 5.84 7 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.80 +3.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 11.95 -2.4ClearsBio n CLSD ... ... ...dd 15.06 5.30 209 11.88 +69.7ClearSign CLIR ... ... ...dd 4.70 1.65 12 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 15 17.00 -10.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 8 2.85 -28.9ClovisOnc CLVS ... ... ...dd 99.45 41.72 1063 43.13 -36.6CoDiagn n CODX ... ... ... 6.85 1.45 10 1.84 -30.3CoBizFncl COBZ .40f 1.9 32 22.01 15.39 164 20.64 +3.3CoStar CSGP ... ... 88 392.07 242.76 188 386.01 +30.0CoastwayB CWAY ... ... 74 27.60 19.55 10 27.30 +28.8CocaBtl COKE 1.00 .6 28 249.54 160.00 41 165.30 -23.2CocrystP n COCP ... ... ... 6.45 1.61 64 1.84 -60.1CodaOct n CODA ... ... ... 6.56 3.28 5 4.18 -12.4Codexis CDXS ... ... ...dd 13.60 3.95 211 12.20 +46.1CdrsVlly CVLY .62b 2.1 17 33.46 22.82 4 29.49 +7.1CoffeeH JVA ... ... ...dd 4.97 3.65 9 4.17 -2.0CogentC CCOI 2.08f 4.3 ...cc 54.85 35.75 284 48.90 +7.9Cognex s CGNX .18 .4 35 72.99 39.90 2992 46.34 -24.2CognizTch CTSH .80 1.0 24 85.10 63.00 9361 77.86 +9.6CohBar n CWBR ... ... ... 6.97 4.44 88 6.29 +26.6Coherent COHR ... ... 24 329.00 157.47 576 166.54 -41.0CoherusBio CHRS ... ... ...dd 24.70 8.05 778 15.50 +76.1Cohu COHU .24 1.0 57 26.17 15.55 259 23.35 +6.4CollPlant n CLGN ... ... ... 8.99 5.22 2 5.67 -36.6CllctUnv CLCT .70 4.6 14 30.82 14.23 30 15.38 -46.3Collegium n COLL ... ... ...dd 29.90 7.37 422 23.33 +26.4Colliers CIGI .10 .1 25 73.80 46.60 19 72.45 +20.0ColonyBk CBAN .20f 1.2 16 19.50 11.10 1 16.50 +13.0ColBnkg COLB 1.04f 2.5 21 48.06 35.67 225 41.19 -5.2ColumFn n CLBK ... ... ... 15.83 15.30 647 15.58 +1.0ColuSprtw COLM .88 1.1 28 87.97 51.56 274 82.08 +14.2Colmbus CMCO .20f .6 96 44.55 23.19 122 35.48 -11.3Comcast s CMCSA .76f 2.3 15 44.00 30.55 18552 32.39 -18.8CommScpe COMM ... ... 29 41.60 26.29 2583 28.95 -23.5CmcBMO CBSH .94f 1.5 20 65.13 49.43 176 64.33 +15.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.67 -2.6ComHub A CHUBA ... ... 81 24.53 15.70 97 22.69 +3.2ComHub C CHUBK ... ... 81 22.75 15.85 96 22.73 +10.4CmclVehcl CVGI ... ... ...dd 13.90 5.55 598 8.17 -23.6CommSys JCS .16 4.4 ...dd 4.87 3.18 4 3.63 +2.0CmtyBkTr ESXB ... ... 23 9.35 7.65 18 8.95 +9.8CmtyFinCp TCFC .40 1.1 17 40.69 32.06 17 36.40 -5.0CommuFt n CFBI ... ... ... 15.00 10.95 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .05 .01 9 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 44 48.95 +3.9CmtyWest CWBC .20f 1.7 17 12.97 9.95 11.81 +10.8CommVlt CVLT ... ... ... 71.45 48.35 490 67.90 +29.3Compugn CGEN ... ... ...dd 5.40 2.25 132 3.45 +38.0CmptrPr CPSI .40 1.3 49 36.15 27.60 207 30.60 +1.8CmpTask CTG .24 3.5 ... 9.62 4.90 57 6.90 +35.3CmstkH rs CHCI ... ... ... 3.90 1.20 22 2.47 +45.3Comtech CMTL .40 1.3 29 32.94 13.75 71 30.40 +37.4ConatusPh CNAT ... ... ...dd 7.95 3.22 466 3.73 -19.3ConcertPh CNCE ... ... ...dd 30.71 11.88 162 19.60 -24.2ConcrdInt g CXRX .30 105.3 1 2.10 .25 285 .29 -56.6Conformis n CFMS ... ... ...dd 5.89 1.15 297 1.39 -41.6ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.63 -3.0sConmed CNMD .80 1.2 23 67.39 47.41 130 67.37 +32.2Conns CONN ... ... ...cc 37.80 15.10 305 26.05 -26.7ConnectOne CNOB .30 1.1 24 31.40 21.04 88 26.15 +1.6ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 47 68.31 +19.0ConsolCom CNSL 1.55 13.4 ... 22.72 10.31 529 11.56 -5.2ConsolWtr CWCO .34 2.7 33 15.35 11.10 112 12.65 +1.1ConstAlph n CNAC ... ... ... 9.98 9.55 2 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.57 +3.8ConstAl rt CNACR ... ... ... .95 .25 8 .34 +9.7ConstPrt n ROAD ... ... ... 13.24 12.00 487 12.05 -.4ConsuPtf CPSS ... ... 5 4.91 3.27 17 3.46 -16.6ContraFect CFRX ... ... ... 2.31 .80 64 1.63 +61.4ContraVir CTRV ... ... ...dd .83 .21 183 .25 -30.6Control4 CTRL ... ... 38 35.99 17.06 708 22.80 -23.4ConvrgOn n CVON ... ... ... 10.83 8.01 33 8.86 -11.2ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 37 53.14 28.89 1547 52.44 +21.4CorbusPhm CRBP ... ... ...dd 9.96 5.30 170 6.35 -10.6Corcept CORT ... ... 19 25.96 9.24 982 17.78 -1.6CoreMrk s CORE .40 2.0 22 38.37 19.53 855 20.24 -35.9Corium CORI ... ... ...dd 13.93 4.04 186 9.74 +1.4CorOnDem CSOD ... ... ...dd 46.19 33.24 1224 44.52 +26.0Corvel CRVL ... ... 27 61.20 44.81 18 49.55 -6.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 32 9.65 -6.9Costco COST 2.28f 1.2 30 199.88 150.00 2364 193.06 +3.7CountrP rs CPAH ... ... ...dd 7.30 1.75 24 2.47 -23.1CountyBcp ICBK .28f 1.0 16 33.94 22.73 3 27.86 -6.4sCoupaSft n COUP ... ... ... 51.12 28.12 495 50.25 +61.0Covenant CVTI ... ... 31 33.36 15.86 184 28.18 -1.9CowenInc s COWN ... ... 42 18.25 11.63 264 15.60 +14.3Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 11 25.32 -1.5CrackerB CBRL 4.80 2.9 20 179.12 141.75 189 165.45 +4.1CraftBrew BREW ... ... 39 20.40 15.60 47 19.10 -.5Cray Inc CRAY ... ... 75 28.60 17.20 472 27.90 +15.3CreditAcc CACC ... ... 16 377.82 210.26 124 325.67 +.7CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 10.77 +20.1CSVixSh rs TVIX ... ... ...q 34.45 4.66 28915 6.69 +20.8CSVixST rs VIIX ... ... ...q 27.21 10.84 27 16.86 +43.1CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 5 7.64 -3.2CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 39 9.00 -.3CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 81 24.73 +4.8CSVS3xInG DGLD ... ... ...q 55.21 37.83 29 42.62 -2.3CS VS3xGld UGLD ... ... ...q 12.72 9.19 486 10.99 -1.3CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 6.92 +14.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 27 69.86 -21.2sCrS Crd n USOI 2.79e 9.3 ... 29.28 21.21 0 29.91 +12.2CS VSSilv USLV ... ... ...q 14.96 9.03 1582 9.96 -14.2Cree Inc CREE ... ... ...dd 45.43 20.50 841 40.96 +10.3tCresud CRESY .45e 2.6 ... 23.69 17.31 209 17.31 -21.6Criteo SA CRTO ... ... 23 56.00 21.00 547 26.95 +3.5Crocs CROX ... ... ...dd 17.43 5.93 1970 15.15 +19.9CronosGp n CRON ... ... ... 10.39 5.12 2157 5.67 -25.6CrssCtryHl CCRN ... ... 26 14.65 9.07 377 11.34 -11.1CrownCfts CRWS .32 5.4 12 8.05 5.40 1 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 321 9.25 +7.7Ctrip.com s CTRP ... ... 26 60.65 40.13 4630 42.03 -4.7CueBioph n CUE ... ... ... 17.99 10.30 24 12.16 +4.6CumbldPh CPIX ... ... ...dd 7.96 5.39 37 6.54 -11.1Curis CRIS ... ... ...dd 2.30 .47 1017 .51 -27.6Cutera CUTR ... ... 70 55.00 19.45 164 54.30 +19.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.08 +4.2CybrOpt CYBE ... ... 85 25.69 11.35 62 16.15 +7.7CyberArk CYBR ... ... 75 58.95 39.34 772 57.06 +37.9Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 50 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 3.25 255 12.43 +35.1CypSemi CY .44 2.8 26 18.87 12.50 4909 15.61 +2.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 44 2.90 +16.0CyrusOne CONE 1.84 3.4 ...dd 65.73 43.49 1059 54.70 -8.1CytRx rs CYTR ... ... ... 5.99 1.43 284 1.89 +11.8Cytokinetic CYTK ... ... ...dd 15.95 6.75 271 8.65 +6.1CytomX n CTMX ... ... ...dd 35.00 13.00 237 24.69 +17.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 1133 .24 -20.2Cytosorbnt CTSO ... ... ... 8.35 3.30 129 8.00 +23.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 48 23.09 -6.1DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 4 10.05 +.5DHX Mda n DHXM .08 ... 31 6.05 2.60 11 2.75 -22.5DLH Hldgs DLHC ... ... 68 6.83 4.10 6.08 -1.3DMC Globl BOOM .08 .2 ...dd 40.50 12.40 166 38.95 +55.5DNB Fncl DNBF .28 .8 15 37.15 30.00 5 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 10.80 29 12.00 -4.0DXP Ent DXPE ... ... 41 43.21 24.86 163 37.95 +28.3DailyJourn DJCO ... ... ...cc 250.95 195.00 1 225.00 -2.3Daktronics DAKT .28 3.0 40 10.86 8.54 91 9.27 +1.5DareBio rs DARE ... ... ... 12.40 .74 6729 1.18 -45.3DarioHlth DRIO ... ... ... 3.64 1.32 44 1.77 +10.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 8 10.92 +17.9Daseke n DSKE ... ... ... 14.52 8.16 500 8.74 -38.8Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 5.80 72 7.29 -39.5Datawatch DWCH ... ... ...dd 12.65 7.40 31 9.15 -3.7DaveBuster PLAY ... ... 15 73.48 37.85 700 41.83 -24.2DavidsT g n DTEA ... ... ...dd 6.75 3.20 8 3.90 -.1DavSelFn n DFNL ... ... ... 25.62 20.49 3 23.99 +.2DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.77 +1.6DavSelW n DWLD ... ... ... 28.88 21.77 12 26.35 +.4DawsonGeo DWSN .05p ... ...dd 8.06 3.70 44 7.63 +53.5Deciphera n DCPH ... ... ... 29.98 15.15 30 25.10 +10.7DelFriscos DFRG ... ... ...dd 18.85 11.70 1415 15.65 +2.6DelTaco TACO ... ... 9 15.99 10.00 518 11.36 -6.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 61 .98 -10.6DeltaTch h DELT ... ... ... 4.70 .91 75 1.09 +2.8DenaliTh n DNLI ... ... ... 25.79 14.72 82 19.27 +23.2Dennys DENN ... ... 28 17.75 10.87 226 15.65 +18.2tDentsply XRAY .35 .7 ...dd 68.98 48.25 5235 46.92 -28.7Depomed DEPO ... ... ...dd 12.30 4.31 990 6.13 -23.9Dermira DERM ... ... ...dd 32.97 6.98 935 10.14 -63.5DescSys DSGX ... ... 88 31.23 22.65 20 29.80 +4.9DestMatrn DEST .80 26.9 ...dd 4.98 1.02 47 2.97 Dest XL DXLG ... ... ...dd 2.75 1.46 153 1.55 -29.5Deswell DSWL .28 9.2 ...dd 3.64 1.85 4 3.05 +12.2Determine DTRM ... ... ...dd 3.93 1.23 3 1.56 -13.3sDexCom DXCM ... ... ...dd 85.25 42.62 2227 85.59 +49.1DiamHill DHIL 7.00e ... 13 219.90 183.34 9 191.59 -7.3DiambkEn FANG ... ... 26 134.60 82.77 1558 130.24 +3.2DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 429 1.53 -62.3DicernaPh DRNA ... ... ...dd 15.00 2.69 406 14.30 +58.4DifferBr rs DFBG ... ... ...dd 2.25 .70 31 1.15 +21.1DiffusP hn DFFN ... ... ...dd 3.93 .50 182 .53 -55.1sDigiIntl DGII ... ... 44 12.09 8.50 88 12.20 +27.7Digimarc DMRC ... ... ...dd 41.75 22.85 65 28.45 -21.3Digirad DRAD .22 12.2 ...dd 4.65 1.25 86 1.80 -30.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 8 2.45 -7.5DigitlTurb APPS ... ... ...dd 2.59 .94 187 1.68 -6.1DimeCBc DCOM .56 2.9 18 22.65 17.75 128 19.20 -8.4Diodes DIOD ... ... 50 35.36 22.80 171 29.94 +4.4DiscIncA DISCA ... ... 12 27.92 15.99 5456 23.39 +4.5DiscIncB DISCB ... ... 16 48.85 19.25 1 30.75 +24.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 61

DiscIncC DISCK ... ... 11 27.15 14.99 2586 22.13 +4.5DishNetw h DISH ... ... 16 66.50 32.04 3295 33.90 -29.0Diversicre DVCR .22 3.2 18 12.25 6.45 1 6.93 -30.7DivrsRest SAUC ... ... 2 4.12 1.15 16 1.31 -18.1DixieGrp DXYN ... ... ...dd 5.21 2.60 8 2.80 -27.3DocuSign n DOCU ... ... ... 42.66 37.00 630 41.31 +4.0DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.80 -35.6DollarTree DLTR ... ... 13 116.65 65.63 2307 92.80 -13.5DolphnEnt n DLPN ... ... ... 5.77 2.47 30 3.20 -11.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 40 13.80 -20.2DonegalB DGICB .50f 3.8 25 15.91 13.00 0 13.00 -14.6DorchMin DMLP 1.41e 7.9 19 18.70 13.90 91 17.85 +17.4Dorman DORM ... ... 21 86.32 56.36 101 65.33 +6.9DovaPh n DOVA ... ... ... 37.00 16.98 115 25.73 -10.7DragVic n LYL ... ... ... 14.99 3.09 8 3.82 -12.4sDrprOkw n DOTA ... ... ... 9.90 9.71 8 9.91 +1.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 15 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.57 145 1.83 -55.2Dropbox n DBX ... ... ... 34.83 27.75 1806 29.41 +3.3DryShips s DRYS .15e ... 1 264.60 .98 438 3.55 +.6DuluthH n DLTH ... ... 22 22.04 15.13 112 16.87 -5.5Dunkin DNKN 1.39 2.2 27 68.45 50.89 1204 64.10 -.6DurectCp DRRX ... ... ...dd 2.55 .75 713 1.79 +94.1Dynasil DYSL ... ... 8 2.06 1.09 5 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.75 2.10 50 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 5.15 868 16.90 -9.6E -:sE-Trade ETFC ... ... 24 61.93 33.06 2078 62.15 +25.4eBay s EBAY ... ... 25 46.99 32.99 6613 37.80 +.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 53 26.21 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.48 -13.6eHealth EHTH ... ... ...dd 28.59 13.61 119 18.45 +6.2EMC Inc s EMCI .88f 3.4 14 32.19 25.50 11 25.91 -9.7ENDRA n NDRA ... ... ... 5.88 2.15 34 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 16 .81 -6.9ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.82 -5.4EtfLonCanc CNCR ... ... ... 32.32 21.09 36 26.74 +12.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.49 -2.3EtfValidea VALX ... ... ...q 30.40 26.20 0 29.39 +1.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.29 -3.4EV Engy EVEP ... ... ...dd 1.46 .12 3055 .15 -71.2EXFO g EXFO ... ... ...dd 5.40 3.63 1 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 51 60.35 +4.2EagBcMT EBMT .36 1.8 16 21.95 17.35 13 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 238 5.35 +19.4EaglFnB n EFBI .22p ... ... 19.57 14.50 5 15.86 -1.9EaglePhm EGRX ... ... 17 97.15 45.05 238 56.36 +5.5EstWstBcp EWBC .80 1.2 20 69.25 52.86 400 67.82 +11.5EastrAcq n EACQ ... ... ... 10.30 9.25 10.29 +1.9EastrAc wt EACQW ... ... ... .97 .25 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 19 29.65 +13.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 10 7.04 +74.7EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.40 215 80.75 +1.9Echelon rs ELON ... ... ...dd 7.20 4.09 22 4.17 -24.6EchoGLog ECHO ... ... 63 32.95 13.00 620 26.65 -4.8EchoStar SATS ... ... 13 62.50 51.33 397 52.05 -13.1Eco-StimE ESES ... ... ...dd 1.74 .86 75 .97 -22.7sEcologyEn EEI .40 3.0 ...dd 13.45 10.25 24 13.55 +29.0EdgeTher n EDGE ... ... ...dd 17.77 .95 386 1.04 -88.9Edgewater EDGW ... ... ...dd 7.32 5.19 6 5.70 -8.7EditasM n EDIT ... ... ...dd 45.02 13.12 1044 33.56 +9.2EducDevel EDUC .36 1.5 42 27.93 6.90 16 24.70 +30.3eGain EGAN ... ... ...dd 9.50 1.45 179 9.15 +74.3EgaletCp EGLT ... ... ...dd 3.47 .55 737 .74 -26.5EigerBio rs EIGR ... ... ...dd 16.20 6.10 196 9.20 -34.18Point3E n CAFD 1.12 9.3 13 15.92 11.69 83 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 250 1.74 -18.3ElPolLoc h LOCO ... ... 48 14.85 9.05 369 10.55 +6.6ElbitIm rs EMITF ... ... ... 3.50 2.12 0 2.57 -9.5ElbitSys ESLT 1.76 1.5 19 153.13 112.61 22 115.44 -13.4EldorRsts ERI ... ... 55 43.95 18.80 679 42.15 +27.1ElectSci ESIO ... ... 30 27.72 6.93 624 18.10 -15.5ElectroSen ELSE ... ... 12 5.24 2.96 5 4.08 +.7ElectArts EA ... ... 27 131.13 95.25 3175 123.92 +18.0EFII lf EFII ... ... ... 50.98 25.28 461 31.46 +6.5sElectrAc n ELEC ... ... ... 10.46 9.95 0 10.50 +1.7ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 0 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 6821 2.96 +265.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 13 20.50 +.2EloxxPh n ELOX ... ... ... 14.20 11.11 83 13.41 +17.6EltekLtd rs ELTK ... ... ... 8.95 2.65 24 4.08 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 1 32.00 +5.4Emcore EMKR 1.50e ... 22 12.20 4.40 178 4.95 -23.3sEmmisC rs EMMS ... ... 1 4.80 2.33 68 5.16 +46.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 10 20.25 -25.0sEnantaPh ENTA ... ... ...cc 100.30 29.46 366 103.75 +76.8EncoreCap ECPG ... ... 13 52.00 32.60 122 44.70 +6.2EncorW WIRE .08 .2 14 58.70 37.30 86 46.20 -5.0Endo Intl ENDP ... ... ...dd 14.15 5.27 3692 5.62 -27.5sEndocyte ECYT ... ... ...dd 11.54 1.17 2660 11.49 +168.5Endologix ELGX ... ... ...dd 7.49 3.75 1017 4.63 -13.5EndurIntl EIGI ... ... ...dd 9.50 6.95 520 8.90 +6.0Energous WATT ... ... ...dd 33.50 6.91 978 17.90 -8.0EngyFocus EFOI ... ... ...dd 3.48 1.51 1 2.37 -3.3EnrgyRec ERII ... ... ...cc 11.30 6.13 629 8.69 -.7EnrgXXi hn EGC ... ... ...dd 28.40 3.41 788 7.02 +22.3Enphase ENPH ... ... ...dd 5.58 .65 1528 4.59 +90.5sEnsignGp s ENSG .18 .5 39 32.77 18.00 290 33.12 +49.2EnstarGp ESGR ... ... 13 237.30 180.50 22 212.30 +5.8EntegraFn ENFC ... ... 24 30.70 22.00 4 28.60 -2.2Entegris ENTG .28 .8 29 38.25 21.78 812 34.03 +11.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.75 +7.9EntFinSv EFSC .44 .8 19 52.25 36.65 114 51.95 +15.1Epizyme EPZM ... ... ...dd 21.40 9.30 166 13.75 +9.6ePlus s PLUS ... ... 22 97.75 67.65 44 84.95 +13.0Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 705 394.16 -13.0EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.94 29.13 22 39.28 +10.9Ericsson ERIC .13e 1.7 ... 7.93 5.52 5084 7.83 +17.2ErieInd ERIE 3.36 2.9 28 129.73 106.63 34 115.00 -5.6ErytechP n ERYP ... ... ... 30.56 17.50 0 20.43 -7.2Escalade ESCA .50 3.7 14 14.40 11.31 5 13.50 +9.8Esperion ESPR ... ... ...dd 82.68 30.95 2055 41.02 -37.7EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.23 +22.7EssaPh gs EPIX ... ... ... 51.00 2.00 24 3.71 -15.3Essendant ESND .56 5.7 ...dd 18.30 7.20 1161 9.90 +6.8sEstreAm n ESTR ... ... ... 12.50 8.39 6 12.58 +45.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 46 31.27 10.91 2660 31.42 +53.6EuroTech CLWT ... ... ... 8.45 2.00 324 3.80 +14.8Euronet EEFT ... ... 19 101.07 70.67 641 81.02 -3.9Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.29 +34.5Ever-Glory EVK ... ... 9 3.90 1.96 2 3.70 +57.4sEverbrdg n EVBG ... ... ...dd 40.45 21.56 337 39.65 +33.4EvrspnTc n MRAM ... ... ...dd 25.39 6.40 59 7.27 -3.1EvineLive EVLV ... ... ... 1.62 .76 526 1.23 -12.1EvofemBio EVFM ... ... ...dd 12.56 .30 18 7.43 +281.0Evogene EVGN ... ... ...dd 5.75 2.66 1 3.10 +.8EvokePhm EVOK ... ... ...dd 4.09 1.85 196 2.72 +20.4Evolus n EOLS ... ... ... 12.97 6.75 492 8.75 -23.9EvolvgSys EVOL .44 12.9 9 5.85 3.35 3 3.40 -27.7ExOne XONE ... ... ...dd 14.43 6.72 98 7.04 -16.2ExactSci h EXAS ... ... ...dd 63.60 29.45 1858 50.59 -3.7ExelaTch n XELA ... ... ... 10.00 4.21 124 4.74 -8.0Exelixis EXEL ... ... 45 32.50 18.03 2736 22.21 -26.9ExlSvcHld EXLS ... ... 39 64.34 46.56 121 54.59 -9.5Expedia EXPE 1.20 1.1 51 161.00 98.52 1614 110.95 -7.4ExpdIntl EXPD .84 1.3 24 67.63 51.96 1521 63.97 -1.1sExponent s EXPO 1.04 1.2 53 88.25 56.95 60 88.40 +24.3ExpScripts ESRX ... ... 9 85.07 55.80 5169 69.69 -6.6ExtrOilGs n XOG ... ... ... 17.15 10.28 1484 14.22 -.6ExtrmNet EXTR ... ... ...dd 15.55 8.40 1944 11.39 -9.0EyePtPh EYPT ... ... ...dd 2.88 .93 791 2.39 +121.3EyegatePh EYEG ... ... ... 2.43 .29 285 .48 -55.4Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.70 -12.3sEzcorp EZPW ... ... 22 14.95 7.55 733 14.95 +22.5F -:sF5 Netwks FFIV ... ... 22 168.64 114.63 798 169.20 +28.9FAT Br n FAT .12p ... ... 13.99 5.54 15 5.69 -36.2FC GlbRlty FCRE ... ... ... 1.68 .65 118 1.05 +15.4FFBW n FFBW ... ... ... 12.50 10.30 12 11.05 +.3FLIR Sys FLIR .64 1.2 33 54.82 33.95 830 54.44 +16.8FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.14 -1.0FNCB Bc n FNCB .04p ... ... 10.00 8.79 4 9.50 +2.7FRP Hldgs FRPH ... ... 20 59.95 39.38 24 59.30 +34.0FS Bncp FSBW .56f 1.0 13 59.81 42.77 16 57.89 +6.1FSB Bcp n FSBC ... ... ... 18.23 14.60 7 17.45 +2.6FTD Cos FTD ... ... ...dd 20.73 3.46 436 6.01 -16.4Facebook FB ... ... 33 195.32 144.42 18302 177.97 +.9FDaves DAVE ... ... ...dd 9.65 3.38 99 8.10 +23.7Fanhua FANH .52e 1.9 45 33.81 7.76 331 26.82 +24.1FarmerBrs FARM ... ... ...dd 35.05 27.10 44 27.85 -13.4FarmMer s FMAO .52 1.2 25 46.00 24.00 6 45.20 +10.8FarmCB FFKT .50 1.0 21 51.20 32.60 89 50.70 +31.7FarmersNB FMNB .28f 1.8 18 15.95 12.80 36 15.20 +3.1FaroTech FARO ... ... ...dd 65.35 32.00 154 51.45 +9.5Fastenal FAST 1.48 2.9 25 58.74 39.79 2462 51.40 -6.0FateThera FATE ... ... ...dd 14.45 2.52 381 10.52 +72.2Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.30 -2.8FedlStAc n FSAC ... ... ... 9.84 9.65 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 0 10.37 +1.1sFedNatHld FNHC .32 1.8 22 17.59 9.78 38 17.39 +4.9FenncPhr n FENC ... ... ... 14.99 7.55 82 11.87 +18.5Ferrogl n GSM .16 1.4 ... 17.61 8.54 337 11.54 -28.8Fibrocll rs FCSC ... ... ...dd 4.64 .51 36 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 574 48.15 +1.6FidD&D n FDBC .96 1.9 ... 52.00 33.09 0 50.99 +23.5FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 37 285.15 +5.2FidelSo LION .48 2.1 15 24.96 20.28 71 22.87 +4.9FidusInvst FDUS 1.56a 11.6 8q 17.75 12.63 92 13.41 -11.7FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 40 26.79 +7.2FiestaRst FRGI ... ... ...dd 24.55 15.50 330 21.85 +15.0FifthThird FITB .64 2.0 10 34.57 23.20 4414 32.82 +8.2FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 18 28.37 -.5s51job JOBS ... ... ...cc 94.18 41.16 331 97.09 +59.6FinTcII n FNTE ... ... ... 11.76 9.70 80 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32f .7 56 44.95 24.45 1368 44.60 +47.2FnclInst FISI .96f 3.0 16 34.10 25.65 28 32.15 +3.4Finisar FNSR ... ... 13 28.99 14.25 4622 16.50 -18.9FinLine FINL .46 3.4 30 16.38 6.90 482 13.55 -6.7FinjanH FNJN ... ... 5 4.06 1.66 156 3.00 +38.9FireEye FEYE ... ... ...dd 19.36 13.40 4915 17.63 +24.2FstBcpME FNLC .96 3.4 16 32.33 25.00 2 28.25 +3.7FtBcpNC FBNC .40f 1.0 23 41.76 27.50 58 38.95 +10.3FstBcMiss FBMS .20f .6 20 35.10 26.05 34 32.85 -3.9FstBkNJ FRBA .12 .9 31 14.95 11.15 11 13.90 +.4FstBusey rs BUSE .80f 2.7 20 32.88 27.33 47 29.82 -.4FBusnFn s FBIZ .56 2.2 19 26.95 20.57 8 25.80 +16.6FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.10 +1.0sFtChoBc n FCBP ... ... ... 28.50 27.17 4 28.99 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 22 436.10 +8.2FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 29 31.58 +9.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 36 23.25 +2.9FtConnBcp FBNK .64f 2.5 19 28.50 23.25 10 25.55 -2.31stCnstBn FCCY .24 1.1 18 22.53 16.15 3 21.85 +19.4FstDeFn FDEF 1.20 2.0 16 62.42 47.01 18 60.44 +16.3FFnclOH FFBC .76 2.4 20 31.85 22.80 382 31.40 +19.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 51.70 37.31 144 51.30 +13.9FstFnIN THFF 1.02f 2.4 18 52.35 39.55 9 42.80 -5.6FstFnNwst FFNW .32f 1.9 19 17.91 13.13 10 17.06 +10.0FstFound s FFWM ... ... 22 19.84 15.06 78 18.42 -.6 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 8 26.59 +6.4FsHawaii n FHB .96 3.4 ... 32.36 26.30 251 28.21 -3.3FIntntBcp INBK .24 .7 13 42.40 25.48 34 32.65 -14.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.50 -3.8FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 137 41.05 +2.5FstMerch FRME .72 1.6 19 45.42 37.09 61 43.83 +4.2FstMidIll FMBH .68a 1.8 16 42.03 31.05 9 37.65 -2.3FMidBc FMBI .44f 1.8 19 26.55 20.50 314 24.74 +3.0FstNwBc n FNWB ... ... 46 18.35 15.04 8 16.44 +.9FstSavFin FSFG .60f .8 18 80.01 49.31 2 70.75 +24.1FstSolar FSLR ... ... 41 81.72 33.27 1965 67.15 -.51stSource SRCE .96f 1.8 19 54.65 44.33 20 52.34 +5.8FTNDXTc QTEC .58e .8 ...q 83.42 61.44 99 77.32 +7.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.64 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.46 -2.6FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 5 34.95 -2.1FT Europe FEP .65e 1.6 ...q 42.49 34.32 115 40.60 +3.9FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 123 20.48 +.3FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 6 15.09 -2.8FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.76 +3.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 58.73 -2.0FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.52 -3.5FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 84 62.75 +.6FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 125 27.86 -.1FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 3 51.68 +.9FT Canada FCAN .29e 1.1 ...q 27.35 22.06 21 26.22 -1.1FT UK FKU 1.57e 3.8 ...q 42.89 35.33 18 41.01 +2.9FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 7 52.28 -.9FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 5 41.62 -1.9FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 74 41.02 -5.4FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 44.31 -.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 9 45.55 +3.8FstT BICK BICK .34e 1.2 ...q 33.60 24.83 3 29.30 -2.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.63 -1.8FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 27 49.27 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 42.00 69 51.04 +.1FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 75 18.23 -4.1FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 49 35.99 +2.2FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 177 51.26 -.7FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 5 17.94 -3.7FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 5 22.19 -4.8FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 8 48.89 -4.4FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.93 -4.9FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 481 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 69 29.64 -.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 34 29.72 +3.7FT DWF5 FV .18e .6 ...q 31.03 24.02 149 29.13 +5.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 15 25.58 -6.7sFT AI Rob n ROBT .07p ... ... 29.35 28.50 7 29.47 +2.5FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.12 -2.6FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.61 +.4FT MdCap RNMC .19e ... ... 22.75 19.19 21.42 -1.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.55 -1.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.06 -.2FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.24 -6.5FT QualInc QINC .60e 2.5 ...q 26.90 23.20 10 24.45 -4.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 19 31.83 +5.1FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.31 -5.1sFTNsOil ef FTXN .37e 1.6 ... 23.60 16.85 18 23.50 +11.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 69 29.81 +1.5FTDorW n FVC .17e .6 ... 28.96 22.19 102 27.15 +5.8FT DWInt IFV .32e 1.4 ...q 24.24 18.83 128 22.20 -.2FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 6 40.75 -3.3FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.22 -.5FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 60.11 -.8FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 23 64.50 +.7FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 2 71.80 +1.9FT RivEur RFEU .95e 1.4 ... 70.58 60.35 1 66.10 +1.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.02 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 79 50.34 -1.3FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.30 -.6FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 14 19.76 -2.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 32.85 -.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 28.52 -.8FTCloudC SKYY .13e .3 ...q 52.10 38.44 161 51.45 +12.1FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 5 41.04 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.16 -3.5FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 6 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 300 26.42 +14.2FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 0 36.99 +4.5FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 117 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 84 47.53 -2.1sFT GlbCmd FTGC .26e ... ...q 21.49 18.97 75 21.37 +3.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 17 52.57 -1.8FTNDXEq QQEW .27e .5 ...q 63.55 51.97 15 59.24 +2.2FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 97 54.77 +4.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 50.58 -3.1FstUSBcsh FUSB .08 .7 33 14.38 10.38 12 10.98 -14.2FstUtdCp FUNC .36f 1.9 20 20.25 14.10 3 18.70 +7.5First LI s FLIC .60 2.4 10 33.50 23.30 39 25.50 -10.5FsthdTech SVVC ... ... ...q 12.74 7.29 47 11.38 +27.0FstSvc n FSV .54f .8 38 74.49 57.17 30 71.24 +1.9Fiserv s FISV ... ... 33 74.46 59.05 1787 70.41 +7.4FiveBelow FIVE ... ... ...cc 78.28 44.30 1082 71.80 +8.3FivePrime FPRX ... ... ...dd 48.87 15.66 786 17.88 -18.4FiveStar FVE ... ... ...dd 2.10 1.05 9 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 616 32.10 +29.0Flex Ltd FLEX ... ... 14 19.71 12.93 4845 14.08 -21.7FlexPhm n FLKS ... ... ...dd 8.98 2.68 34 4.42 +26.6FlxGlbImp ESGG ... ... ... 101.95 85.28 1 95.56 +.6FlxUS Imp ESG ... ... ... 70.00 56.06 1 63.41 -.3FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.06 -2.4FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.65 +.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 50.07 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 17 48.81 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 1 23.13 -1.9FlexSh n FPAY ... ... ... 6.56 2.63 13 4.34 +14.2FlexionTh FLXN ... ... ... 32.25 16.51 459 25.96 +3.7Flexstl FLXS .88 2.3 ... 57.79 34.74 5 38.37 -18.0Fluent Inc FLNT ... ... ... 6.95 2.20 350 2.90 -34.1Fluidigm FLDM ... ... ...dd 8.38 2.52 213 5.54 -5.9FlushFn FFIC .80f 3.1 18 31.45 24.59 48 25.55 -7.1Foamix FOMX ... ... ... 7.45 4.15 47 5.06 -15.8Fonar FONR ... ... 10 33.90 19.15 17 29.35 +20.5ForeScTc n FSCT ... ... ... 37.81 21.56 460 32.56 +2.1ForshtAut n FRSX ... ... ... 11.70 2.44 3 3.02 -25.1FormFac FORM ... ... 22 18.65 11.10 629 12.70 -18.8FormulaSy FORTY .34e 1.0 ... 45.65 32.55 34.53 -14.8ForrestR FORR .80 1.9 54 47.75 36.95 39 41.90 -5.2Forterra n FRTA ... ... 41 20.47 3.02 446 7.02 -36.8Fortinet FTNT ... ... ...cc 57.98 35.44 1604 55.69 +27.5FortressBio FBIO ... ... ...dd 5.54 3.14 137 3.73 -6.5FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 0 23.00 +1.1ForwrdA FWRD .60 1.1 24 64.80 49.23 129 54.96 -4.3Forward h FORD ... ... 25 4.45 1.02 186 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 19 2.28 -38.0Fossil Grp FOSL ... ... ...dd 18.44 5.50 2195 14.57 +87.5Foster FSTR .16 .7 ...dd 30.30 16.80 18 22.30 -17.9FndtnMed FMI ... ... ...dd 87.10 31.70 263 72.25 +5.9FoxFactory FOXF ... ... 32 46.80 31.00 264 35.50 -8.6Francesca FRAN ... ... 11 16.00 4.51 365 4.87 -33.4FrankElec FELE .48f 1.1 26 47.20 36.00 99 43.90 -4.4FredsInc FRED .24 14.4 ...dd 16.27 1.54 1234 1.67 -58.9FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 117 15.42 -9.7FreqElec FEIM ... ... ...dd 10.59 7.53 74 8.65 -7.6Freshpet FRPT ... ... ...dd 21.10 13.05 377 19.80 +4.5Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 68.0 ... 23.01 7.68 297 16.37 +88.0Frontr rs FTR 2.40 22.7 ... 23.25 6.08 4464 10.56 +56.2FuelTech FTEK ... ... ...dd 1.83 .71 20 1.35 +20.6FuelCell rs FCEL ... ... ...dd 2.49 .80 465 1.96 +15.3FulgentG n FLGT ... ... ... 10.80 2.73 5 4.09 -6.6FulingGbl n FORK ... ... ... 6.00 2.85 0 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 11 3.33 -14.4FultonFncl FULT .48f 2.8 17 19.90 16.45 608 17.30 -3.4Funko n FNKO ... ... 48 9.90 5.81 161 9.14 +37.4FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 61 2.09 -49.9FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.49 +18.7G -:GWilliFood WILC ... ... 22 7.66 5.11 7 7.09 -1.4sG1Thera n GTHX ... ... ... 44.89 12.04 740 45.92 +131.5GCI Lb A n GLIBA ... ... ... 55.47 42.75 200 45.36 -17.1GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 50 23.81 +4.7GDS Hld n GDS .46p ... ... 31.77 6.90 770 30.42 +35.0GSE Sy GVP ... ... 14 3.75 2.35 3 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 16 7.70 -3.3GSV Cap GSVC ... ... 6 9.39 3.83 119 6.81 +25.0GTY Tch n GTYH ... ... ... 10.49 9.75 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 1 10.29 -.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 340 35.92 -2.6GTx Inc rs GTXI ... ... ...dd 23.40 2.73 115 17.78 +39.9sGW Pharm GWPH ... ... ...dd 143.37 92.65 514 145.46 +10.2GWG Hldgs GWGH ... ... ...dd 10.95 7.54 1 8.00 -3.8GabMedM n MOGLC ... ... ... 100.10 99.90 5 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 93 15.95 +28.6Galapag n GLPG ... ... ... 121.09 72.90 67 92.89 -.9GalectinTh GALT ... ... ... 6.74 1.28 252 3.21 -3.9GalmedPh GLMD ... ... 6 12.22 3.61 9 6.19 -32.3Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1134 34.64 -6.4tGamngPtrs GPIC .12e ... ... 12.50 8.67 7 8.56 -23.8Garmin GRMN 2.04 3.4 16 65.96 49.80 882 59.37 -.3GarrisnCap GARS 1.12 13.4 8 9.83 7.77 12 8.34 +2.8tGemphire n GEMP ... ... ... 21.59 4.90 107 4.97 -37.4Gencor s GENC ... ... 40 18.45 14.95 14 15.45 -6.6GenFin GFN ... ... ...dd 9.45 4.50 29 9.20 +35.3GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 100.01 -.4GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.65 +1.6GeneticT rs GENE ... ... ... 2.05 .70 16 1.21 +4.3GeniusBr n GNUS ... ... ... 4.80 2.01 0 2.81 +3.3GenMark GNMK ... ... ...dd 13.67 3.63 319 7.27 +74.3GenoceaB GNCA ... ... ...dd 6.78 .79 220 .98 -15.6Genomic GHDX ... ... ...dd 37.50 26.54 169 36.17 +5.8Genprex n GNPX ... ... ... 19.45 3.84 106 13.80 +193.6Gentex GNTX .44f 1.9 15 24.60 16.59 2520 22.79 +8.8Gentherm THRM ... ... 39 40.80 29.50 136 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 179 11.32 -12.7GerABcp s GABC .60 1.7 20 39.02 30.32 16 35.48 +.4GeronCp GERN ... ... ...dd 6.68 1.74 2167 3.75 +108.3Gevo rs GEVO ... ... ...dd 1.09 .32 201 .34 -42.9Gibraltar ROCK ... ... 19 38.80 25.61 330 36.50 +10.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.67 -12.2GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.20 +6.0GileadSci GILD 2.28 3.5 7 89.54 63.76 13204 64.88 -9.4GlacierBc GBCI .92f 2.4 21 41.24 31.38 202 37.75 -4.2GladstnCap GLAD .84 9.5 11 10.11 7.80 62 8.85 -3.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.35 -1.9GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 78 18.58 -11.8GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.97 +2.1Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 3 26.29 +.8GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.95 -3.7GladstInv GAIN .80a 7.1 17 11.50 9.00 213 11.38 +2.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.29 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.30 -1.2GladstLnd LAND .53 4.2 93 14.29 10.77 43 12.58 -6.3GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.58 -1.1GlenBurnie GLBZ .40 3.4 26 13.42 10.34 8 11.73 +6.1GblBldT n GBT ... ... ...dd 68.05 24.03 430 45.20 +14.9GblEagEnt ENT ... ... ...dd 3.84 1.03 304 1.19 -48.0GlbIndem GBLI ... ... 23 49.91 32.22 8 40.75 -3.0GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 14 25.24 -2.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 8 25.53 -1.4GlSlfStor n SELF .26 6.2 ... 5.19 4.13 0 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 11 8.93 -4.4GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 56 14.80 -4.8GblXSocM SOCL ... ... ...q 39.03 27.20 124 33.76 +2.5GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 4 29.64 -4.0GbX Auto n DRIV ... ... ... 15.37 14.56 13 15.06 -1.4GblX SupDv EFAS ... ... ... 19.06 17.04 6 18.18 +.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.92 -5.3GblX Rob n BOTZ ... ... ... 27.42 17.84 713 23.39 -1.3 GlbXCon ef KRMA ... ... ... 20.83 16.83 3 19.47 +.3GblXMilTh MILN ... ... ... 21.10 17.09 10 20.35 +5.7GbX Longv LNGR ... ... ... 21.38 17.41 2 19.75 +1.5GlX Intrn n SNSR ... ... ... 21.41 17.65 31 19.91 +.3GbX HlthW BFIT ... ... ... 17.99 15.43 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.72 -3.8GlX Fintc n FINX ... ... ... 24.62 17.14 65 24.40 +11.2GlXCatholc CATH ... ... ... 35.58 28.84 4 33.01 +.3GlobusM rs GLBS ... ... ... 2.26 .71 53 .78 -32.3sGluMobile GLUU ... ... ...dd 5.33 2.42 3637 5.25 +44.2GlycoMim GLYC ... ... ...dd 26.05 3.82 470 17.94 +6.8tGogo GOGO ... ... ...dd 14.76 8.02 1921 7.87 -30.3sGolLNGLtd GLNG .20 .6 ... 33.96 19.32 1027 33.59 +12.7GolLNGPt GMLP 2.31 11.4 ... 23.46 16.78 201 20.24 -11.2GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 33 25.67 -1.3GoldBull n DNJR ... ... ... 8.50 4.40 26 5.30 +11.8GoldenEnt GDEN ... ... 25 34.75 14.71 231 28.02 -14.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 174 8.48 +4.0GolubCap GBDC 1.28a 7.0 13 20.47 17.35 320 18.33 +.7GoodTimes GTIM ... ... ...dd 3.78 2.25 12 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 3492 25.16 -22.1GoosehIn n GSHD ... ... ... 17.54 10.78 61 15.83 +.5GoPro GPRO ... ... ...dd 11.89 4.42 4871 5.43 -28.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.20 +2.0GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.50 +1.4GovPrpIT GOV 1.72 12.4 23 22.99 11.87 1372 13.92 -24.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 13 25.34 -1.9GrCanyEd LOPE ... ... 26 111.41 71.01 390 107.38 +19.9Gravity rs GRVY ... ... 31 108.97 13.18 6 70.97 -24.9GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 23 9.22 -6.3GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 0 24.45 -.1GrElm hn GEC ... ... ... 4.40 3.20 6 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 105 5.10 -5.6GrtSoBc GSBC 1.12f 2.0 15 58.45 47.50 40 54.65 +5.8GreenBncp GNBC .10p ... 18 24.40 18.40 94 22.60 +11.3GreenBrick GRBK ... ... 16 12.20 8.90 12 10.55 -6.6GreenPlns GPRE .48 2.6 26 25.80 15.60 1627 18.80 +11.6GrnP LP n GPP 1.90f 11.3 9 21.00 16.50 837 16.85 -9.9GrCB NY s GCBC .39 1.2 25 38.00 22.16 5 33.35 +2.3Greenlight GLRE ... ... ...dd 23.15 15.00 353 15.70 -21.9GrdsmHld n GSUM ... ... ... 13.99 3.68 312 5.73 -37.4Griffin GRIF .40f 1.1 30 37.94 28.29 1 37.48 +2.1GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 653 21.38 -6.7Groupon GRPN ... ... ... 5.99 2.90 7946 4.86 -4.7GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 66 40.30 -2.8GrpoFin GGAL .12e .2 ... 73.45 36.09 652 50.10 -23.9GuarntyBc GBNK .66 2.2 21 30.42 24.05 49 29.35 +6.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 33.05 +7.8GuarFBc GFED .48 2.2 19 23.71 15.89 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 94 9.40 -30.0GulfRes GURE ... ... 2 2.05 1.31 34 1.41 -4.1GulfportE GPOR ... ... 4 17.17 8.11 3075 9.04 -29.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.1 11 44.24 17.44 331 35.79 -12.0HD Supply HDS ... ... 15 42.25 28.97 1430 38.82 -3.0HMN Fn HMNF ... ... 17 19.50 16.60 2 18.90 -1.0HMS Hldgs HMSY ... ... 44 20.64 11.01 583 20.25 +19.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 663 3.90 +92.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.40 -5.3HabitRest HABT ... ... 39 19.65 8.10 474 8.95 -6.3HackettGp HCKT .30f 1.8 20 20.36 13.24 52 16.58 +5.5Hailiang n HLG ... ... ... 88.92 7.02 218 80.20 +77.4HainCels lf HAIN ... ... ... 45.61 26.88 1228 28.64 -32.4HalladorE HNRG .16 2.4 6 8.40 4.79 39 6.79 +11.5HallmkFn HALL ... ... ...dd 11.83 8.62 28 9.56 -8.3Halozyme HALO ... ... 52 21.48 11.41 787 19.84 -2.1HamiltnBc HBK ... ... ...dd 15.99 14.00 14.50 -5.9sHamilLa n HLNE .70 1.6 ... 44.13 18.78 74 44.60 +26.0HancHld HBHC .96 1.9 18 56.40 41.05 511 50.70 +2.4HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.23 -3.2HanmiFin HAFC .96 3.5 15 33.10 25.45 140 27.50 -9.4Hanwha rs HQCL ... ... ...dd 9.50 6.30 13 6.88 -2.0HarbrOne n HONE ... ... 58 22.29 15.92 206 17.87 -6.7Hardinge HDNG .08 .4 37 19.47 10.54 14 18.33 +5.2Harmonic HLIT ... ... ...dd 5.60 2.80 2742 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 212 4.85 +47.0HarvCapCr HCAP 1.14a 11.1 7 14.09 9.91 11 10.26 -6.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.40 -.2Hasbro HAS 2.28 2.6 52 116.20 79.00 1353 88.03 -3.1HawHold HA .48 1.3 5 59.45 32.40 1411 36.00 -9.7HawaiiTel HCOM ... ... ...dd 31.91 24.01 66 28.48 -7.7Hawkins HWKN .88 2.8 16 51.05 30.55 21 31.70 -9.9HawthornB HWBK .28 1.3 17 22.40 17.69 1 21.52 +3.7HaymkAc n HYAC ... ... ... 9.85 9.50 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 11 10.09 +1.9HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 113 39.11 +22.0HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 987 37.64 -28.6HlthInsInn HIIQ ... ... 18 37.38 12.65 487 27.90 +11.8sHealthEqty HQY ... ... ...cc 70.00 40.21 438 69.30 +48.5HlthStrm HSTM 1.00e ... 70 31.53 21.15 183 26.75 +15.5HrtlndEx HTLD .08 .5 19 25.22 17.48 391 17.67 -24.3HeartFn HTLF .52a 1.0 18 56.40 42.10 66 53.65 HeatBio rs HTBX ... ... ... 7.89 1.09 8372 1.30 -66.1HebronTc n HEBT ... ... ... 4.26 1.45 1.63 -38.0HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 203 37.65 +53.4HelenTroy HELE ... ... 15 102.88 81.10 245 90.55 -6.0HeliMAn h HMNY ... ... ... 38.86 2.03 2411 2.11 -66.6Helius Med n HSDT ... ... ... 8.97 7.47 15 8.95 +14.6HemisMda HMTV ... ... ... 13.20 10.50 23 11.35 -1.7HennesAd s HNNA .40 2.1 10 20.00 13.88 10 19.44 +17.5HSchein s HSIC ... ... 30 93.50 62.56 3043 76.27 +9.1HrtgeCo HTBK .44 2.6 20 17.28 12.76 87 16.80 +9.7HrtgeFn HFWA .60 1.9 22 33.25 23.00 71 31.15 +1.1HeritCryst HCCI ... ... 22 25.20 14.35 117 19.75 -9.2HernTher h HRTX ... ... ...dd 32.70 12.70 620 31.95 +76.5HerzdCrb CUBA .12e ... ...q 7.54 6.60 2 6.82 -4.6HeskaCorp HSKA ... ... 47 115.00 56.59 105 91.83 +14.5Hexindai n HX ... ... ... 17.00 10.20 9 11.65 +5.4Hibbett HIBB ... ... 16 28.65 9.40 766 27.50 +34.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 76 18.31 +.7HighpwrInt HPJ ... ... 4 6.00 3.15 24 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 6 5.05 +20.2HimaxTch HIMX .24e 3.3 43 13.95 5.97 1871 7.30 -29.9HingmSv HIFS 1.36a .6 19 242.00 172.62 1 217.03 +4.8Histogenics HSGX ... ... ...dd 3.35 1.59 36 2.68 +30.7Holl ysys HOLI .12e .6 19 28.35 15.20 186 21.75 -2.3Hologic HOLX ... ... 14 46.80 35.10 4107 36.92 -13.6HomeBLA HBCP .68f 1.5 20 47.20 34.12 30 43.88 +1.5HomeBcs s HOMB .44 1.9 24 26.30 20.82 372 23.45 +.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 137 26.80 -7.4HometBk n HMTA ... ... ... 12.24 9.80 0 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 12 26.80 +4.1HomolMd n FIXX ... ... ... 24.40 16.12 65 21.10 +13.1HookerFu HOFT .56 1.5 15 52.75 35.90 102 37.15 -12.5HopeBcp HOPE .52 3.0 15 19.92 15.10 250 17.50 -4.1HopFedBc HFBC .20 1.3 20 16.29 13.51 1 14.85 +5.3HorizBcp s HBNC .60f 2.0 18 31.14 24.54 39 29.59 +6.4HorizPhm HZNP ... ... ...dd 16.02 9.45 1496 14.56 -.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 62 10.03 -10.6Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 77 24.44 -.4HorzDAX DAX .60m 1.9 ... 34.00 28.49 2 31.16 -1.4Hortonwks HDP ... ... ...dd 22.00 10.85 1040 18.77 -6.7HospPT HPT 2.12f 8.1 10 31.90 23.83 945 26.15 -12.4HostessBr n TWNK ... ... 29 17.03 11.00 819 13.56 -8.4Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 533 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 59 7.30 +1.4HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.84 -8.8HowardBcp HBMD ... ... 29 24.20 16.70 22 17.75 -19.3HubGroup HUBG ... ... 26 52.25 33.18 284 45.60 -4.8HudsonGbl HSON .20 10.3 ...dd 2.44 1.26 3 1.94 -13.8HudsonTc HDSN ... ... 15 10.40 3.65 307 4.01 -33.9HuntJB JBHT .96 .8 19 126.49 83.35 728 118.10 +2.7HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 1 9.80 +.4HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 4948 14.73 +1.2HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 28 26.34 -6.4HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.49 -2.1HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.49 +.7Str 7handl n HNDL ... ... ... 25.98 23.65 5 23.99 -4.3Hurco HURC .44f 1.0 18 50.33 27.74 11 45.20 +7.4HuronCon HURN ... ... ...dd 44.85 29.53 61 34.40 -15.0HutChMd n HCM ... ... ... 42.25 18.67 164 33.62 -14.7HuttigBld HBP ... ... ...dd 7.75 4.82 21 5.98 -10.1Hydrognc HYGS ... ... ...dd 12.00 6.45 27 8.50 -23.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 51 166.64 98.27 1269 135.87 +11.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 13 3.73 +8.3ICC Hld n ICCH ... ... 71 18.00 14.54 14.85 -8.7ICF Intl ICFI .56 .9 20 69.05 41.10 146 64.45 +22.8sICU Med ICUI ... ... ...cc 265.28 154.70 116 264.35 +22.4IClickInt n ICLK ... ... ...dd 11.40 5.05 60 7.53 -16.8ID Syst IDSY ... ... ...dd 8.05 5.50 35 6.06 -12.7sIdexxLab s IDXX ... ... 67 212.47 146.09 805 207.53 +32.7IES Hldgs IESC ... ... 29 19.35 14.05 43 17.85 +3.5IF Bancp IROQ .20f 1.0 24 20.45 19.10 0 20.21 +2.8IFresh n IFMK ... ... ...dd 18.00 4.62 4 6.40 -50.7sIHS Mark INFO ... ... 30 50.00 42.40 1993 50.16 +11.1II-VI IIVI ... ... 28 53.08 29.90 713 44.70 -4.8ILG Inc ILG .70 2.1 39 35.00 24.38 3296 33.81 +18.7INTLFCStn INTL ... ... 19 46.96 33.11 66 45.97 +8.1IPG Photon IPGP ... ... 37 264.11 132.41 380 233.98 +9.3iPass IPAS ... ... ...dd 1.51 .25 469 .29 -43.8tiPicEnt n IPIC ... ... ... 17.00 7.87 15 7.50 -50.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 327 25.14 -.6IQIYI n IQ ... ... ... 20.50 15.30 3919 16.34 +5.1tIRSA Prop IRCP 1.86e 4.5 ... 64.68 41.51 6 41.51 -26.5IRhythm n IRTC ... ... ...dd 68.07 32.10 277 65.91 +17.6iRobot IRBT ... ... 28 109.78 55.77 825 61.76 -19.5iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 38 72.67 -1.5tiShTurkey TUR 1.10e 3.2 ...q 47.13 34.90 451 34.73 -20.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 132 49.89 -.1iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 3 48.45 +2.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 5 84.28 +.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 360 96.32 -2.3iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 30 80.64 +13.4iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 6741 23.24 -.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 318 75.47 -1.1iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 1 30.71 -6.7iShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 85 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 401 49.93 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1526 72.34 +.3iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 666 66.02 +2.4iShEMBd EMB 5.27e 4.9 ...q 117.46 107.67 1838 108.18 -6.8iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 5 48.20 -2.6iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1855 101.59 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 7560 83.19 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 3 41.30 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 25 30.08 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 6 59.38 +2.6iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 395 177.48 +4.5iShIndia50 INDY .15e .4 ...q 39.29 32.95 69 35.72 -3.8iShNsdBio s IBB ... ... ...q 119.30 94.20 2691 103.00 -3.5iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 321 103.67 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.93 37 107.04 -4.5iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 321 106.13 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 334 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 176 119.40 -2.3iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 203 53.19 -4.0iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 273 55.88 +3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 62

iShShtTrB SHV .03e ... ...q 110.41 110.18 1692 110.28 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2102 37.05 -2.7iShCrShUS s ISTB ... ... ... 50.47 48.93 105 48.96 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 258 178.83 +5.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 63 3.71 +57.2Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 435 76.10 -1.8Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 38 26.65 -6.1Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 3 26.74 -4.8sIcahn Ent IEP 7.00f 9.7 30 69.49 47.56 222 71.80 +35.5IchorHld n ICHR ... ... 12 35.51 17.76 815 23.80 -3.3Icon PLC ICLR ... ... 32 124.65 85.59 213 121.22 +8.1IconixBrnd ICON ... ... 1 8.30 .58 1516 .68 -47.4IdealPower IPWR ... ... ...dd 3.29 1.06 73 1.26 -11.3Identive lf INVE ... ... ...dd 6.10 2.55 6 3.36 +.6IderaPhm IDRA ... ... ...dd 2.87 1.32 589 1.62 -23.2iKangHlth KANG ... ... 17 20.14 11.70 789 19.97 +26.4Ikonics IKNX ... ... ... 13.03 7.25 5 8.13 +8.1sIllumina ILMN ... ... 67 256.64 167.98 1162 256.89 +17.6ImageSens ISNS ... ... ...dd 5.20 2.50 29 4.80 +62.7Immersn h IMMR ... ... ...dd 12.85 5.76 274 11.23 +59.1ImmuCell ICCC ... ... 89 9.25 5.26 3 8.01 -8.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 321 3.65 -6.4ImmuneP rs IMNP ... ... ... 3.43 .30 511 .34 -40.4ImunoGn IMGN ... ... ...dd 13.41 3.73 2192 10.20 +59.1Imunmd IMMU ... ... ...dd 19.64 6.38 1164 18.36 +13.6Immuron n IMRN ... ... ... 16.70 4.47 9 8.95 +69.2Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 33 1.93 +22.9ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 369 47.45 +19.5Impinj n PI ... ... ... 60.85 9.95 593 13.58 -39.7ImprimisP IMMY ... ... ...dd 4.30 1.35 46 2.23 +31.3Incyte INCY ... ... ...dd 140.11 60.23 2740 62.87 -33.6IndBkMA INDB 1.52f 2.1 22 76.35 59.65 52 73.95 +5.9IndBkMI IBCP .60 2.5 19 25.75 18.50 193 24.35 +8.9IndepBkTX IBTX .56f .8 22 75.95 51.71 168 74.65 +10.4IndusAcq n INDU ... ... ... 11.74 9.65 0 9.80 +.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 10.46 9.95 59 10.48 +4.3IndSvAm lf IDSA ... ... ... 2.70 .96 21 2.15 +30.8IndLogis n ILPT .27p ... 69 24.00 17.21 244 21.35 -8.6sInnera INFN ... ... ...dd 12.38 6.10 2178 12.10 +91.2InnityPh INFI ... ... ...dd 3.75 .93 381 2.20 +8.4sInfPrCas IPCC 2.32 1.7 28 137.05 83.00 110 139.70 +31.8InaRx n IFRX ... ... ... 42.83 14.47 199 37.06 +76.9InfoSvcs III .20f 4.8 5 4.63 3.23 48 4.13 -1.0InfoSonc rs IFON ... ... ... 21.00 3.68 9 3.84 -46.6InfrEnAlt IEA ... ... ... 10.42 8.25 264 9.50 -4.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 84 31.00 -10.4InnerWkgs INWK ... ... 28 12.03 8.19 150 9.68 -3.5Innodata INOD ... ... ...dd 1.90 .88 45 1.17 -14.0Innophos IPHS 1.92 4.2 40 51.34 38.66 78 45.22 -3.2Innospec IOSP .78f 1.1 29 76.40 54.10 121 72.75 +3.0InnovBio rs INNT ... ... ... 50.50 3.43 188 18.74 +207.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 6 3.35 +13.9Innoviva INVA 1.00 6.9 14 17.99 11.34 950 14.48 +2.0Inogen INGN ... ... ...cc 175.33 80.04 201 170.99 +43.6Inovalon n INOV .12p ... ... 17.80 10.10 521 11.00 -26.7InovioPhm INO ... ... ...dd 9.86 3.76 546 4.61 +11.6Inpixon rs INPX ... ... ... 138.30 .31 826 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 101 2.10 +30.4InsightEnt NSIT ... ... 15 48.13 32.11 899 43.08 +12.5Insignia s ISIG .70e ... ...dd 2.40 .90 69 1.68 +41.2Insmed INSM ... ... ...dd 33.94 11.49 404 25.54 -18.1InspEnt INSE ... ... ... 14.00 4.40 24 5.25 -46.4Insteel IIIN .12a .4 23 34.55 23.20 67 30.58 +8.0Insulet PODD ... ... ...dd 94.26 38.43 420 83.62 +21.2InsysTher s INSY ... ... ...dd 15.02 4.10 325 6.85 -28.8IntecPhm n NTEC ... ... ... 9.80 4.80 106 5.20 +1.0sIntegLfSc s IART ... ... 73 64.29 41.51 326 64.65 +35.1IntgDv IDTI ... ... 30 34.13 22.70 982 29.47 -.9IntegMed n IMTE ... ... ... 44.00 1.85 244 16.82 +198.8Intel INTC 1.20 2.3 20 55.79 33.23 20305 53.33 +15.5Intellia n NTLA ... ... ...dd 35.99 11.15 629 21.73 +13.1Intelliph IPCI ... ... 3 2.92 .32 55 .33 -58.6IntParfum IPAR .84 1.7 38 52.10 34.05 72 50.25 +15.7sInteractB IBKR .40 .5 43 75.53 34.26 699 76.78 +29.7InterceptP ICPT ... ... ...dd 135.59 51.05 497 70.33 +20.4InterDig IDCC 1.40 1.8 11 88.10 67.55 260 77.10 +1.2Interface TILE .26 1.1 24 26.25 18.30 360 22.95 -8.7Intergroup INTG ... ... ...dd 28.50 21.30 4 25.60 +7.4tIntlnkEl n LINK ... ... ... 9.85 4.70 8 4.65 -10.9Intermolec IMI ... ... ...dd 1.65 .81 18 1.18 -13.9Internap rs INAP ... ... ... 22.36 10.03 346 10.95 -30.3IntlBcsh IBOC .66 1.6 19 42.90 32.50 91 40.60 +2.3IntlSpdw ISCA .47f 1.1 9 47.45 32.25 181 41.90 +5.1IntrntGold IGLD ... ... ... 11.51 3.49 1 3.83 -54.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 2 9.37 +2.9IntrpDia rs IDXG ... ... 1 3.20 .72 232 .87 -14.7IntersENT XENT ... ... ...dd 42.25 21.45 2311 37.40 +15.4Intersectns INTX ... ... ...dd 5.75 1.46 33 2.06 -8.8Intevac IVAC ... ... 95 14.00 4.51 223 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 9.11 421 19.64 +35.6IntriCon IIN ... ... ...cc 26.00 6.05 135 24.95 +26.0sIntuit INTU 1.56 .8 52 190.49 124.22 1103 189.56 +20.1IntSurg s ISRG ... ... 70 473.79 279.09 720 465.40 +27.5Investar ISTR .14f .5 25 27.70 20.25 4 26.40 +9.7InvestBncp ISBC .36 2.7 20 14.69 12.48 1825 13.54 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.34 -3.5Invuity n IVTY ... ... ...dd 9.55 2.35 219 2.90 -53.2IonisPhm IONS ... ... ...cc 65.51 40.33 1461 44.33 -11.9IovanceTh IOVA ... ... ...dd 19.90 4.45 431 15.25 +90.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 0 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.50 8.00 39 18.25 +20.5Iridex IRIX ... ... ...dd 10.98 4.28 7 6.18 -18.9IridiumCm IRDM ... ... 14 13.25 9.68 780 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1286 17.97 +19.9iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.36 -3.7iSh USD n SUSC ... ... ... 25.90 24.09 2 24.17 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 2 24.53 -1.7iShExpoTc XT .14p ... ...q 38.52 29.24 145 36.36 +2.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 17 58.67 +.6iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.12 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.41 -2.7iSh ESG Opt ESGD ... ... ... 72.49 62.02 11 68.54 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 4 58.88 -.5iShCTotBd s IUSB ... ... ...q 51.49 49.18 62 49.24 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 339 29.09 +1.4iSh UAE UAE .63e 3.9 ...q 18.08 16.12 2 16.26 -3.2iSh Qatar QAT .66e 3.9 ...q 19.07 13.01 1 16.80 +3.7siShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 37 38.75 +6.6iShGblGld rs RING ... ... ...q 20.84 16.88 37 18.15 -3.5Isramco ISRL ... ... ...dd 128.93 92.00 2 101.50 -3.0Iteris ITI ... ... ...dd 8.17 4.09 246 4.66 -33.1Itron ITRI ... ... 35 79.95 62.65 272 66.35 -2.7IturanLoc ITRN .96 3.1 16 38.00 28.50 29 31.20 -8.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 104 2.29 -49.3J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 52 135.05 -11.1j2Global JCOM 1.62f 1.9 29 91.02 70.27 769 85.60 +14.1JA Solar JASO ... ... 11 8.48 6.01 228 7.12 -4.6JD.com JD ... ... 20 50.68 34.88 18997 38.72 -6.5JMU Ltd JMU ... ... ... 2.60 .57 24 .70 -31.4JackHenry JKHY 1.48 1.2 27 127.31 95.04 621 121.80 +4.1JackInBox JACK 1.60 1.8 24 113.00 79.30 629 87.68 -10.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.41 +4.3JaguarHlth JAGX ... ... ... .99 .11 1022 .17 +17.9JkksPac JAKK ... ... ...dd 5.00 1.95 12 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 23 9.65 +19.7JRiverGrp JRVR 1.20a 3.2 24 44.34 32.17 122 37.64 -5.9JanusSmC JSML ... ... ... 39.40 32.00 37.23 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 1 40.54 +4.4JanLTCar n OLD ... ... ... 27.72 21.60 1 23.50 -1.8JanObes n SLIM ... ... ... 34.47 24.27 4 33.53 +8.1JanOrgan n ORG ... ... ... 36.00 26.50 0 33.17 -4.0JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 110 2.59 +9.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 18 162.59 128.58 461 147.03 +9.2JensynAc n JSYN ... ... ... 11.10 10.06 0 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 54 .15 -60.0JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 9.90 7.85 362 9.46 +10.1JetBlue JBLU ... ... 11 24.13 18.05 3448 19.25 -13.8JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.30 -9.4JewettCam JCTCF ... ... 20 17.90 10.80 2 14.55 -3.0JohnsnOut JOUT .48f .7 23 76.18 40.45 47 73.07 +17.7JointCorp JYNT ... ... ...dd 8.00 3.41 68 7.90 +59.3JounceTh n JNCE ... ... ... 29.25 11.05 136 20.35 +59.6JunprPhm JNP ... ... 14 13.25 3.90 38 8.25 +70.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 174 19.86 +10.3KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 1 .37 +27.6KBL Mg un KBLMU ... ... ... 10.50 9.10 0 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 141 5.06 +22.3KCAP Fin KCAP .40 12.7 ... 4.00 2.91 67 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 13 25.52 +1.7KEYW Hld KEYW ... ... ...dd 9.62 4.94 336 7.82 +33.2KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1139 106.71 +1.6KLX KLXI ... ... 29 82.50 45.73 1208 71.45 +4.7KVHInd KVHI ... ... ...dd 12.65 7.65 36 11.10 +7.2KaiserAlu KALU 2.20 2.2 33 116.86 78.23 85 100.41 -6.0Kala Ph n KALA ... ... ... 26.75 11.81 82 15.95 -13.7Kalvista rs KALV ... ... ...dd 15.80 5.48 14 9.20 -5.6Kamada KMDA ... ... ... 8.61 3.75 21 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 198 5.30 -22.1Karyophm KPTI ... ... ...dd 18.00 7.48 1101 17.35 +80.7KayAnAc n KAAC ... ... ... 10.08 9.64 10 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 0 10.17 +2.1KaziaTh rs KZIA ... ... ... 6.68 1.63 8 5.32 +67.3KearnyF s KRNY .12 .8 55 15.60 12.75 386 14.20 -1.7KellySA KELYA .30 1.0 16 32.31 21.01 119 29.87 +9.5KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 51 4.95 +22.2KY FstFd KFFB .40 4.6 88 10.00 8.25 8.75 -2.2KeryxBio KERX ... ... ...dd 8.38 3.92 610 4.63 -.4KewnSc KEQU .68 2.0 21 34.95 22.75 2 33.80 +16.7sKeyTrn KTCC ... ... 15 7.95 6.69 13 7.89 +15.6sKforce KFRC .48 1.5 24 31.45 16.75 644 31.90 +26.3KimballEl KE ... ... 17 22.45 15.75 39 17.80 -2.5KimballInt KBAL .28 1.7 17 20.97 15.40 39 16.79 -10.1sKindredBio KIN ... ... ...dd 9.90 6.55 363 9.55 +1.1KingldJw KGJI ... ... 2 2.50 1.17 53 1.36 -32.7Kingstone KINS .40f 2.3 17 21.70 13.21 16 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 40 6.40 +49.5KinsaleCp n KNSL .28f .5 ... 55.45 32.00 80 50.94 +13.2Kirklands KIRK ... ... 35 13.42 8.17 98 10.95 -8.5KitovPh n KTOV ... ... ... 3.44 1.27 424 2.35 +3.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 244 2.25 +28.6KopinCp KOPN ... ... ...dd 4.60 2.80 271 3.32 +3.8KornitDig n KRNT ... ... ... 23.15 11.70 748 13.80 -14.6Koss h KOSS ... ... ...dd 3.58 1.40 6 1.89 -38.8KraftHnz n KHC 2.50 4.2 17 93.88 54.11 7324 58.83 -24.3KratosDef KTOS ... ... ...dd 13.93 8.90 1138 10.29 -2.8KrystlBio n KRYS ... ... ... 12.00 8.03 1 10.35 -1.6Kulicke KLIC ... ... 64 28.71 18.22 485 23.04 -5.3KuraOnc n KURA ... ... ...dd 24.03 5.90 152 15.80 +3.3L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 4 18.90 -7.6LGI Homes LGIH ... ... 16 79.55 28.57 692 75.80 +1.0LHC Grp LHCG ... ... 30 76.91 56.76 382 70.43 +15.0 LKQ Corp LKQ ... ... 18 43.86 29.60 2777 30.64 -24.7LM FdgA n LMFA ... ... ... 6.65 .55 82 .64 -59.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 28 66.64 37.92 1305 65.29 +14.3LRAD h LRAD .04 1.7 ...dd 2.58 1.46 50 2.33 -6.4LSI Ind lf LYTS .20 3.5 26 9.54 4.99 86 5.71 -17.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 228 31.06 -3.5LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 64 19.60 +1.8Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 37 48.17 -.7LakeInd LAKE ... ... 11 17.18 10.35 32 14.45 -.7LamResrch LRCX 2.00 1.0 19 234.88 139.24 3305 193.48 +5.1LamarAdv LAMR 3.64f 5.5 21 79.17 61.36 385 66.52 -10.4LancastrC LANC 2.40 1.9 30 135.86 113.34 125 127.96 -1.0Landcad n LCA ... ... ... 11.00 9.89 1 10.05 +1.1Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 0 10.65 +1.2Landec LNDC ... ... 17 14.95 11.42 20 13.45 +6.7LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.55 -1.5LandmInfr LMRK 1.47 10.1 27 18.75 14.00 90 14.60 -19.3LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 7 23.65 -6.4LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 14 23.27 -8.8LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 16 23.10 -4.7LandsEnd LE ... ... 22 23.95 10.55 227 19.40 -.8Landstar LSTR .60 .6 23 118.60 80.00 410 106.45 +2.3Lantheus n LNTH ... ... 5 24.45 13.75 588 15.65 -23.5Lantronix LTRX ... ... ... 2.83 1.78 39 2.29 +13.4Lattice LSCC ... ... ...dd 7.10 5.05 466 5.39 -6.7LaureatE n LAUR ... ... ... 18.96 10.46 1039 14.20 +4.7Lawsn LAWS ... ... 7 28.00 18.70 12 23.20 -6.3Layne LAYN ... ... ...dd 16.96 6.98 172 14.84 +18.2Lazydays n LAZY ... ... ... 11.10 9.08 45 9.45 -14.9LeMaitreV LMAT .28 .8 38 41.28 25.05 225 33.80 +6.2LeadgBr g LBIX ... ... ...dd 3.75 .74 10 1.16 -28.8LeapTh n LPTX ... ... ... 10.25 4.90 28 7.05 +13.0sLegacyRes LGCY ... ... ...dd 6.24 1.07 633 6.25 +288.2sLegcyR pf LGCYP 2.00 17.3 ... 11.94 3.69 37 11.55 +145.7sLegcyR pfB LGCYO 2.00 19.5 ... 10.38 3.69 71 10.25 +118.6LegacyTxF LTXB .64 1.5 19 46.45 34.58 224 42.13 -.2LM DevDvr DDBI ... ... ...q 31.49 27.09 1 30.03 +1.2LM EMDvr EDBI ... ... ...q 35.60 29.20 0 31.62 -4.3LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 28 29.31 -7.0LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.25 -4.2LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.12 +3.2LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.89 -.2LendgTree TREE ... ... ...dd 404.40 144.10 366 272.45 -20.0LevOneBc n LEVL ... ... ... 30.79 28.43 13 28.80 -1.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 705 9.50 -3.8LexnFint n LX ... ... ...cc 20.00 10.15 256 17.03 +22.5LiNiuTc rs LINU ... ... ... 5.33 .50 417 .70 -65.9LianlouSm LLIT ... ... ... 3.69 1.05 24 1.88 +7.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 259 72.80 -14.4LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1432 73.44 -13.8LibExpA n LEXEA ... ... ... 58.20 35.89 213 39.53 -10.8LibExpB n LEXEB ... ... ... 57.52 39.17 0 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 3794 32.91 -8.2LibtyGlobB LBTYB ... ... ... 39.00 29.05 1 31.97 -10.1LibtyGlobC LBTYK ... ... ... 37.86 27.36 4820 31.62 -6.6LibLA A n LILA ... ... ... 24.00 18.26 140 20.86 -3.3LibLA C n LILAK ... ... ... 23.92 17.90 556 20.56 -3.9LibMSirA n LSXMA ... ... ... 46.43 36.33 365 42.56 +7.3LibMSirB n LSXMB ... ... ... 47.61 37.72 1 43.25 -2.8LibMSirC n LSXMK ... ... ... 46.24 36.11 754 42.55 +7.3LibMBrA n BATRA ... ... ... 26.52 21.35 160 22.96 +4.1LibMCFor FWONK ... ... ... 41.14 28.37 1504 31.90 -6.6LibMAFor FWONA ... ... ... 39.37 27.22 197 30.32 -7.3LibMBrC n BATRK ... ... ... 26.20 21.53 376 23.47 +5.6LibertyTax TAX .64 6.2 11 15.00 7.75 16 10.35 -5.9LibTripA A LTRPA ... ... 95 16.95 7.90 1029 9.45 +.3LibTripA B LTRPB ... ... 36 16.60 9.00 0 9.40 LifePtHlth LPNT ... ... 20 67.95 41.45 405 53.70 +7.8LifetimeBr LCUT .17 1.4 10 20.20 11.23 27 12.00 -27.3Lifevant rs LFVN ... ... ... 6.84 2.86 20 3.91 -17.9LifewayFds LWAY ... ... 16 10.75 4.76 10 4.98 -37.8LigandPh LGND ... ... ...cc 184.79 104.25 226 157.46 +15.0LightPath LPTH ... ... ... 4.10 1.97 143 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 387 1.11 -9.0Limbach n LMB ... ... 38 15.22 11.14 17 12.67 -8.4LimelghtN LLNW ... ... ... 6.05 2.72 1232 5.29 +20.0Limoneira LMNR .25 1.1 20 26.06 18.21 19 23.48 +4.8LincEdSv LINC .08 4.0 ...dd 3.74 1.49 6 2.01 -.5LincElec LECO 1.56 1.8 24 101.34 81.48 462 85.85 -6.3LindbladEx LIND ... ... ...dd 12.07 8.66 173 11.76 +20.1Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 877 1.57 -54.4Liquidity LQDT ... ... ...dd 7.65 4.34 101 5.65 +16.5Littelfuse LFUS 1.48 .7 41 226.33 157.26 187 212.18 +7.3LivaNova n LIVN ... ... 29 92.31 50.10 489 83.58 +4.6LiveOakB n LOB .12 .4 11 30.05 20.75 82 28.60 +19.9LiveVent rs LIVE ... ... ...cc 26.50 9.11 9 13.60 -14.9LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.85 -3.8LivePrsn LPSN ... ... ...dd 18.85 7.50 444 18.20 +58.3Logitech LOGI .63e 1.6 31 43.54 32.66 393 39.97 +18.8LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 525 116.40 +1.7LoneRs n LONE ... ... ... 5.50 2.43 121 5.30 +33.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 11 12.98 -10.4LoralSpac LORL ... ... 32 51.75 37.00 57 39.15 -11.1LoxoOncol LOXO ... ... ...dd 138.54 42.11 178 123.51 +46.7lululemn gs LULU ... ... 51 100.73 47.26 2139 97.17 +23.6Lumentm n LITE ... ... 22 74.40 41.95 1931 61.45 +25.7Luminex LMNX .24 1.1 33 22.59 18.62 313 22.22 +12.8LunaInn h LUNA ... ... ...dd 4.00 1.16 104 3.33 +37.0LuthBur n LBC .07e ... ... 13.60 11.02 25 12.60 +4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 1045 22.07 -32.2MAM Soft MAMS ... ... 21 9.42 6.10 4 7.79 +3.7MB Fncl MBFI .96f 2.2 17 47.64 38.29 167 42.80 -3.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 61 25.51 -3.0MBT Fnl MBTF .28f 2.7 15 11.55 9.25 24 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 80 26.09 +17.4MDC Pr gs MDCA .84 11.4 2 12.26 6.53 262 7.35 -24.6MEI Phrm MEIP ... ... ...dd 3.26 1.56 700 2.48 +18.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 33 1.50 -28.9MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 59.35 -5.9MGP Ing MGPI .32a .4 47 98.65 47.64 172 88.55 +15.2MI Acq n MACQ ... ... ... 11.41 8.34 0 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .72 .7 16 128.28 65.90 342 109.20 +15.6MMA Cap MMAC ... ... 8 30.58 18.00 5 27.85 +14.6MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.05 +1.4MTGE Inv MTGE 2.00 10.1 6 20.00 16.15 1703 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 17 25.81 -1.1MTS MTSC 1.20 2.3 14 57.50 42.00 66 52.00 -3.2MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.52 +4.5MVB Fin n MVBF .03p ... ... 20.40 16.93 6 19.19 -4.5MYOS MYOS ... ... ...dd 2.85 1.03 31 1.35 -.4MYR Grp MYRG ... ... 29 37.80 23.00 93 37.37 +4.6Macatawa MCBC .24 2.2 19 10.89 8.87 19 10.76 +7.6MackFn MFNC .48 3.1 13 16.80 13.29 2 15.37 -3.3MacroGen MGNX ... ... ...dd 32.74 14.36 263 22.50 +18.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 64 117.92 +28.5Magal MAGS ... ... ...dd 6.48 4.13 34 5.39 +6.5MagellnHlt MGLN ... ... 21 112.25 67.43 206 85.80 -11.1MagicSft MGIC .26e 3.2 20 9.50 7.60 9 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 177 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 484 .64 -86.8MagyarBc MGYR ... ... 69 13.95 12.01 12.47 -2.6MaidenH MHLD .60 7.6 ...dd 12.08 5.55 268 7.90 +19.7MMyTrip MMYT ... ... ...dd 40.31 22.40 306 37.85 +26.8sMalibuBoat MBUU ... ... 43 41.49 22.50 327 41.66 +40.1MalvernBc MLVF ... ... 14 28.20 21.00 1 25.20 -3.8MamEngy n TUSK ... ... ... 35.45 10.88 565 32.74 +66.8ManTech MANT 1.00f 1.9 18 62.24 37.02 275 52.49 +4.6ManhAssc MANH ... ... 27 54.21 39.10 440 43.78 -11.6ManhBrCa LOAN .48 6.5 17 7.60 4.85 39 7.36 +23.7Manitex MNTX ... ... ...dd 12.37 6.41 139 10.89 +13.4MannKd rs MNKD ... ... ...dd 6.96 .80 1077 1.76 -24.1Mannatech MTEX .50 2.6 9 22.40 12.51 32 19.20 +28.0MaraPat rs MARA ... ... ... 10.03 .50 1017 1.59 -61.2MarchxB MCHX .50e ... ...dd 3.13 2.33 117 2.66 -3.4MarPet MARPS .32e 8.8 8 4.57 2.83 9 3.65 +7.4MarinusPh MRNS ... ... ...dd 9.87 1.13 336 4.97 -39.1MktAxess MKTX 1.68 .8 53 229.84 171.45 86 204.02 +1.1sMarlinBs MRLN .56 1.9 20 30.55 20.26 39 29.50 +31.7MarIntA MAR 1.32 1.0 35 149.21 95.89 2328 136.64 +.7Marrone MBII ... ... ...dd 3.39 .85 465 1.73 +57.3MartenTr s MRTN .10 .5 30 29.60 14.13 388 19.80 -2.5MartinMid MMLP 2.00 13.5 23 19.85 12.70 167 14.80 +5.7MarvellTch MRVL .24 1.2 65 25.18 14.87 7352 20.80 -3.1Masimo MASI ... ... 42 100.00 80.69 518 98.62 +16.3Match n MTCH ... ... 47 48.65 16.57 4105 35.40 +13.1Materialise MTLS ... ... ... 16.50 10.55 33 12.00 -5.6MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 110 16.30 -8.4Mattel MAT .60 4.1 ...cc 23.12 12.21 2988 14.47 -5.9Mattersight MATR ... ... ...dd 3.30 1.93 195 2.60 +2.0MatthInt MATW .76 1.5 18 67.30 47.70 113 50.40 -4.5MaximIntg MXIM 1.68 3.0 23 74.94 43.43 1830 56.41 +7.9MaxwellT MXWL ... ... ...dd 6.61 4.29 70 5.32 -7.6MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 436 54.98 +6.6sMcGrathR MGRC 1.36f 2.2 10 62.16 32.09 142 62.54 +33.1MedalFin MFIN .20 5.5 36 5.56 2.08 82 3.64 +3.1MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.39 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 868 3.75 +43.7MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 12 25.46 +.8MediCo MDCO ... ... ...dd 48.00 24.45 639 30.73 +12.4MediciNova MNOV ... ... ...dd 14.50 4.40 67 11.05 +70.8Medidata MDSO ... ... ...cc 85.92 59.60 1018 76.18 +20.2Medigus rs MDGS ... ... ... 3.18 1.08 418 1.28 -3.0MediWound MDWD ... ... ...dd 8.25 3.56 56 5.55 +24.7Medpace n MEDP ... ... 33 40.68 23.00 471 39.09 +7.8MeetGrp MEET ... ... ...dd 6.45 1.84 1873 2.90 +2.8sMelcoResE MLCO .32e 1.0 ...cc 32.82 19.56 1654 32.75 +12.8Melinta rs MLNT ... ... ... 24.25 6.50 71 7.50 -52.5sMellanox MLNX ... ... ...cc 81.95 41.88 350 82.65 +27.7MelroseBn MELR .34e ... 24 20.50 16.80 1 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 147 9.08 -68.4Menus n MRUS ... ... ... 22.46 13.23 18 17.29 -10.9MercadoL MELI .60 .2 ...cc 417.91 217.06 599 339.31 +7.8MercBank MBWM .88 2.5 17 38.08 28.92 23 35.33 -.1MercerIntl MERC .50 3.6 24 15.00 10.45 267 13.70 -4.2MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 29 23.03 +17.0tMercSys MRCY ... ... 43 55.00 30.52 859 33.53 -34.7MeridBcp EBSB .20f 1.0 25 21.85 15.85 246 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 8 17.45 -12.7MeridBio VIVO .50 3.6 23 16.45 13.23 161 14.00 sMeritMed MMSI ... ... 50 50.55 32.65 417 50.85 +17.7MerrimP rs MACK ... ... 1 27.08 7.37 74 8.79 -14.2Mersana n MRSN ... ... ... 21.01 12.45 27 16.98 +3.3MesaLabs MLAB .64 .4 ...dd 174.71 122.35 14 169.59 +36.4Mesoblast n MESO ... ... ... 11.49 4.74 25 5.55 -5.0MetaFincl CASH .52 .5 21 117.98 60.70 96 102.40 +10.5Methanx MEOH 1.32 2.1 18 69.75 39.48 457 62.65 +3.5Michaels MIK ... ... 9 27.87 17.25 1313 18.25 -24.6Microbot rs MBOT ... ... ... 6.00 .58 292 .87 -14.8Microchp MCHP 1.45 1.6 91 101.48 74.86 3667 88.74 +1.0MicronT MU ... ... 6 63.42 26.85 33914 48.48 +17.9MicronetE MICT ... ... ...dd 1.77 .65 39 1.39 +24.1sMicroSemi MSCC ... ... 32 67.52 46.09 5618 67.76 +31.2Microsoft MSFT 1.68 1.7 56 97.90 67.14 23588 96.22 +12.5MicroStr MSTR ... ... 23 196.35 122.16 47 129.93 -1.0Microvisn MVIS ... ... ...dd 3.25 1.00 361 1.37 -16.0MidPenn MPB .60 1.7 19 37.90 25.10 3 36.05 +8.9MidConEn MCEP ... ... ...dd 2.52 .92 339 1.81 +53.4Midatech n MTP ... ... ... 3.27 .71 67 .77 -8.1Middleby MIDD ... ... 24 141.34 107.53 643 128.96 -4.4MiddledB MBCN 1.12f 2.1 17 54.90 42.10 5 52.60 +9.1MdsxWatr MSEX .90 2.1 29 46.74 32.23 27 41.94 +5.1MidlStBc n MSBI .88f 2.8 22 36.50 28.70 37 31.85 -1.9 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.35 -3.5MillerHer MLHR .72 2.3 15 41.85 29.25 257 31.90 -20.3sMimecast n MIME ... ... ...dd 39.51 23.59 305 40.57 +41.5MiMedx MDXG ... ... 35 18.25 6.05 1021 8.06 -36.1Mind CTI MNDO .30e 13.5 11 2.55 2.10 43 2.23 -9.5sMindbody n MB ... ... ...dd 44.20 21.57 463 44.60 +46.5MinervaN NERV ... ... ...dd 11.15 4.80 167 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 261 7.55 -27.6MiratiTher MRTX ... ... ...dd 37.62 2.70 232 32.30 +77.0Misonix MSON ... ... ...dd 11.50 7.05 8 10.10 +6.9Mitcham MIND ... ... ...dd 5.00 2.82 14 3.55 +12.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 23.25 MitekSys MITK ... ... 24 10.75 7.00 187 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.21 794 11.18 +35.8MobileMini MINI 1.00 2.3 37 46.10 26.70 123 44.40 +28.7MobileIron MOBL ... ... ...dd 6.78 3.20 405 4.45 +14.1ModMed n MMDM ... ... ... 10.24 9.65 1 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 11 .40 +2.6ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 24 9.71 -3.1Moleculin n MBRX ... ... ... 3.75 .71 90 1.81 -2.7sMomenta MNTA ... ... ...dd 21.45 11.85 825 21.40 +53.4Momo MOMO ... ... ... 46.69 22.49 4453 38.03 +55.4MonakGp n MKGI ... ... ... 5.07 2.00 52 3.05 -38.6MonarCas h MCRI ... ... 29 47.92 29.37 22 43.65 -2.6Mondelez MDLZ .88 2.3 20 47.23 37.42 7410 38.69 -9.6MoneyGrm MGI ... ... ...dd 17.63 8.01 363 8.60 -34.7MngDB A n MDB ... ... ... 46.26 24.62 563 37.76 +27.2MonPwSys MPWR 1.20f 1.0 83 127.61 91.63 219 123.84 +10.2Monotype TYPE .46 2.2 51 26.75 15.75 148 21.45 -11.0Monro MNRO .72 1.3 34 64.15 39.65 165 57.55 +1.1MonroeCap MRCC 1.40 10.9 9 16.10 12.18 87 12.90 -6.2MonstrBv s MNST ... ... 39 70.21 46.50 4832 53.31 -15.8Mornstr MORN 1.00 .9 25 111.49 70.71 107 108.57 +12.0MoSys rs MOSY ... ... ...dd 2.70 .55 695 1.67 +50.5MotifBio n MTFB ... ... ... 13.75 6.84 9.50 -12.1MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 117 21.26 -14.9MotusGI n MOTS ... ... ... 5.30 3.75 3 4.36 -.5MtnPDia g MPVE ... ... ... 4.10 2.35 57 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 8 2.89 -24.9MudrickC n MUDS ... ... ... 9.67 9.55 9.61 +.2sMudrcC un MUDSU ... ... ... 10.27 9.98 307 10.27 +2.7tMultiColor LABL .20 .3 17 89.70 61.90 187 63.00 -15.8MustBio n MBIO ... ... ... 13.35 8.06 90 8.82 -26.4MutualFst MFSF .72 1.9 19 40.50 31.05 7 37.65 -2.3MySize n MYSZ ... ... ... 3.58 .57 1504 1.21 +86.7Mylan NV MYL ... ... 8 47.82 29.39 3953 36.11 -14.7MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 128 2.15 -36.8MyoKard n MYOK ... ... ...dd 62.83 12.20 255 49.00 +16.4MyriadG MYGN ... ... 15 41.57 19.75 850 28.98 -15.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 61 37.30 +1.4NCS Mltst n NCSM ... ... ... 29.07 13.85 62 17.25 +17.0NETgear NTGR ... ... ...cc 71.42 41.50 500 57.55 -2.0NF EngSv NFEC ... ... ... 3.65 .76 4655 2.14 +120.6NI Hldg n NODK ... ... ... 18.80 15.32 12 16.31 -3.9NIC Inc EGOV .32 2.0 20 21.43 12.65 629 15.70 -5.4NICE Ltd NICE .64 .7 41 98.59 71.98 296 95.75 +4.2NII Hldg n NIHD ... ... ...dd 3.05 .22 825 2.64 +522.6nLIGHT n LASR ... ... ... 30.04 22.14 112 29.15 +8.2NMI Hldg h NMIH ... ... 12 21.92 10.10 500 16.35 -3.8NN Inc NNBR .28 1.3 13 32.90 19.65 77 21.40 -22.5NV5 Global NVEE ... ... 25 71.90 35.35 271 60.45 +11.6NVE Corp NVEC 4.00 4.3 35 94.00 68.50 17 93.48 +8.7NXP Semi NXPI ... ... 15 125.93 90.83 3732 98.46 -15.9Nabriva n NBRV ... ... ...dd 14.10 4.39 236 4.81 -19.6NakedBr n NAKD ... ... ... 3.00 1.11 21 1.33 -8.4NanoDim n NNDM ... ... ... 7.60 1.21 55 1.24 -59.6NanoString NSTG ... ... ...dd 19.30 5.87 138 10.04 +34.4NanoVib n NAOV ... ... ... 5.00 3.68 3 4.53 -3.2sNanomtr NANO ... ... 28 35.70 22.08 429 35.20 +41.3NantHlth n NH ... ... ... 5.26 2.60 71 3.48 +14.1NantKwst n NK ... ... ... 8.45 2.71 113 4.03 -10.2sNapco NSSC ... ... 37 11.90 7.40 79 11.80 +34.9Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 1017 88.66 +15.4Natera n NTRA ... ... ...dd 14.76 7.78 80 11.83 +31.6Nathans s NATH 5.00e ... 52 100.90 52.90 10 81.95 +8.5NatAmUnv NAUH .18 18.8 ... 2.77 .76 20 .96 -32.4NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 1 45.40 -.1NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 113 87.66 -10.0NatCineM NCMI .68 10.6 ...cc 8.89 5.09 2892 6.43 -6.3NatlCmce n NCOM ... ... 23 46.60 36.80 22 44.65 +10.9NatEnrSv n NESR ... ... ... 10.35 9.39 411 10.09 +1.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 436 25.64 +30.5NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.00 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 10 24.90 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 11 24.94 -.4NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.17 -1.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 13 3.58 +8.5NatInstrm NATI .92 2.2 51 53.57 34.53 745 41.23 -1.0NatResrch NRC .40 1.2 67 41.99 22.75 26 34.30 -8.0NSecGrp NSEC .20 1.3 8 18.17 11.53 15.67 -4.2NatlVis n EYE ... ... ... 43.80 27.19 115 32.33 -20.4NatWstnLf NWLI .36 .1 16 368.00 276.00 6 313.11 -5.4NaturlAlt NAII ... ... 9 12.15 9.10 29 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 171 21.01 +38.3NaturesSun NATR .40 4.1 ...dd 14.75 8.40 14 9.70 -16.0NatusMed BABY ... ... 49 43.60 28.00 288 33.60 -12.0Nav43 JSM 1.50 6.9 ... 25.00 20.21 9 21.77 -8.4Navient NAVI .64 4.8 7 16.97 11.48 4060 13.25 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 103 55.35 +13.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1745 78.76 +31.9tNemaura n NMRD ... ... ... 6.80 3.14 15 3.01 -47.7sNeogen s NEOG ... ... 64 72.09 45.02 153 71.71 +16.3NeoGenom NEO ... ... ...cc 11.63 7.08 1183 10.91 +23.1Neonode NEON ... ... ...dd 1.62 .37 51 .41 -44.3NeosTher n NEOS ... ... ...dd 13.15 6.30 281 7.98 -21.8Neovasc g NVCN ... ... ...dd 1.89 .03 68017 .05 -92.3NeptuneT g NEPT ... ... 6 3.59 .70 519 2.69 +14.0Net1UEPS UEPS ... ... 6 13.20 8.05 95 8.56 -28.0NetElem rs NETE ... ... ... 33.51 2.56 114 8.43 -24.3NetApp NTAP .80 1.2 30 69.75 37.43 1462 68.84 +24.4NetEase NTES 2.93e 1.1 8 377.64 243.99 687 255.56 -25.9Netix s NFLX ... ... ...cc 338.82 144.25 7121 326.26 +70.0Netlist h NLST ... ... ...dd 1.35 .14 401 .15 -50.3NtScout NTCT ... ... 24 38.20 23.15 3676 27.90 -8.4NetSolTch NTWK ... ... ...dd 5.48 3.09 2 4.55 -3.4Neuralst rs CUR ... ... ... 6.60 .88 39 1.67 -2.9NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 49 1.40 -19.0Neurcrine NBIX ... ... ...dd 92.98 41.76 661 83.59 +7.7Neurotrpe n NTRP ... ... ... 9.94 3.40 52 8.99 +27.7NewAgeB n NBEV ... ... ... 7.20 1.62 169 1.85 -14.7NewLink NLNK ... ... ...dd 19.30 3.75 868 5.20 -35.9NYMtgTr NYMT .80 12.9 10 6.69 5.35 969 6.22 +.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 10 22.65 -10.5NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 15 23.94 -2.3NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 26 23.26 -5.8NewatrTc n NEWA ... ... ... 28.20 7.60 75 12.60 +34.2NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1494 16.39 +1.1NewsCpB NWS .20 1.2 ... 17.70 12.65 339 16.60 NewtekBsn NEWT 1.72e 9.3 ... 19.40 15.68 89 18.56 +.4Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.74 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 268 9.77 +7.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.4 6 82.95 55.95 408 63.65 -18.6NextDec n NEXT ... ... ... 20.00 3.95 11 7.09 -14.8NichFncl h NICK ... ... 20 9.86 7.59 4 8.58 -2.5NicoletBc n NCBS ... ... 16 61.98 47.70 19 55.45 +1.3NightstTh n NITE ... ... ... 24.94 10.01 4 14.48 +10.3Noodles NDLS ... ... ...dd 8.20 3.35 175 7.35 +40.0Nordson NDSN 1.20 .9 24 151.84 107.16 147 131.06 -10.5NorSys NSYS ... ... 80 6.24 2.77 68 3.20 -17.2NorestB NBN .04 .2 18 29.95 17.90 13 21.05 -9.1NthnTech NTIC .40 1.4 32 31.54 14.95 4 29.50 +19.2NorTrst NTRS 1.68 1.6 20 110.81 85.41 914 105.36 +5.5NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 35 26.26 NorthdBc NFBK .40 2.5 21 18.39 15.14 83 15.96 -6.6Nthrim NRIM .96f 2.6 15 38.15 26.31 32 36.90 +9.0NwstBcsh NWBI .68 4.1 18 17.78 14.95 317 16.58 -.9NwstPipe NWPX ... ... ...dd 21.36 13.36 42 19.93 +4.1NorwdFn s NWFL .88 2.9 23 35.72 24.33 5 29.86 -9.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 98 1.89 -21.3NovaMeas NVMI ... ... 16 31.88 19.17 157 27.30 +5.4Novan n NOVN ... ... ... 7.33 2.65 11 3.00 -28.9Novanta NOVT ... ... ... 63.60 27.98 271 60.70 +21.4Novavax NVAX ... ... ...dd 2.75 .73 3225 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 15 4.40 +41.0sNovoCure n NVCR ... ... ...dd 28.18 11.05 730 28.10 +39.1NovumeS n NVMM ... ... ... 4.75 2.30 9 2.72 -39.9NovusTher rs NVUS ... ... ...dd 6.60 3.12 20 4.32 +6.4NuCana n NCNA ... ... ... 30.41 9.32 71 22.60 +123.5NuVasive NUVA ... ... 32 81.68 44.62 467 49.44 -15.5NuanceCm NUAN ... ... ...cc 19.93 14.02 1730 15.19 -7.1sNutanix n NTNX ... ... ... 56.28 15.81 2971 55.72 +57.9NutriSyst NTRI 1.00 3.0 19 67.95 26.06 933 33.50 -36.3sNuvectra NVTR ... ... ... 16.16 7.60 397 16.79 +116.4NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 154 26.62 +10.0Nvidia NVDA .60 .2 60 254.50 102.31 17153 248.68 +28.5NxStageMd NXTM ... ... ...dd 29.93 20.45 323 26.25 +8.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 156 1.94 -44.6NymoxPh NYMX ... ... ...dd 4.69 3.00 272 4.28 +29.7O -:O2Micro OIIM ... ... ... 2.60 1.30 24 1.49 -10.7OFS Cap OFS 1.36a 12.6 8 14.45 10.41 44 10.79 -9.3OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.89 OHA Inv OHAI .08 5.4 ...dd 1.68 .85 27 1.48 +28.7OP Bancp n OPBK ... ... ... 13.08 12.01 11 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 778 263.17 +9.4OSI Sys OSIS ... ... 60 96.64 50.50 137 67.46 +4.8OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 9 20.24 +3.6OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 268 4.33 -11.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.73 -1.9OaktStInco OCSI .56m 6.8 11 9.09 7.03 35 8.20 -2.4OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.66 +88.4ObalonT n OBLN ... ... ...dd 13.18 3.17 28 4.30 -34.9ObsEva n OBSV ... ... ... 15.81 5.00 26 11.52 +18.0OceanBio OBCI .05e ... ... 5.71 3.26 6 3.30 -24.0OceanPw rs OPTT ... ... ...dd 2.54 1.02 191 1.14 +3.6vjOceanR rs ORIG ... ... ... 145.78 20.22 87 24.05 -10.3OceanFst OCFC .60 2.2 16 29.46 24.02 209 27.03 +3.0Oclaro OCLR ... ... 10 10.93 5.61 2329 8.51 +26.3OconeeFed OFED .40 1.4 32 30.49 25.55 0 28.81 +.4OcularTher OCUL ... ... ...dd 11.79 3.30 205 6.71 +50.8OdonateT n ODT ... ... ... 32.00 15.15 45 22.40 -10.4OdysMr rsh OMEX ... ... ...dd 13.75 2.98 15 8.08 +114.3OfficeDpt ODP .10 4.4 5 6.26 2.00 3418 2.27 -35.9sOhioValB OVBC .84 1.8 30 46.80 29.05 5 46.75 +15.7OhrPhar h OHRP ... ... ...dd 2.18 .21 195 .22 -88.4sOkta n OKTA ... ... ... 46.37 21.52 2004 47.05 +83.7OldDomFrt ODFL .52f .4 33 152.50 82.50 640 137.93 +4.8OldLnBc OLBK .32 .9 21 35.25 26.01 23 34.38 +16.8OldNBcp ONB .52 3.0 23 18.88 15.38 659 17.45 OldPoint OPOF .44 1.7 20 34.82 24.07 7 26.20 -11.9OldSecBc OSBC .04 .3 14 15.00 10.75 35 14.00 +2.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.56 +1.2Ollies n OLLI ... ... 32 64.45 37.60 347 62.60 +17.6OlympStl ZEUS .08 .4 13 25.84 15.83 133 21.95 +2.1OmegaFlex OFLX .88 1.3 44 76.63 53.50 10 69.12 -3.2Omeros OMER ... ... ...dd 27.09 8.36 1058 16.28 -16.2Ominto hn OMNT ... ... ... 15.77 2.57 21 2.63 -22.4Omnicell OMCL ... ... ...cc 55.40 39.45 188 45.80 -5.6OnSmcnd ON ... ... 11 27.10 13.65 4495 22.86 +9.2OnTrack OTIV ... ... ... 2.94 .93 301 1.14 -16.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 63

OncoMed OMED ... ... ...dd 5.56 1.74 108 3.14 -23.4Oncobiolog ONS ... ... ... 2.30 .78 5 .94 -27.7Oncobi wtA ONSIW ... ... ... 1.05 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .35 677 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 693 1.59 -2.2OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.30 -3.8OneHorz rs OHGI ... ... ...dd 3.38 .57 211 .62 -55.7180 DgrCap TURN ... ... ... 2.45 1.45 172 2.16 +9.6OneStopS n OSS ... ... ...dd 6.25 4.10 25 4.50 -7.81800Flowrs FLWS ... ... 21 13.33 7.80 80 12.15 +13.6OpenText s OTEX .53 1.4 37 40.31 30.88 263 36.57 +2.5OpesAcq n OPES ... ... ... 9.98 9.67 0 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 86 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 153 1.99 -57.4Ophthotech OPHT ... ... 1 3.60 2.24 74 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.54 -14.9OpkoHlth OPK ... ... ...dd 7.57 2.66 3230 3.28 -33.1OptiNose n OPTN ... ... 33 25.24 15.01 32 21.41 +13.3Optibase OBAS ... ... ...dd 10.40 6.40 2 8.70 +9.3OptCable OCC .08 2.8 ...dd 3.35 2.13 2.85 +18.4OptimB rs OPHC ... ... ...dd 13.96 1.85 16 4.81 +2.3OpusBank OPB .59e 2.1 18 30.95 20.95 81 28.40 +4.0OramedPh ORMP ... ... ... 11.34 6.15 22 6.48 -28.0OraSure OSUR ... ... 31 23.01 12.86 1068 15.78 -16.3Orbcomm ORBC ... ... ...dd 11.99 8.50 623 9.39 -7.8Orbotch ORBK ... ... 25 65.75 30.27 399 60.29 +20.0Organovo ONVO ... ... ...dd 3.19 .91 418 1.22 -9.0Orgenesis n ORGS ... ... ... 16.80 8.22 22 8.91 -35.7OriginAg SEED ... ... ...dd 1.96 .64 480 .69 -18.8OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 30 .79 -10.2Oritani ORIT 1.13e 7.4 11 17.75 15.00 98 15.15 -7.6OrrstownF ORRF .52f 2.0 20 26.95 19.93 14 26.00 +3.0OrthoPed n KIDS ... ... ... 23.00 14.00 12 19.68 +2.6Orthox OFIX ... ... 72 61.86 39.30 192 54.14 -1.0OspyEn A n OSPR ... ... ... 10.00 9.47 0 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 94 10.05 +1.0OssenInn rs OSN ... ... 19 8.90 1.50 149 2.98 +3.5Otelco OTEL ... ... 10 17.75 6.55 12 15.35 +15.0Otonomy OTIC ... ... ...dd 21.15 2.80 145 4.10 -26.1OttawaBc n OTTW .20f 1.4 92 14.99 13.35 0 13.80 -4.4OtterTail OTTR 1.34 3.0 25 48.65 36.45 54 44.50 +.1OvaScience OVAS ... ... ...dd 1.96 .71 431 .95 -32.1Overstk OSTK ... ... ...dd 89.80 13.75 1224 37.65 -41.1Ovid Th n OVID ... ... ...dd 15.93 5.28 35 8.97 -9.1Oxbridge OXBR .48 23.4 4 6.00 1.85 4 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 84 13.46 -3.7OxfordLn OXLC 1.62 14.9 ... 11.10 9.11 196 10.86 +8.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.54 +1.4OxfSqCap OXSQ .80 12.3 5 7.56 5.15 726 6.49 +13.1OxfSqC24 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 4 8.48 +1.2PAM PTSI ... ... 33 43.20 15.72 11 36.80 +6.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 3 10.40 -3.3PC Cnnctn CNXN .34e ... 16 29.94 22.66 62 29.01 +10.7PC-Tel PCTI .22 3.1 ... 8.48 5.65 5 7.19 -2.4PCM Inc PCMI ... ... 95 20.94 6.90 76 12.30 +24.2PCSB Fn n PCSB .03p ... 89 22.34 16.00 220 20.41 +7.1sPDC Engy PDCE ... ... ...dd 59.69 36.74 2313 59.12 +14.7PDF Sol PDFS ... ... 31 20.10 10.80 82 12.23 -22.1PDL Bio PDLI .20 6.4 5 3.55 2.15 1900 3.12 +13.9PDL Cmt n PDLB ... ... ... 16.95 14.46 1 15.91 +4.8PHI vtg PHII ... ... ...dd 13.95 9.01 0 12.65 +8.2sPHI nv PHIIK .20 1.5 ...dd 13.25 8.09 91 13.17 +13.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 96 11.45 -10.5PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.45 -35.6PRA Grp PRAA ... ... 29 40.55 25.72 326 35.50 +6.9PRA Hlth PRAH ... ... 50 95.90 65.07 635 81.19 -10.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 66 9.30 +31.0sPTC Inc PTC ... ... ...cc 86.49 51.02 527 86.51 +42.4PTC Thera PTCT ... ... ...dd 33.22 10.65 425 31.06 +86.2PacWstBc PACW 2.40f 4.6 16 54.86 43.08 402 52.32 +3.8Paccar PCAR 1.12f 1.7 12 79.69 60.36 1839 64.50 -9.3PacBiosci PACB ... ... ...dd 5.70 2.02 1005 2.41 -8.7PacEthanol PEIX ... ... ...dd 7.50 2.75 532 3.25 -28.6PacMerc PMBC ... ... 22 10.00 7.00 9 9.65 +10.3PacPreBc PPBI .15p ... 26 46.05 32.05 326 40.10 +.3PaciraPhm PCRX ... ... ...dd 52.48 26.95 344 33.60 -26.4PainThr rs PTIE ... ... ...dd 12.80 3.10 35 8.39 +109.8PanASlv PAAS .14f .9 21 19.56 13.99 644 16.42 +5.5PangaeaL PANL ... ... 2 8.40 2.13 15 3.31 -10.1PapaJohns PZZA .90 1.5 22 85.20 54.00 837 59.12 +5.4PapaMurph FRSH ... ... ...dd 6.50 3.50 29 5.38 ParatekPh PRTK ... ... ...dd 29.00 10.10 406 11.15 -37.7ParkCity PCYG ... ... 41 15.00 7.90 45 8.65 -9.4ParkOh PKOH .50 1.4 16 47.90 34.33 33 36.05 -21.5ParkeBcp PKBK .48b 2.3 14 22.32 16.25 9 20.65 +10.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 75 .74 -29.8PrtnrCm PTNR ... ... 18 6.60 3.83 73 4.15 -32.5PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 15.70 +1.9PatrkInd s PATK ... ... 19 72.35 42.77 266 59.00 -15.0PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 1 18.45 +6.2PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 597 18.17 -15.4Patterson PDCO 1.04 4.6 12 48.30 21.09 3694 22.51 -37.7PattUTI PTEN .16f .7 ...dd 25.03 14.83 3730 22.07 -4.1Pavmed n PAVM ... ... ...dd 9.31 1.35 6 1.68 -26.5Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1925 62.56 -8.1Paylocity PCTY ... ... ...cc 60.55 41.15 311 57.87 +22.7PayData rs PYDS ... ... ...dd 4.10 1.17 110 1.71 -32.4PayPal n PYPL ... ... 48 86.32 48.81 7393 74.67 +1.4pdvWirelss PDVW ... ... ...dd 39.75 21.40 11 27.85 -13.2PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 2 4.70 -12.9PeapkGl PGC .20 .6 18 38.00 29.20 21 32.74 -6.5sPegasyst PEGA .12 .2 ...cc 64.85 45.40 277 63.85 +35.4PnnNtGm PENN ... ... 32 33.30 18.48 1138 30.87 -1.5sPennVa n PVAC ... ... ... 48.17 31.00 110 46.99 +20.1PennantPk PNNT .72 10.8 7 8.17 6.29 236 6.64 -3.9PenPkFR PFLT 1.14 8.5 12 14.65 12.00 100 13.43 -2.1PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.74 -6.1PensarAc n WRLS ... ... ... 10.17 7.75 2 9.79 +1.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 2 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.41 +.9PeopUtdF PBCT .70f 3.8 18 20.26 15.97 3887 18.47 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.56 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 36 36.21 +11.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 3 30.90 +.7PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 1 45.91 -1.4PeopUtah n PUB .40f 1.2 29 33.90 24.63 15 32.45 +7.1PepsiCo PEP 3.71f 3.8 20 122.51 96.70 3480 98.23 -18.1Percptr PRCP .15 1.7 53 10.81 6.80 16 8.99 -7.3Percient PRFT ... ... 46 25.00 16.29 237 23.99 +25.8Performnt PFMT ... ... ...dd 3.52 1.52 50 2.79 +69.1PerionNwk PERI ... ... ... 2.06 .71 302 .74 -28.2sPermaFix PESI ... ... ... 4.50 3.20 36 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 0 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 76 2.49 +3.8PerryEllis PERY ... ... 7 28.00 16.35 41 25.73 +2.8PershGld rs PGLC ... ... ... 3.31 1.83 50 2.00 -16.8PetIQ n PETQ ... ... ... 28.23 17.03 245 18.97 -13.1PetMed PETS 1.00 2.8 24 57.80 26.73 1701 35.53 -21.9PFSweb PFSW ... ... ...dd 9.92 5.90 31 8.99 +21.0PhibroAH PAHC .40 1.0 28 44.55 29.65 92 42.10 +25.7PhotrIn PLAB ... ... 47 11.60 7.20 210 8.00 -6.2PiedmLithn PLLL ... ... ... 0 12.75 PierisPhm PIRS ... ... ... 9.75 3.29 520 5.93 -21.5PilgrimsP PPC ... ... 9 38.39 20.23 1638 21.05 -32.2PingtanM PME .04 1.1 23 4.50 1.99 57 3.62 +18.7PinnclEnt PNK ... ... ... 33.59 18.30 427 32.32 -1.3PinnaclFn PNFP .56 .9 21 70.30 58.40 479 63.95 -3.5PioneerPw PPSI ... ... 13 7.95 4.75 2 5.70 -25.1Pixelwrks PXLW ... ... ... 7.05 3.50 596 4.31 -31.9PlatEag n EAGL ... ... ... 11.82 9.60 1 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.27 +2.6PlayaHot n PLYA ... ... ...dd 12.27 9.41 467 10.71 -.7Plexus PLXS ... ... 21 66.78 49.06 263 58.08 -4.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 3559 1.87 -20.8sPlumasBc PLBC .36f 1.2 16 29.30 17.98 5 29.00 +25.0PluristemT PSTI ... ... 10 2.12 1.06 220 1.35 -2.2PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.20 -8.6PointrTel h PNTR ... ... 19 19.65 9.00 21 13.98 -24.9PointsInt g PCOM ... ... 47 12.49 7.70 23 10.86 +5.5PolarPwr n POLA ... ... ... 6.54 4.01 15 5.95 +18.8Polarity rs COOL ... ... ... 32.63 10.97 843 22.53 -2.9Pool Corp POOL 1.80f 1.3 30 150.26 97.25 142 143.72 +10.9PopeRes POPE 2.80 4.0 31 79.50 66.60 1 70.10 +.5Popular BPOP 1.00 2.1 24 48.11 32.04 360 46.57 +31.2Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 0 24.41 +.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.71 +.5PorterBc rs PBIB ... ... ...dd 15.55 9.75 1 13.32 -7.0PortolaPh PTLA ... ... ...dd 67.10 30.10 3994 40.76 -16.3Potbelly PBPB ... ... ...dd 13.50 10.50 90 12.25 -.4PotltchDel PCH 1.60 3.2 27 56.35 43.15 871 49.30 -1.2PowellInds POWL 1.04 3.3 ...cc 35.10 22.80 29 31.26 +9.1PwrInteg POWI .64f .9 35 86.60 60.55 140 70.90 -3.6PS VarRate VRIG .57 2.3 ... 25.33 25.06 43 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0sPSOpYCmd PDBC ... ... ...q 18.57 14.95 1155 18.53 +6.2PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 16 46.88 +4.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 14 25.11 -5.1PwShHiYD PEY .54 3.2 ...q 18.61 16.45 248 17.10 -4.0PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 124 15.77 -4.7PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 4 107.47 +4.8PwS Utils PUI .63e 2.3 ...q 29.97 23.64 11 27.43 -1.4PwSWtr PHO .18e .6 ...q 31.82 26.16 26 30.33 +.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 42 131.86 +14.0PSMoment PDP .11e .2 ...q 55.77 45.07 40 54.03 +4.6PSBuybk PKW .52e .9 ...q 63.49 50.99 56 56.32 -4.6PSh Tech PTF .26e .4 ...q 60.98 45.17 18 59.09 +12.1PSh Hlthcr PTH ... ... ...q 83.20 52.88 7 80.31 +11.4PSh Inds PRN .19e .3 ...q 64.86 51.93 8 58.46 -4.1PSh Fincl PFI .14e .4 ...q 37.29 29.42 9 35.50 +1.1sPSh Engy PXI .69e 1.6 ...q 43.27 30.10 37 43.52 +10.2PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 37 67.69 +4.0PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 3 50.73 +.9PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 67.76 -4.1PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 30 132.94 +2.3PSDvMom PIZ .26e .9 ...q 29.70 24.74 31 27.95 +1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 64 20.92 +1.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 5 25.09 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.80 -1.3PS IntlLB IDLB ... ... ...q 32.01 27.31 6 30.55 +1.3PS DWAtac DWTR ... ... ...q 30.31 24.34 9 28.88 +2.2PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 60.71 -.7PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.55 -1.3PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 4 70.11 -6.3PS IntBybk IPKW .29e .8 ...q 40.14 30.89 208 38.08 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.17 -.7PS SC Egy PSCE .14e .8 ...q 17.23 11.37 61 16.75 +8.8PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 7 58.24 +4.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 12 50.99 +4.7PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 88 55.28 +.5PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 60.49 +1.8PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 45 23.11 -2.1PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 55.15 +1.2PSKbwReit KBWY 2.58 7.9 ...q 38.43 29.75 82 32.85 -7.2PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 5 52.96 +.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.29 -2.0PS SC Info PSCT .08e .1 ...q 83.13 71.36 9 80.13 +4.8PS GlbGold PSAU .10e .5 ...q 21.85 17.58 11 18.92 -3.7PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 63.61 -1.4PS SC HCre PSCH ... ... ...q 118.29 80.83 118 116.62 +18.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 165 31.35 -4.4PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 23 25.92 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 32471 166.24 +6.7PranBio rs PRAN ... ... ... 3.79 1.75 10 2.03 -34.9Precipio n PRPO ... ... ... 28.16 .36 191 .42 -65.3PrecTh rs AIPT ... ... ...dd 2.50 .81 87 .00 -1.2PfdBkLA PFBC .88 1.4 18 67.65 48.89 53 63.47 +8.0PrefrmdLn PLPC .80 1.1 32 85.63 44.80 7 69.87 -1.7 PremFin PFBI .60 2.8 14 22.92 16.78 23 21.09 +5.0Premier PINC ... ... ...dd 36.50 27.16 1226 31.57 +8.2Presbia n LENS ... ... ... 7.14 1.86 29 3.14 -16.9Presidio n PSDO ... ... ... 19.74 12.75 150 14.60 -23.8PriceTR TROW 2.80 2.5 20 120.07 67.62 1003 113.47 +8.1PrSmrt PSMT .70 .8 33 93.55 77.50 122 82.40 -4.3PrmEgy PNRG ... ... ...dd 70.30 40.00 0 68.00 +32.0PrimoWtr PRMW ... ... ...dd 13.86 10.47 215 13.24 +5.3Primoris PRIM .24 .9 18 30.00 21.84 124 25.98 -4.5PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.72 -2.7PrinHlIn ef BTEC ... ... ... 35.50 25.39 4 32.27 +2.6PrinMill ef GENY .06e ... ... 38.17 27.94 35.29 +1.6Prin US SC PSC ... ... ... 33.19 27.61 0 31.73 +.1PrinIntM n PXUS ... ... ... 106.29 99.98 0 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 959 57.16 -19.0ProDex PDEX ... ... 29 8.00 4.75 6 6.95 +2.2ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.3ProQRTher PRQR ... ... ...dd 6.90 2.75 74 4.35 +34.9PrUltBio s BIB ... ... ...q 69.62 44.62 100 50.55 -9.8PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5776 157.23 +13.3ProDvrs h rs IPDN ... ... ... 9.95 2.45 40 2.98 -27.1ProrEng PFIE ... ... 1 4.09 1.15 181 3.65 +90.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 725 7.01 +17.8ProgrsSoft PRGS .56 1.5 34 53.60 28.63 747 38.34 -9.9Proofpoint PFPT ... ... ...dd 127.35 78.47 322 124.43 +40.1PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 13549 16.01 -25.6ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.60 +4.1PrUlNBio rs UBIO ... ... ... 46.35 24.43 59 27.85 -17.2ProUNShBio ZBIO ... ... ... 18.36 8.03 4 11.22 -1.5ProUShBio BIS ... ... ...q 29.66 17.52 46 22.36 +1.4ProspctCap PSEC .72 11.3 8 9.25 5.51 1104 6.38 -5.3ProtagTh n PTGX ... ... ...dd 23.97 7.85 118 8.42 -59.5ProteonTh PRTO ... ... ...dd 2.85 1.10 6 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 468 5.16 -11.5Prothena PRTA ... ... ...dd 70.00 10.43 601 13.90 -62.9ProvidSv PRSC ... ... 24 79.38 43.19 41 75.19 +26.7ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.90 -9.6ProvFnH PROV .56 3.1 19 20.35 17.62 11 18.23 -.9PrudntlBcp PBIP .20 1.1 93 18.96 15.81 4 18.50 +5.1PsychmCp PMD .72f 3.6 23 27.99 15.99 11 20.12 -2.1Pulmatrix PULM ... ... ...dd 3.42 .42 2480 .47 -67.0PulseBio n PLSE ... ... ...dd 39.50 9.81 237 20.28 -14.1PumaBiotc PBYI ... ... ...dd 136.90 28.35 402 64.55 -34.7PureAcq un PACQU ... ... ... 10.21 10.08 65 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 13 9.45 +13.2PurplInv n PRPL ... ... ... 13.90 7.65 16 9.98 -.7PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 476 1.27 -60.6QAD Inc B QADB .24 .7 ...dd 36.75 21.58 3 35.53 +15.2QAD A QADA .29 .6 ...dd 50.35 29.40 40 46.75 +20.3QCR Hld QCRH .24f .5 18 50.00 39.85 50 46.85 +9.3QIWI plc QIWI .84e 4.6 18 26.55 13.67 152 18.30 +5.6Qorvo QRVO ... ... ...dd 86.84 62.68 2452 79.64 +19.6Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 9573 53.01 -17.2QualitySys QSII .70 5.1 27 17.74 12.24 844 13.73 +1.1Qualstar rs QBAK ... ... ... 13.50 4.77 23 10.76 +28.1Qualys QLYS ... ... 74 85.00 39.25 285 75.95 +28.0Quantenn n QTNA ... ... ... 22.50 9.60 341 15.08 +23.6Quanterx n QTRX ... ... ... 24.81 15.30 73 18.30 -14.8Quartrhill g QTRH .05 ... 5 2.12 1.26 56 1.56 -15.2QuestRes rs QRHC ... ... ...dd 3.00 1.03 12 1.84 -20.0QuickLog h QUIK ... ... ...dd 2.22 1.15 76 1.45 -16.7Quidel QDEL ... ... ...dd 58.08 23.28 363 57.49 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 600 12.59 +50.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 19 1.84 -22.5Quotinet QTNT ... ... ... 7.74 2.78 350 4.68 -5.5QuratQVC A QRTEA ... ... 22 29.11 20.79 1764 24.04 -1.6QuratQVC B QRTEB ... ... 25 28.90 20.93 6 23.83 -2.9R -:sR1 RCM n RCM ... ... ... 8.20 3.05 898 8.45 +91.6RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 42 27.32 -.2RBC Bear ROLL ... ... 39 139.95 94.97 82 117.80 -6.8RCI Hosp RICK .12 .4 11 33.78 16.52 38 28.85 +3.1RCM RCMT 1.00e ... 29 7.50 4.81 27 4.97 -20.5RF Inds RFIL .08 1.4 ...dd 6.35 1.40 67 5.80 +114.8RGC Res s RGCO .62 2.3 32 31.99 22.16 19 26.70 -1.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 9 4.70 +27.8RMG Net rs RMGN ... ... ...dd 3.29 .75 55 1.14 +39.0RMR Gp h RMR 1.00 1.2 48 82.70 42.36 59 81.75 +37.9RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 996 10.41 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 80 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.30 106 2.42 -56.5RaPhrm n RARX ... ... ...dd 27.84 4.78 63 6.03 -29.1RadNet RDNT ... ... 49 14.85 6.00 255 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.07 262 2.43 -21.1Radcom RDCM ... ... 73 22.45 17.00 9 19.65 -1.0RadiSys RSYS ... ... ...dd 4.21 .53 246 .79 -21.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 300 32.20 +1.4sRadware RDWR ... ... ...dd 23.29 15.82 247 23.06 +18.9RamacoRs n METC ... ... ... 9.35 3.81 56 7.18 +4.4Rambus RMBS ... ... ...cc 15.50 11.30 1196 14.13 -.6RandCap RAND ... ... 3 3.50 2.40 1 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 229 81.32 -17.8RandBcp n RNDB ... ... ... 16.49 13.36 1 15.99 +4.1sRapid7 n RPD ... ... ...dd 30.60 14.75 618 31.16 +67.0RaveRest RAVE ... ... ...dd 2.33 1.12 5 1.30 -11.1RavenInds RAVN .52 1.3 39 40.85 26.70 267 39.55 +15.1ReShape rs RSLS ... ... ... 6.45 .28 91 .45 -69.6ReadIntlA RDI ... ... 12 17.50 14.37 36 15.60 -6.6ReadgIntB RDIB ... ... 15 27.66 18.00 3 20.10 -12.6RealGSol rs RGSE ... ... ...dd 3.25 .60 1658 1.00 -32.4RealNetwk RNWK ... ... ...dd 5.00 2.63 46 3.56 +4.1Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.90 -5.6sRealPage RP ... ... 78 58.90 32.30 841 60.30 +36.1ReataPh n RETA ... ... ...dd 40.88 19.31 193 27.74 -2.0ReconTech RCON ... ... ...dd 5.36 .64 157 1.29 -.8RecroPhm REPH ... ... ... 12.42 5.81 198 11.29 +22.1RedRobin RRGB ... ... 26 74.11 45.70 268 59.10 +4.8RedRkRs n RRR .40 1.2 ... 35.77 21.41 872 32.96 -2.3RedViolt n RDVT ... ... ... 46.40 5.05 87 5.46 -88.2Redn n RDFN ... ... ... 33.49 19.18 874 22.56 -28.0RedhillBio RDHL ... ... ... 11.25 4.30 173 5.13 -.2tRegenrn REGN ... ... 26 543.55 287.55 1037 288.54 -23.3RegnxBio n RGNX ... ... ...dd 42.00 16.30 297 39.75 +19.5RegulusTh RGLS ... ... ...dd 1.75 .63 185 .71 -31.6Reis Inc REIS .76f 3.7 ...dd 22.45 15.95 22 20.80 +.7ReliantBcp RBNC .32f 1.4 23 27.49 21.42 12 23.47 -8.5Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.48 -6.1RemarkHld MARK ... ... ...dd 15.10 1.93 177 6.42 -34.0Renasant RNST .80f 1.7 20 46.95 37.68 97 45.94 +12.4RenewEn REGI ... ... ...dd 14.10 9.50 1421 13.25 +12.3RenminTi rs ABAC ... ... ... 4.76 1.65 15 2.34 -20.7RentACt RCII .32 3.2 17 13.89 7.22 643 9.90 -10.8Replgn RGEN ... ... 54 46.81 29.56 324 38.35 +5.7RepBncp RBCAA .97f 2.2 17 44.47 33.17 9 43.26 +13.8RepFBcp FRBK ... ... 61 9.90 8.00 100 8.55 +1.2resTORbi n TORC ... ... ... 21.10 7.55 104 9.72 -42.4RschFrnt REFR ... ... ...dd 1.50 .85 53 .90 -13.7Resonant RESN ... ... ... 8.55 3.17 227 4.34 -41.9ResConn RECN .48 3.1 25 17.00 12.05 76 15.60 +1.0RestorRob n HAIR ... ... ...dd 11.95 3.79 127 4.01 -12.8RetailOpp ROIC .78 4.5 51 21.20 16.18 928 17.37 -12.9RetoEco n RETO ... ... ... 12.75 5.06 195 5.69 -19.3Retrophin RTRX ... ... ...dd 28.25 15.55 229 23.76 +12.8RevanceTh RVNC ... ... ...dd 37.45 18.43 194 28.60 -20.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.08 -33.5RevolutL rs RVLT ... ... ... 8.50 2.95 71 4.01 +21.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 80 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 149 25.19 -13.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 233 5.84 -24.5RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 56 1.52 +2.7RichrdElec RELL .24 2.6 ... 9.45 5.31 40 9.40 +39.5RigelPh RIGL ... ... ...dd 4.71 2.14 1883 3.82 -1.5RigNet RNET ... ... ...dd 19.50 12.70 33 16.15 +8.0RiminiSt n RMNI ... ... ... 10.40 .25 10 8.08 +2.1RiotBlck RIOT 1.00p ... ... 46.20 3.03 429 7.58 -73.3RiseEdCy n REDU ... ... ... 18.60 9.50 33 15.69 +6.1RittrPh rs RTTR ... ... ... 7.98 1.83 48 2.90 -11.9RivrvwBcp RVSB .12 1.3 19 9.75 6.46 33 8.96 +3.3RocktPh n RCKT ... ... ... 20.60 3.40 98 17.30 +65.7RockwllM RMTI ... ... ...dd 8.70 4.84 167 5.59 -4.0RockyBr RCKY .44 1.6 18 27.20 12.20 90 26.95 +42.6RkyMChoc RMCF .48 4.1 20 12.90 11.05 1 11.57 -1.8Roku n ROKU ... ... ...cc 58.80 15.75 5999 33.17 -35.9Rosehill n ROSE ... ... ... 10.84 5.52 43 7.76 -1.3Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 1 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 40 .42 -23.6RossStrs s ROST .90f 1.1 22 85.66 52.85 2547 79.44 -1.0RoyGld RGLD 1.00 1.1 ...cc 94.39 69.09 545 89.02 +8.4Rubicon rs RBCN ... ... ... 10.45 6.71 27 6.93 -13.2RmblOn B n RMBL ... ... ... 5.70 3.53 16 4.85 -6.6RushEntA RUSHA ... ... 26 55.40 34.30 232 41.75 -17.8RushEntB RUSHB ... ... 31 52.76 31.92 19 39.70 -17.7sRuthsHosp RUTH .44 1.6 29 28.60 17.95 424 28.00 +29.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 142 112.34 +7.8S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 45 43.33 +8.8S&WSeed SANW ... ... ... 5.10 2.90 27 3.60 -7.7SB FinGp SBFG .32f 1.7 13 19.58 15.61 6 18.99 +2.7SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 8 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 653 157.60 -3.5SEI Inv SEIC .60f 1.0 22 78.35 49.45 735 62.43 -13.1SelasLf rs SLS ... ... ... 19.41 3.43 24 5.63 -28.4SG Blck n SGBX ... ... ... 7.00 3.70 4 4.64 -22.4SGOCO rs SGOC ... ... ... 2.45 .90 12 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 8 14.40 -2.0SIGA Tc n SIGA ... ... ... 6.65 5.61 186 6.40 +8.3SLM Cp SLM ... ... 16 12.46 9.65 3984 11.41 +1.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 71.01 +3.3SmartGlb n SGH ... ... 11 56.69 11.50 674 42.90 +27.3SMTC hg SMTX ... ... ... 2.52 1.10 19 2.37 +25.3SORL SORL ... ... 4 9.74 3.70 61 4.55 -32.3SP Plus SP ... ... 21 41.70 28.10 53 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 16 1.23 SpdDorWrF DWFI ... ... ... 26.06 24.18 57 24.39 -3.5SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 90 72.68 45.02 193 70.72 +45.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 1550 48.75 +20.4SSLJ.cm n SSLJ ... ... ... 5.75 3.12 14 4.30 +22.5SSR Mng g SSRM ... ... 18 11.40 7.64 365 10.21 +16.2sSVB FnGp SIVB ... ... 26 309.40 159.44 362 307.32 +31.5SabanCap n SCAC ... ... ... 10.20 9.84 1 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.65 +1.2SabraHltc SBRA 1.80e 9.2 16 26.49 15.78 1742 19.57 +4.3SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 53 25.39 -.1sSabreCorp SABR .56 2.4 27 24.84 17.30 1690 23.14 +12.9SAExplr rs SAEX ... ... ...dd 5.31 1.18 275 1.60 -27.3SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 16 81.05 +.8SageThera SAGE ... ... ...dd 195.97 59.57 296 154.76 -6.0Saia Inc SAIA ... ... 35 80.25 41.28 160 71.70 +1.3SalemMda SALM .26 7.4 13 8.25 3.10 37 3.50 -22.2SalisbryBc SAL 1.12 2.7 15 51.80 34.65 1 41.15 -7.8SanderFm SAFM 1.28 1.2 8 176.43 108.82 440 111.06 -20.0SndySpr SASR 1.12f 2.8 19 43.86 36.41 144 40.40 +3.5Sanlp JBSS 2.00e ... 22 70.35 54.32 105 60.41 -4.5SangTher SGMO ... ... ...dd 27.50 4.30 2133 16.25 -.9Sanmina SANM ... ... 17 42.95 24.60 629 29.75 -9.8Sano rt GCVRZ ... ... ... .49 .26 25 .46 +19.7Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 57 9.70 -15.8sSareptaTh SRPT ... ... ...dd 90.99 28.82 2218 90.20 +62.1Savara rs SVRA ... ... ...dd 17.19 4.60 91 9.76 -34.2scPhrma n SCPH ... ... ...dd 18.17 8.89 329 12.99 +7.4ScanSource SCSC ... ... 12 45.35 31.40 115 35.50 -.8Schmitt h SMIT ... ... ...dd 4.47 1.55 115 2.14 -21.9Schnitzer SCHN .75 2.5 9 38.85 18.55 177 30.05 -10.3Scholastc SCHL .60 1.4 ...dd 46.59 33.51 141 42.23 +5.3Schulmn SHLM .82 1.9 32 43.88 25.00 187 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 809 52.05 +1.5Scynexis SCYX ... ... ...dd 2.79 1.05 549 1.18 -49.1SeaChange SEAC ... ... ... 4.03 2.35 110 3.24 -17.6 SeacstBkg SBCF ... ... 22 29.23 20.58 156 27.76 +10.1SeagateT STX 2.52 4.5 14 62.70 30.60 4220 55.95 +33.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 67 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 1547 2.99 -16.5SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 51 1.80 -30.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 11 10.66 +5.3SeattGen SGEN ... ... ...dd 68.59 45.31 1018 54.05 +1.0SecndSight EYES ... ... ...dd 2.58 .90 414 1.53 -19.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 32 10.20 +5.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 42 11.33 +27.7SecNtl lf SNFCA .23t ... 6 6.60 4.05 8 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 3 13.12 +3.8SelIncREIT SIR 2.04 10.0 18 26.26 17.90 425 20.34 -19.1SelectaB n SELB ... ... ... 24.02 7.95 85 10.83 +10.4SelectvIns SIGI .72 1.3 18 62.40 46.28 222 55.65 -5.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 71 4.12 +10.5Semtech SMTC ... ... 51 44.85 31.30 276 41.70 +21.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 59 27.75 -9.8SenesTc n SNES ... ... ...dd 7.99 .40 56 .44 -38.8SenHous SNH 1.56 9.6 11 22.01 14.86 912 16.21 -15.4SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 12 24.68 -2.3SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 17 25.60 -4.7Senmiao n AIHS ... ... ... 8.91 5.00 80 7.72 +36.6Senomyx SNMX ... ... ...dd 1.71 .56 88 1.15 -11.5SensusHlt n SRTS ... ... ... 7.00 3.38 25 6.65 +28.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 737 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 75 1.78 SeresTh n MCRB ... ... ...dd 17.42 6.65 58 8.18 -19.3SvcSource SREV ... ... ...dd 4.17 2.61 457 3.84 +24.3ServiFst s SFBS .44f 1.0 22 44.44 32.54 104 42.50 +2.4SevStars h SSC ... ... ...dd 7.00 1.26 125 2.77 -39.9SevernBc SVBI .12 1.6 35 8.20 6.70 3 7.70 +6.1SharingE rs SEII ... ... 46 12.40 2.61 129 3.69 -51.3Sharps SMED ... ... ...dd 5.73 3.70 6 3.83 -6.4SharpSprg SHSP ... ... ...dd 7.64 3.07 6 6.83 +55.1ShndTele s SHEN .26f .8 ... 41.80 28.00 160 32.55 -3.7ShiftPixy n PIXY ... ... ... 11.64 2.00 134 2.46 -14.6Shiloh SHLO ... ... 29 14.97 6.45 73 8.63 +5.2Shineco n TYHT ... ... ... 4.60 1.31 47 1.54 -33.0Shire SHPG 1.05e .7 83 192.15 123.73 2142 161.39 +4.0ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 98 24.01 -10.2ShoreBcsh SHBI .28 1.5 19 20.09 15.17 26 18.62 +11.5ShotSpot n SSTI ... ... ... 33.19 9.33 96 30.21 +115.0Shuttery SFLY ... ... ...cc 95.72 39.76 1072 94.02 +89.0SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 34 10.28 -23.9SiennaBi n SNNA ... ... ... 29.25 13.37 200 17.13 -5.6Sientra SIEN ... ... ...dd 16.68 7.20 724 16.35 +16.3SierraBc BSRR .64 2.3 17 29.55 23.10 20 27.93 +5.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 241 1.99 -46.6SierraWr SWIR ... ... 22 31.95 15.10 285 17.50 -14.4SifyTech SIFY .02e .9 ... 3.15 .69 55 1.94 +8.6SigmaDsg SIGM ... ... ...dd 7.00 5.50 255 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 39 1.23 -42.8Sigmatr SGMA ... ... 13 11.61 5.26 8 6.80 -32.9SignatBk SBNY ... ... 24 161.92 116.68 306 129.45 -5.7SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 371 27.32 -7.0SilcLtd SILC 1.00 2.5 18 77.95 32.00 37 40.10 -42.8SilcnLab SLAB ... ... 91 101.90 66.35 198 99.50 +12.7SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 172 45.47 -14.1SlvrRnII 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 1 3.80 -10.2Silvercrest SAMG .56 3.6 24 16.80 11.85 8 15.60 -2.8SimmnsFst s SFNC ... ... 19 30.90 24.88 388 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 280 12.86 -9.8SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 39 18.20 11.00 80 18.50 +14.9Sina SINA ... ... 47 124.60 77.70 1499 98.61 -1.7Sinclair SBGI .72 2.5 11 41.15 26.50 2299 28.25 -25.4SinoGlobl SINO ... ... ...dd 3.99 1.04 893 1.33 -48.0Sinovac h SVA ... ... ...dd 8.75 4.60 51 7.75 -1.6sSiriusXM SIRI .04 .7 37 6.72 4.73 18361 6.71 +25.2SitoMobl rs SITO ... ... ...dd 8.60 3.12 43 3.57 -46.9SkySolar SKYS ... ... ...dd 2.43 .82 19 1.15 -23.3SkyWest SKYW .40f .7 16 60.65 31.75 237 55.50 +4.5SkywksSol SWKS 1.28 1.3 22 117.65 86.13 3620 95.34 +.4SleepNmbr SNBR ... ... 20 40.72 27.44 540 27.88 -25.8SmartFn rs SMBK ... ... 23 26.26 20.50 30 23.86 +10.0SmartSnd n SND ... ... ... 13.70 4.81 592 7.52 -13.2SmthM hrs SMSI ... ... ...dd 3.41 .88 464 1.97 -30.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 133 4.62 -18.2SocketM n SCKT ... ... ... 4.59 2.62 14 2.75 -23.2SodaStrm SODA ... ... 34 98.26 49.33 251 90.61 +28.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 422 35.21 -18.8Sol-Gel n SLGL ... ... ... 12.23 8.00 15 9.43 -12.0SolarCap SLRC 1.64 7.9 12 22.55 19.70 66 20.73 +2.6SolarSCap SUNS 1.41 8.3 12 18.40 16.10 60 16.92 -4.7SolarEdg n SEDG ... ... 35 59.20 15.58 836 56.95 +51.7Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 1 1.56 -13.4SolidBio n SLDB ... ... ... 33.74 6.83 267 17.80 -21.3Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 23 1.70 -23.4SonicCorp SONC .64 2.5 17 30.05 22.11 589 25.34 -7.8SonicFdry SOFO ... ... ...dd 4.99 2.05 3 2.34 -22.3SonomaPh SNOA ... ... ...dd 7.75 3.50 23 3.77 -30.8Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 318 2.88 +26.9SorrentoTh SRNE ... ... 55 10.65 1.50 2752 7.15 +88.2SotherlyH SOHO .48f 7.0 43 7.08 5.78 223 6.85 +6.2SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.92 -2.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 24.87 -1.9SouMoBc s SMBC .44 1.3 16 40.80 30.30 4 34.40 -8.5sSoundFin SFBC .56f 1.5 22 37.76 29.55 0 37.95 +11.5SouthState SSB 1.36f 1.6 24 94.50 78.60 80 87.60 +.5SthnFstBsh SFST ... ... 21 47.55 33.25 26 46.85 +13.6SoNatBcVa SONA .32 1.9 32 18.30 15.11 44 17.01 +6.1SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 121 33.08 -1.8SparkEn s SPKE .72 6.1 10 23.65 8.60 95 11.80 -4.8SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 19 23.90 -10.2SparkTh n ONCE ... ... ...dd 91.75 41.06 663 73.21 +42.4SpartnMot SPAR .10 .6 40 19.45 8.30 278 16.60 +5.4SprtnNash SPTN .72f 4.2 ...dd 37.67 16.32 142 17.27 -35.3SpectPh SPPI ... ... ...dd 23.50 5.47 1160 15.95 -15.8SperoTh n SPRO ... ... ... 19.00 9.66 57 12.37 +5.3Sphr3D grs ANY ... ... ... 7.25 .44 363 .48 -80.5Spherix rs SPEX ... ... ...dd 4.75 .89 94 1.05 -24.9SpirtTex n STXB ... ... ... 22.55 21.75 76 22.15 +1.4Splunk SPLK ... ... ...dd 112.66 54.17 1107 109.94 +32.7SpokHldgs SPOK .50 3.5 33 18.85 13.75 119 14.45 -7.7SportsWhs SPWH ... ... 9 6.99 3.40 600 4.65 -29.7SprBkPh n SBPH ... ... ...dd 18.93 10.50 5 14.44 +7.4SprottFoc FUND .75e 9.7 ...q 8.39 6.84 25 7.75 -2.1Sprouts SFM ... ... 22 28.29 17.55 3228 21.65 -11.1sStaarSur STAA ... ... ... 22.60 8.95 1080 22.65 +46.1Staff360 rs STAF ... ... ... 5.70 1.51 33 1.62 -48.6sStamps.cm STMP ... ... 28 240.45 100.55 439 240.25 +27.8StarBulk rs SBLK ... ... ...dd 13.29 7.57 274 12.88 +14.4StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 15 25.05 -1.1sStarsGp g TSG ... ... ... 33.50 15.85 189 33.60 +44.2Starbucks s SBUX 1.20 2.1 26 64.87 52.58 10658 57.45 sStatAutF STFC .40 1.3 ...dd 31.74 22.11 28 31.63 +8.6sStateBkFn STBZ .80f 2.5 20 32.79 24.90 51 32.58 +9.2SteadyM n STDY ... ... ...dd 7.50 2.60 91 4.60 +24.3StealthGas GASS ... ... 28 4.70 2.90 26 4.13 -5.3SteelCon STCN ... ... ...dd 2.90 1.46 142 1.94 -22.1StlDynam STLD .75f 1.6 18 50.70 32.20 1110 46.40 +7.6sSteinMart s SMRT .30 12.1 ...dd 2.65 .48 1384 2.48 +113.8StellrAcq n STLR ... ... ... 10.49 9.99 6 10.29 +.8StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.70 +2.4StemlineTh STML ... ... ...dd 18.75 7.30 127 18.20 +16.7Stericycle SRCL ... ... ...cc 87.37 56.64 1229 63.95 -5.9Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 254 49.22 -7.1SterlBcp n SBT .01p ... ... 14.98 12.00 46 13.32 +4.9SterlCons STRL ... ... 29 18.90 9.42 159 11.87 -27.1SMadden SHOO .80 ... 22 49.28 36.10 258 48.35 +3.5Stewrdshp SSFN .12 1.0 17 12.75 8.50 0 12.10 +18.0StitchFix n SFIX ... ... ...cc 30.07 14.48 414 22.20 -14.1StockYBc s SYBT .92f 2.4 19 41.90 31.90 144 37.95 +.7StoneCastle BANX 1.52 7.1 12 22.75 19.66 11 21.52 +6.9StrataS rs SSKN ... ... ...dd 3.00 1.06 74 1.45 +17.9Stratasys SSYS ... ... ...dd 30.88 17.17 1045 18.62 -6.7Strattec STRT .56 1.7 18 49.20 30.05 5 32.60 -25.1StratusPrp STRS 1.00e ... 66 32.75 26.15 5 31.10 +4.7Strayer STRA 1.00 1.0 30 113.01 76.40 109 104.35 +16.5StreamHlth STRM ... ... ...dd 2.82 .92 7 1.46 -13.6StrgbrBio n SBBP ... ... ... 9.25 4.00 157 7.95 +9.7SummerInf SUMR ... ... ...dd 2.25 .72 815 1.00 -33.3SumFWV SMMF .52f 2.0 13 28.16 20.93 8 25.87 -1.7SmtStB s SSBI .48 3.2 21 16.00 11.65 1 14.90 +18.3SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.77 +24.3SunHydrl SNHY .36 .7 43 70.83 39.00 198 50.55 -21.9SundEng n SNDE ... ... ... 9.59 3.61 31 4.66 -21.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 84 2.80 -24.1SunOpta STKL ... ... ...dd 10.20 6.27 174 6.90 -11.0SunPower SPWR ... ... ...dd 11.70 6.46 1397 8.42 -.1Sunrun n RUN ... ... 8 10.16 4.21 1999 9.33 +58.1Sunworks n SUNW ... ... ... 2.14 .90 223 1.06 +1.0SuperMicro SMCI ... ... 16 27.90 16.10 973 23.05 +10.2SuperCom SPCB ... ... ...dd 4.95 2.01 8 2.47 -36.8SupercdT rs SCON ... ... ...dd 2.08 .88 76 .92 -15.2SupUnifm s SGC .38 1.5 23 28.85 17.41 16 25.34 -5.1Supernus SUPN ... ... 43 50.05 29.95 799 45.10 +13.2supprt.cm rs SPRT ... ... ...dd 2.99 2.01 33 2.83 +16.9SurfaceOn n SURF ... ... ... 15.19 12.08 205 14.36 +7.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 155 17.10 +41.3sSurmodic SRDX ... ... ...cc 42.00 22.55 64 42.35 +51.3SykesEnt SYKE ... ... 36 34.49 25.77 143 27.95 -11.1Symantec SYMC .30 1.1 15 34.20 24.93 4985 28.44 +1.4Synacor SYNC ... ... ...dd 3.95 1.35 34 1.80 -21.7Synalloy SYNL .13m .7 ...dd 19.30 10.30 11 18.35 +36.9Synaptics SYNA ... ... ...dd 64.54 33.73 732 44.99 +12.6Synchron SNCR ... ... 24 17.60 6.51 368 10.56 +18.1SyndaxP n SNDX ... ... ...dd 15.43 7.41 130 10.53 +20.2SyneosH h SYNH ... ... ...dd 61.10 31.10 472 39.35 -9.7SynrgyPh SGYP ... ... ...dd 4.84 1.43 5065 1.59 -28.7Synlogic rs SYBX ... ... ...dd 23.00 8.76 60 13.10 +35.1Synopsys SNPS ... ... 53 94.80 70.55 976 89.00 +4.4sSyntel SYNT 15.00e ... 14 29.52 15.88 424 29.27 +27.3Synthes rs SES ... ... ... 10.24 2.00 3 3.26 +14.6Sypris SYPR .08 5.6 ...dd 1.90 1.05 1 1.43 +3.5SyrosPhar n SYRS ... ... ... 24.38 6.30 89 12.05 +23.8T -:T-MobileUS TMUS ... ... 22 68.50 54.60 6187 56.54 -11.0tTAT Tch h TATT .34e 4.2 18 12.50 8.10 4 8.05 -23.3TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 60 17.91 -10.6TCP Cap TCPC 1.44 9.8 11 17.25 13.72 204 14.64 -4.2TD Ameritr AMTD .84 1.4 35 63.01 36.12 1396 59.93 +17.2TDH Hld n PETZ ... ... ... 31.75 3.17 86 3.72 -34.0TESSCO TESS .80 4.7 50 24.85 12.15 54 16.90 -16.1TFS Fncl TFSL .68 4.5 50 16.97 14.32 142 15.09 +1.0TG Thera TGTX ... ... ...dd 17.35 7.25 888 13.45 +64.0THL Credit TCRD 1.08 13.9 9q 10.25 7.70 98 7.75 -14.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 653 1.60 -36.3sTPI Co n TPIC ... ... ... 26.48 15.26 371 26.76 +30.8TSR Inc TSRI ... ... 30 11.10 3.80 7 5.46 +5.0TTEC Hl TTEC .54f 1.7 31 43.75 29.70 33 32.20 -20.0TTM Tch TTMI ... ... 23 19.54 12.76 1151 16.28 +3.9sTabula n TRHC ... ... ...cc 42.89 11.59 131 42.92 +53.0TactSys n TCMD ... ... ...cc 37.88 18.75 259 36.92 +27.4Taitron h TAIT .10 6.5 ...dd 2.13 1.15 47 1.53 -8.9TakeTwo TTWO ... ... 68 129.25 64.89 2127 110.20 +.4sTalend n TLND ... ... ...dd 54.89 30.07 394 56.57 +50.9TandmD rs TNDM ... ... ...dd 12.20 2.14 1940 8.53 +261.4TandyLthr TLF ... ... 11 9.05 6.79 48 7.45 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, May 8, 2018

PAGE 64

Tantech n TANH ... ... ... 4.54 1.73 726 3.16 +22.5Tapimmu n TPIV ... ... ... 4.41 2.58 13 2.86 -27.0Tarena TEDU .28e 2.7 4 21.70 9.78 235 10.36 -30.9TaylrDv TAYD ... ... 22 15.14 9.70 2 10.14 -24.4TechData h TECD ... ... 21 111.10 75.31 509 78.77 -19.6TechComm TCCO ... ... ...dd 15.40 2.30 29 4.45 -61.1TechTarg TTGT ... ... ... 22.44 8.75 193 21.22 +52.4Tecnoglass TGLS .56 6.7 56 10.93 5.50 13 8.37 +13.9Tecogen TGEN ... ... ... 4.17 2.05 15 3.40 +25.9Telenav TNAV ... ... ...dd 8.75 4.50 26 5.20 -5.5Teligent TLGT ... ... ...dd 9.54 2.43 751 3.02 -16.8Tellurian rs TELL ... ... ...dd 13.74 6.45 1021 9.80 +.6TenaxTh rs TENX ... ... ... 15.80 4.41 10 6.36 -35.1TerrFmP lf TERP 2.13e 18.5 ... 14.20 9.55 1365 11.50 -3.8TerritBcp TBNK .80 2.6 16 33.00 28.12 9 30.42 -1.5tTesaro TSRO ... ... ...dd 168.92 46.14 1626 46.96 -43.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 8668 302.77 -2.8TetraTc TTEK .48f 1.0 21 53.40 39.95 202 50.48 +4.8Tetraphase TTPH ... ... ...dd 8.75 2.05 1774 3.64 -42.2TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 9 25.43 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 288 99.50 +11.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4114 104.51 +.1TexRdhse TXRH 1.00f 1.6 29 64.96 44.29 508 63.35 +20.3The9Ltd NCTY ... ... ... 1.68 .32 163 .39 -39.4TherapMD TXMD ... ... ...dd 7.01 3.50 3003 6.25 +3.5TherpxBio n TRPX ... ... ... 7.69 4.00 17 4.18 -21.7TheravBio TBPH ... ... ...dd 43.44 21.27 108 23.58 -15.5TheStreet TST .10 5.8 3 2.03 .75 366 1.72 +18.61347PrpIns PIH ... ... 42 8.50 6.55 0 6.78 -6.41347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.61 +9.1TiGenix n TIG ... ... ... 48.00 15.75 0 42.37 +85.0sTiberAcq n TIBR ... ... ... 9.60 9.55 18 9.64 +.7TiberAc un TIBRU ... ... ... 10.14 10.00 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 298 6.70 -30.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 7 32.69 +23.1Tintri n TNTR ... ... ... 7.75 .97 469 1.28 -74.9Tiptree TIPT .12 1.9 19 7.24 5.35 124 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 282 19.33 -8.7TitanPh rs TTNP ... ... ... 2.90 .60 294 .75 -43.4TivityHlth TVTY ... ... 22 48.50 29.95 537 35.80 -2.1Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1438 13.50 -13.5Tocagen n TOCA ... ... ... 17.95 8.60 67 9.16 -10.6TonixPh rs TNXP ... ... ...dd 5.00 2.75 53 2.96 -14.2TopImage TISA ... ... ...dd 1.75 .95 23 1.07 -6.1Torchlght TRCH ... ... ...dd 1.81 .95 211 1.17 -12.7tTowerSemi TSEM ... ... 13 36.69 22.51 14584 25.00 -26.6sTownSprts CLUB ... ... ...dd 11.00 3.80 331 10.90 +96.4TowneBank TOWN .56 1.8 ... 35.30 27.85 79 30.60 -.5TraconPh n TCON ... ... ...dd 3.95 2.00 88 2.48 -26.1TractSupp TSCO 1.08 1.6 20 82.68 49.87 1607 66.81 -10.6TradDsk A n TTD ... ... ... 67.30 39.25 735 50.89 +11.3TrnWEnt TWMC ... ... 4 3.10 .95 42 1.30 -28.8TransAct TACT .36 3.2 27 15.80 8.15 20 11.40 -14.0Transcat TRNS ... ... 27 17.45 11.75 19 16.40 +15.1sTransGlb TGA .20 10.2 ...dd 1.94 1.07 244 1.96 +35.9TravelCtrs TA ... ... ...dd 6.35 2.95 395 3.25 -20.7TravCtrs 28 TANNI 2.06 8.6 ... 25.73 18.63 27 23.95 -5.1TravelC 29 TANNL 2.00 8.5 ... 25.80 17.09 32 23.60 -6.3Travelct 30 TANNZ 2.00 8.5 ... 25.73 17.00 8 23.49 -6.0Travelzoo TZOO ... ... 49 13.35 5.75 113 13.10 +103.1tTrmntMtg n TRMT ... ... ... 17.94 12.08 48 12.01 -18.2Trevena TRVN ... ... ...dd 3.34 1.34 1184 2.12 +32.5TriCoBsh TCBK .68 1.8 21 43.80 33.36 83 37.09 -2.0TrilliumTh TRIL ... ... ... 13.30 4.15 28 6.25 -13.8TriMas h TRS ... ... 20 28.85 20.05 61 27.40 +2.4Trimble TRMB ... ... 52 45.70 33.68 1734 35.65 -12.3TrinityBio TRIB .88 18.3 5 6.54 4.22 43 4.81 -5.7TripAdvis TRIP ... ... 84 50.95 29.50 3431 39.43 +14.4TriStCap TSC ... ... 18 25.75 20.30 60 25.55 +11.1TriStCap pf TSCAP 1.69 6.4 ... 26.52 25.75 0 26.34 +1.7TriumphBc TBK ... ... 22 44.05 20.50 84 39.65 +25.9Trivago n TRVG ... ... ... 24.27 4.25 1068 4.75 -30.6Tronc TRNC ... ... 24 24.74 10.80 104 18.40 +4.6Trovagne h TROV ... ... ...dd 1.63 .24 224 .28 -8.4TrueCar TRUE ... ... ...dd 21.75 8.88 966 10.35 -7.6sTruettHrst THST ... ... ...dd 2.33 1.32 603 2.07 Trupanion TRUP ... ... ...dd 37.13 16.27 166 26.77 -8.5TrstNY TRST .26 3.0 17 9.70 7.25 136 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 159 31.87 T2 Biosys TTOO ... ... ...dd 7.54 2.50 116 6.20 +50.5Tucows grs TCX ... ... 50 71.75 49.70 69 64.55 -7.9TuesMrn TUES ... ... ...dd 4.10 1.60 1331 3.10 +12.7Tuniu TOUR ... ... ...dd 9.88 5.81 138 6.70 -12.6sTurtleBc rs HEAR ... ... ... 6.69 1.64 1840 7.33 +304.521stCFoxA FOXA .36 .9 18 39.13 24.81 7124 38.04 +10.221stCFoxB FOX .36 1.0 16 38.56 24.30 1862 37.48 +9.821Vianet VNET ... ... 16 9.59 4.17 371 5.39 -32.5TwinDisc lf TWIN .36 1.2 ...dd 31.95 14.81 252 28.86 +8.6TwoRvrBc TRCB .18 1.1 20 20.75 15.71 6 17.01 -6.22U TWOU ... ... ...dd 91.00 39.58 734 88.31 +36.9TymeTch n TYME ... ... ...dd 9.50 2.01 88 2.32 -63.6U -:US AutoPts PRTS ... ... 3 4.13 1.72 166 1.85 -26.6US Concrte USCR ... ... ...cc 86.35 53.30 339 61.75 -26.2US Gld rs USAU .21e ... ... 5.66 1.05 129 1.28 -21.5UFP Tch UFPT ... ... 27 34.00 25.88 6 32.95 +18.5UMB Fn UMBF 1.16 1.5 21 78.27 62.27 189 77.55 +7.8USEcology ECOL .72 1.3 43 59.70 44.50 117 57.60 +12.9USGlobInv GROW .03 1.1 ... 7.49 1.25 72 2.72 -30.3USA Tc pf USATP ... ... ... 28.26 20.75 1 23.90 -5.0USA Tech h USAT ... ... ... 10.10 4.25 775 9.70 -.5USA Trk USAK ... ... ...cc 29.15 5.73 83 25.03 +38.1UTStarcm UTSI ... ... 29 6.51 1.97 40 4.87 -13.5Ubiquiti UBNT .17 .2 24 82.30 45.71 324 74.25 +4.5UltaBeauty ULTA ... ... 34 314.86 187.96 785 253.07 +13.1sUltimSoft ULTI ... ... ...cc 258.27 181.59 398 258.07 +18.3UltraClean UCTT ... ... 7 34.59 15.36 538 17.75 -23.1UltPetro n UPL ... ... ... 12.39 2.36 4378 2.64 -70.9Ultragenyx RARE ... ... ...dd 71.99 41.67 672 57.96 +25.0Ultralife ULBI ... ... 25 10.95 5.75 58 8.90 +35.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1604 23.45 +12.7UniQure QURE ... ... ... 32.71 4.72 515 30.39 +55.1UnicoA UNAM ... ... ...dd 11.30 7.25 7.50 -12.3UnionBkVA UBSH 1.20 3.1 22 39.80 29.50 191 39.15 +8.2UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.45 -4.7UnBnOH UBCP .52 3.9 19 14.00 11.33 0 13.50 +1.9UtdBOH UBOH .48 2.1 12 23.50 20.35 0 22.45 +1.1UBSI UBSI 1.36 4.0 21 41.45 31.70 464 34.40 -1.0sUtdCmtyBc UCBA .40f 1.6 ... 25.80 18.00 4 25.60 +24.6 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 235 32.38 +15.1UCmntyFn UCFC .24 2.3 18 10.70 7.81 44 10.24 +12.2UtdFnBcp UBNK .48 2.9 15 19.35 15.47 113 16.84 -4.5UtdFire UFCS 1.12 2.3 86 50.84 38.95 38 49.75 +9.1UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 51 19.51 +13.1UtdNtrlF UNFI ... ... 15 52.69 29.53 444 45.63 -7.4USecBcCA UBFO .36 3.2 24 11.65 8.20 6 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 102 1.24 -17.3USLime USLM .54 .7 22 101.40 70.56 3 75.50 -2.1UtdTherap UTHR ... ... 7 152.55 100.76 300 102.40 -30.8UtdGrdian UG 1.42e 8.0 27 21.33 13.75 4 17.80 -3.8UnitGrp UNIT 2.40 12.6 74 27.78 13.81 3066 19.12 +7.5UnityBcp UNTY .28f 1.3 17 24.25 15.35 1 22.00 +11.4tUnityBio n UBX ... ... ... 20.48 16.21 184 16.34 -1.9UnivDisp OLED .24 .3 55 209.00 86.85 2974 95.45 -44.7UnvElc UEIC ... ... 20 72.50 28.50 413 29.18 -38.3UnivFor s UFPI .35e 1.1 19 39.58 25.93 397 33.18 -11.8UnvLogist ULH .42f 1.9 17 25.65 12.55 26 22.40 -5.7UnvStainls USAP ... ... 63 31.20 16.77 58 27.79 +29.7UnivstPa UVSP .80 2.7 17 32.35 26.61 64 29.45 +5.0UnumTh n UMRX ... ... ... 12.70 10.15 48 10.93 -1.6UplandSoft UPLD ... ... ...dd 31.70 18.09 162 28.87 +33.3UrbanOne UONE ... ... ...dd 2.85 1.25 0 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 6 1.78 +1.8UrbanOut URBN ... ... 23 40.94 16.19 1502 38.48 +9.8UrogenP n URGN ... ... ... 66.38 14.12 246 62.01 +66.6UtahMed UTMD 1.08 1.0 ... 109.65 62.10 10 103.50 +27.1V -:VBI Vac n VBIV ... ... ... 5.10 2.94 124 3.08 -27.9VEON VEON .28e 10.4 ... 4.47 2.20 1656 2.68 -30.2VOXX Intl VOXX ... ... 6 9.00 4.64 128 5.20 -7.1VSE Corp s VSEC .32f .6 19 59.90 40.07 31 50.20 +3.7Valerits hn VLRX ... ... ... 7.20 1.19 237 1.67 -41.4ValueLine VALU .76 3.7 19 22.58 13.26 18 20.50 +5.9VanE GenD GNRX ... ... ...q 64.65 53.83 99 55.77 -6.0VanE VecBi BBH ... ... ...q 136.83 111.36 30 113.77 -8.7VandaPhm VNDA ... ... ...dd 20.40 11.90 546 15.70 +3.3VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 93 66.37 -.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 77 65.39 -1.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.89 108 75.95 -5.4V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 174 60.78 +.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 3365 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 842 78.06 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 5 81.06 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 10 123.01 +.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 5 142.31 +5.0VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 4 110.60 +.9VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 25 126.11 +3.1VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 61 142.96 +3.6VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 232 62.27 -2.6VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 82 105.08 -3.2VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 20 122.77 +.2VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 238 51.21 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.78 154 87.84 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 75 73.08 -6.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 979 83.38 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 340 48.92 +.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 769 54.65 +.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 908 56.73 -.1VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 7 10.25 +.6VarexImag VREX ... ... ... 43.76 27.80 258 36.21 -9.9Varonis VRNS ... ... ...dd 70.80 33.60 211 70.20 +44.6sVascoDta VDSI ... ... 68 16.30 11.05 161 16.35 +17.6VascuBio VBLT ... ... ... 9.05 2.01 115 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 50 5.19 -16.6VeecoInst VECO ... ... ...dd 33.45 10.85 598 17.10 +15.2VBradley VRA ... ... 19 12.83 6.99 170 10.29 -15.5Veracyte VCYT ... ... ...dd 9.80 5.23 80 6.19 -5.2Verastem VSTM ... ... ...dd 5.71 1.92 850 4.07 +32.6Vericel VCEL ... ... ...dd 13.59 2.35 836 12.60 +131.2VerintSys VRNT ... ... ...cc 44.55 37.05 334 41.55 -.7Verisign VRSN ... ... 32 127.24 87.55 727 122.42 +7.0Verisk VRSK ... ... 36 108.58 77.72 911 103.69 +8.0Veritex VBTX ... ... 25 29.69 23.84 67 28.75 +4.2Veritone n VERI ... ... ... 74.92 7.76 220 20.57 -11.3Vermillion VRML ... ... ...dd 2.10 .88 11 1.29 -33.2VeronaPh n VRNA ... ... ... 25.55 10.44 11 17.00 +43.2Versartis VSAR ... ... ...dd 22.10 1.45 140 1.63 -26.1VertexEn VTNR ... ... ...dd 1.50 .65 46 1.20 +26.3VertxPh VRTX ... ... ...cc 178.25 113.80 1445 149.50 -.2Veru Inc VERU ... ... ...dd 3.00 .90 96 1.89 +65.8ViaSat VSAT ... ... ...dd 80.26 57.75 313 64.65 -13.6ViacomA VIA .80 2.3 8 42.55 28.20 16 35.25 +1.0ViacomB VIAB .80 2.6 6 36.96 22.13 3905 30.70 -.4Viavi VIAV ... ... 20 11.89 8.34 2454 9.92 +13.5Vical rs VICL ... ... ...dd 3.70 1.32 563 1.71 -6.6Vicor VICR ... ... ... 37.45 16.30 329 36.40 +74.2VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 27.24 -1.2Vict500VW CFA .44e .9 ...q 52.01 42.35 38 48.81 +.1VictDisEnV CSF .38e .8 ...q 49.05 39.59 16 45.17 +.1Vict500EV CFO .47e 1.0 ...q 52.03 42.35 41 48.77 -.1VicEM Hi n CEY ... ... ... 28.35 24.47 3 25.40 -2.8VictDevVol CIZ .01j ... ...q 39.92 31.27 15 35.27 +.5VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 37 45.42 -2.2VictSCVol CSA .16e ... ...q 49.00 40.61 45.71 -.8VictIntlVol CIL .15e ... ...q 46.94 36.46 2 41.02 +.9VicEmMkt CEZ ... ... ... 31.99 27.37 2 28.55 -3.7VictLCHiDv CDL .44e ... ...q 47.44 40.92 13 44.21 -2.4VictIntHiD CID .33e ... ...q 38.00 33.90 1 35.79 -1.2VictCap n VCTR ... ... ... 13.50 10.05 24 10.85 -6.5ViewRay n VRAY ... ... ... 10.64 4.40 297 7.63 -17.6VikingTh n VKTX ... ... ...dd 7.36 .88 730 4.39 +8.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 0 33.95 +10.8VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 29 27.53 +20.1sViperEnPt VNOM 1.92f 6.2 35 30.95 14.76 559 30.82 +32.1VirTra n VTSI ... ... ... 7.36 4.75 2 5.24 -16.9Virco VIRC .06 1.4 ... 6.05 3.92 5 4.25 -15.8VirtuFin n VIRT .96 2.8 ...cc 37.85 13.10 929 34.15 +86.6VirtusInv VRTS 1.80 1.5 14 135.90 97.60 29 117.10 +1.8VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 4 100.81 -.1Virtusa VRTU ... ... 61 52.88 25.72 105 48.65 +10.4VistaGn n VTGN ... ... ... 2.65 .69 174 1.02 -8.4Visteon s VC ... ... 24 140.64 91.20 290 124.62 -.4VitalThera VTL ... ... ...dd 7.30 2.25 199 5.55 -6.7ViveveMd n VIVE ... ... ...dd 8.75 2.95 269 3.46 -30.4Vivopwr n VVPR ... ... ... 6.69 1.02 3854 3.13 +7.9Vivus VVUS ... ... 2 1.38 .33 1101 .52 +3.2Vodafone VOD 1.77e 6.1 ... 32.75 26.72 2246 28.84 -9.6 VoyagerT n VYGR ... ... ...dd 31.91 8.10 367 18.96 +14.2vTvThera n VTVT ... ... ...dd 8.40 .65 353 1.67 -72.2Vuzix VUZI ... ... ...dd 11.40 4.10 280 6.35 +1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.55 +.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 32 132.70 +12.5WMIH WMIH ... ... ...dd 1.61 .60 912 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 42 51.15 +6.9WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.85 -19.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 3 15.94 +2.9WalgBoots WBA 1.60 2.6 13 86.42 61.74 5212 62.30 -14.2WashFed WAFD .68 2.1 15 37.70 29.80 510 31.70 -7.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 15 56.55 +6.2WaterstnF WSBF .48a 2.8 17 20.05 16.60 25 17.30 +1.5WaveLfSc n WVE ... ... ... 55.95 15.15 125 42.65 +21.5WaysideT WSTG .68 4.7 6 20.60 12.60 5 14.40 -13.8Web.com WEB ... ... 7 25.95 15.75 697 17.35 -20.4WeiboCorp WB ... ... ... 142.12 56.75 3025 123.36 +19.2WelleslyBc WEBK .20 .6 21 33.25 25.00 0 32.35 +8.9Wendys Co WEN .34f 2.0 18 17.75 13.57 4798 16.87 +2.7WernerEnt WERN .28 .8 24 43.95 25.15 839 34.85 -9.8Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 158 44.38 +9.2WestBcp WTBA .80f 3.3 15 28.00 20.90 14 24.50 -2.6WAmBcp WABC 1.60 2.8 28 64.26 49.38 52 56.41 -5.3WestellT rs WSTL ... ... ...cc 4.60 2.48 85 2.98 -20.5WDigital WDC 2.00 2.5 9 106.96 75.96 4525 78.52 -1.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 18 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.30 615 2.42 -35.6WestwtrRs WWR ... ... ... 1.77 .42 189 .47 -55.7sWeycoGp WEYS .88 2.4 24 37.79 26.51 25 37.10 +24.8Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.6 ... 24.25 12.58 9 15.38 -29.8Wheelr pfD WHLRD 2.19 13.4 ... 25.29 14.66 1 16.37 -18.6Wheeler rs WHLR 1.36 36.2 ...dd 12.30 3.25 51 3.76 -62.3WhiteHFin WHF 1.42 10.8 9 15.05 10.92 26 13.11 -2.3WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 28 8.73 5.58 11 6.90 +6.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 79 12.55 -1.2WillmValV WVVI ... ... 22 8.86 7.70 2 8.32 +.8WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 3 4.79 -8.1Willdan WLDN ... ... 19 36.87 19.25 191 25.63 +7.1WillisLFn WLFC ... ... 13 36.70 22.51 4 34.19 +36.9WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 849 151.32 +.4Windstm rs WIN .60 36.6 ...dd 5.01 1.28 1741 1.64 -11.4Wingstop n WING .28a .5 75 55.86 28.28 904 53.97 +38.5Winmark WINA .60f .5 23 144.10 121.20 4 131.60 +1.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 433 91.55 +11.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1tWintrst pfD WTFCM 1.64 6.1 ... 29.31 26.67 5 26.82 -4.1WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 3 19.32 +9.7WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 35.10 -1.8WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 153 40.26 -2.8WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 45 86.00 -.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.31 9 69.63 -4.7WisdomTr WETF .12 1.1 31 13.41 8.37 1965 11.34 -9.6WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 12 26.09 -4.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.92 +1.3WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.08 -.7WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.42 +4.5WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 91 24.12 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 29 32.74 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 9 45.78 -.7WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 5 24.90 -7.6Wix.com WIX ... ... ... 89.95 50.90 488 85.15 +48.0Woodward WWD .57 .8 27 89.30 65.22 262 72.81 -4.9Workday WDAY ... ... ...dd 140.00 82.57 1127 133.13 +30.9Workhrs rs WKHS ... ... ...dd 4.89 2.21 190 3.04 +18.8WldAccept WRLD ... ... 15 121.17 55.67 50 107.81 +33.6WrightMed WMGI ... ... ...dd 29.89 19.01 864 20.60 -7.2WrightM rt WMGIZ ... ... ... 1.77 .61 7 1.38 -8.6Wynn WYNN 3.00f 1.6 53 203.63 119.17 1925 191.91 +13.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 348 .93 -42.6XOMA rs XOMA ... ... ...dd 37.25 5.86 54 24.24 -31.9XTL Bio rs XTLB ... ... ... 4.14 1.55 2167 2.42 +5.6XBiotech n XBIT ... ... ... 11.85 2.77 52 4.24 +7.6XcelBrnds XELB ... ... 12 5.00 2.00 9 2.75 -16.7XcelEngy XEL 1.44 3.1 20 52.22 41.51 1982 46.13 -4.1Xcerra XCRA ... ... ... 13.29 9.05 692 12.84 +31.2Xencor XNCR ... ... ...dd 34.63 18.55 132 30.84 +40.7XeneticB n XBIO ... ... ... 4.49 1.59 57 2.25 +17.2XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 96 5.95 +110.6Xilinx XLNX 1.44f 2.1 34 78.02 60.12 2577 67.23 -.3Xperi XPER .80 4.0 ...dd 35.40 16.70 1088 19.90 -18.4XploreTch XPLR ... ... 79 4.20 1.54 13 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .56 16 .70 -48.9XspandPr n XSPL ... ... ... 6.80 5.25 103 5.83 -.7Xunlei Ltd XNET ... ... ... 27.00 3.11 687 13.22 -14.1YRC Wwde YRCW ... ... ...dd 17.61 7.36 767 9.83 -31.6YY Inc YY ... ... 7 142.97 49.27 2199 103.88 -8.1Yandex YNDX ... ... 85 44.49 24.94 2733 34.08 +4.1YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 82 7.68 +2.7Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 101 1.75 -1.2YintechIn n YIN .36e 4.1 ... 14.81 8.50 30 8.84 -7.5YogaWks n YOGA ... ... ... 5.85 1.98 14 2.21 -21.9YorkWater YORW .67 2.0 32 39.86 27.45 15 32.70 -3.5Youngevt n YGYI ... ... ... 7.00 3.44 9 3.80 -8.0YulongE rs YECO ... ... ... 9.00 1.25 15 3.31 +22.6ZK Intl n ZKIN ... ... ... 16.00 6.01 3 6.68 -31.8Zafgen ZFGN ... ... ...dd 10.00 3.21 53 7.00 +51.5Zagg ZAGG ... ... 22 23.70 7.85 352 11.30 -38.8ZaiLab n ZLAB ... ... ... 35.74 17.85 96 18.14 -14.6Zais Grp ZAIS 1.60 39.8 ...dd 4.09 1.72 77 4.02 +3.6ZealndPh n ZEAL ... ... ... 20.37 12.45 5 15.39 +13.2ZebraT ZBRA ... ... ...cc 148.71 94.63 426 137.48 +32.4ZillowA s ZG ... ... ...cc 59.73 37.96 997 55.60 +36.5ZillowC n Z ... ... ... 59.99 37.68 4365 55.91 +36.6ZionO&G ZN ... ... ...dd 6.90 1.35 423 4.27 +97.7ZionsBcp ZION .72e 1.3 18 57.29 38.43 1765 55.51 +9.2ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 871 4.62 +11.6Zix Corp ZIXI ... ... 34 6.67 3.82 183 5.06 +15.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 408 38.40 -4.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.55 AB Government Money ... 1.54 AIM MMCshRes 21 1.22 AIMMMInv 21 1.37 AIM Premier Portfoli 20 1.86 AIM Premier Tax Exem 10 1.42 AIM Premier U.S. Gov 24 1.60 AIM Short Term Invts 39 1.61 AIM Short Term Invts 12 1.38 AIM Short Term Invts 13 1.77 AIM Short Term Invts 17 1.85 AIM Short Term Invts 26 1.62 AlBernExRK p ... 1.49 AllBrnExRsv I ... 1.52 AlliBernExRsvA ... 1.27 AlliBernExRsAd ... 1.27 AlliBernExRsvB ... 1.23 AlliBernExRsC ... 1.26 ABGovMMSel 26 1.62 AmC CapPr 51 1.25 AmC Prime 32 1.44 AmCentUSGv 50 1.34 AmCPrime t 32 1.19 American Century Pri 32 .69 BBH MM Inst 35 1.44 BBH MMkt 35 1.18 BLFMuniDlr 25 1.15 BMOGov I p 11 1.55 BMO Gov Y 11 1.30 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 13 1.75 BMO Prime Y 13 1.50 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 12 1.07 BR TFdCsMg 27 1.06 BL FedTrDlr 43 1.31 BLFTrCsMg 53 1.07 BLFT Adm 27 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 32 1.35 BLFedFdPCS p 32 1.09 BLFFedFnd 32 1.60 BRInst 21 1.80 BLFCASel p 8 .55 BLFedFdSel p 32 .77 BLMunFdSel 25 .60 BLFTempFdSel 27 1.15 BlackRock Liquidity 32 1.56 BlackRock Liquidity 43 1.16 BlackRock Liquidity 32 1.20 BlackRock Liquidity 53 1.17 BlackRock Liquidity 7 .62 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 1.06 BlackRock Liquidity 32 1.10 BlackRock Liquidity 53 .74 BlackRock Liquidity 27 1.52 BlackRock Liquidity 27 .73 BLF FedTr 43 1.56 BLF TrsTr 53 1.57 BLFTrsTrDlr 53 1.32 BLFT FundDlr 27 1.31 BLFMunCsh 12 1.12 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .94 BRSvc 21 1.53 BLFTempFdPCS 27 1.36 BRLiqTrsTAd 53 1.47 BLFM MuniCsh 12 1.37 BLF TempFd 27 1.86 BLFTmpDlr 27 1.61 BLFTmCsDlr 27 1.62 BLFedTrAd 43 1.46 BLCAMunPC p 8 .87 BlkrkLqTmpAd 27 1.76 BRLiqTmpCR 27 1.46 BLMuAdm 25 1.30 BLF TmpCsh 27 1.87 BLFT TrFund 27 1.56 BLFedAdm 32 1.50 BLMuCshMg 25 .91 BLFTmCshMg 27 1.36 CNIGovtA p 26 1.00 California Tax-Free 28 1.08 CapResFd p 38 1.13 Cash Account Tr, Gov 32 1.44 Cash Account Tr, Gov 32 1.64 Cash Account Trust 32 .80 Cash Account Trust: 27 .40 Cash Acct Tr: Govt & 32 1.57 Cash Acct Tr: Tax Ex 27 1.14 Cash Acct Tr: Tax Ex 27 1.33 Cash Acct Tr: Tax Ex 27 1.37 CashMgtInst 33 1.49 CashResInst 33 1.55 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 18 1.42 Cavanal Hill U.S. Tr 18 1.50 Cavanal Hill U.S. Tr 18 1.30 CavanalTrAdm 18 1.00 CitiznSelTreA 50 1.64 CitiznSelTreB 50 1.44 CityNaRoGv p 26 .85 CityNRochGv 26 1.30 Columbia Government 29 1.20 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.39 Columbia Government 29 1.21 ColumbiaA 29 1.21 Columbia Z 29 1.21 DWSMSerMgd 33 1.66 DWSMSerInst 33 1.66 DWS MMkt 24 1.44 DWS Variable NAV Mon 19 2.01 DavisGvtA 51 .01 Deutsche Money Marke 24 1.24 Deutsche Money Marke 24 .48 Deutsche Money Marke 24 1.44 DryBasic 22 1.57 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 11 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 31 1.84 Dreyfus Cash Mgmt In 31 1.94 Dreyfus Cash Mgmt In 31 1.69 Dreyfus Government S 28 1.15 Dreyfus Government S 28 1.30 Dreyfus Government S 28 1.45 Dreyfus Government S 28 1.54 Dreyfus Govt Cash Mg 14 1.61 Dreyfus Govt Cash Mg 14 1.36 Dreyfus Govt Cash Mg 14 1.51 Dreyfus Govt Cash Mg 14 1.21 Dreyfus Institutiona 50 1.69 Dreyfus Institutiona 18 1.82 Dreyfus Institutiona 41 1.26 Dreyfus Institutiona 41 1.51 Dreyfus Institutiona 11 1.60 Dreyfus Instl Prefer 18 1.76 Dreyfus Liquid Asset 18 1.48 Dreyfus Liquid Asset 18 1.10 Dreyfus Municipal Ca 12 1.27 Dreyfus Municipal Ca 12 1.03 Dreyfus New York Mun 17 1.33 Dreyfus New York Mun 17 1.08 Dreyfus Prime Money 43 1.84 Dreyfus Tax Exempt C 8 1.36 Dreyfus Tax Exempt C 8 1.13 Dreyfus Treasury Cas 26 1.54 Dreyfus Treasury Cas 26 1.29 Dreyfus Treasury Cas 26 1.44 Dreyfus Treasury Cas 26 1.15 Dreyfus Treasury Sec 43 1.56 Dreyfus Treasury Sec 43 1.29 Dreyfus Treasury Sec 43 1.46 Dreyfus Treasury Sec 43 1.16 Dreyfus Treasury and 12 1.60 DryfLA 18 1.18 DryInTrAgcHm 11 1.55 DryTrPmCsh I 41 1.55 DryfGenTrPrA 31 .71 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.85 FIMMDomII 18 1.70 FIMMDomIII 18 1.60 FIMMGov I 23 1.59 FIMMGovII 23 1.44 FIMMGovIII 23 1.34FIMM Government Port 23 1.63 FIMMMMkt I 23 1.94 FIMMMMktII 23 1.79 FIMMMMktIII 23 1.69 FIMMTrOnlyII p 36 1.41 FIMMTrOnly3 36 1.31 FIMMTrOnly I 36 1.56 FIMM Treasury Only P 36 1.60 FIMM Treasury Portfo 36 1.60 FIMMTry I 36 1.56 FIMMTryII 36 1.41 FIMMTryIII 36 1.31 FedCAMuniII 27 .99 FedCAMunCS p 27 .64 FedCAMunCap 27 1.29 FedGovOblCp 30 1.46 FedGovOb IS 30 1.57 FedGovOblSv 30 1.34 FedMMEagle 35 1.65 FedNYMun WS 37 1.34 FedPAMu WS 19 1.24 FedPrCshObCp 29 1.73 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 29 1.83 FdPrCshObSv 29 1.58 FedPriOb IS 33 1.92 FedPrObSvc 33 1.72 FedTrstUSTr 20 1.55 FedTrsOb IS 20 1.58 FedTreasObSv 20 1.33 FedTrsOblCp 20 1.48 FedUSTCshSv 46 1.32 FedUSTrsIns 46 1.57 FedVaMuCsCS p 18 .73 Federated Government 30 .61 Federated Government 50 1.26 Federated Government 31 .88 Federated Government 31 .47 Federated Government 31 .48 Federated Government 31 .88 Federated Government 30 .92 Federated Government 30 .72 Federated Government 30 1.61 Federated Institutio 6 1.50 Federated Institutio 35 1.60 Federated Institutio 35 1.74 Federated Institutio 33 1.87 Federated Institutio 35 1.85 Federated Municipal 33 .97 Federated Municipal 33 1.20 Federated Municipal 33 .72 Federated Municipal 33 .85 Federated Prime Cash 29 .89 Federated Prime Cash 29 1.04 Federated Prime Cash 29 1.13 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Treasury O 20 1.31 Federated Trust for 20 .85 Federated Trust for 20 .71 FedMstr 21 1.87 FidTrAdvC t 32 .30 Fidelity California 20 1.36 Fidelity California 20 1.11 Fidelity Domestic Po 18 1.80 Fidelity Flex Govern 14 1.76 Fidelity Government 25 .82 Fidelity Government 25 1.06 Fidelity Government 25 1.44 Fidelity Government 25 1.51 Fidelity Government 25 1.06 FidGovPortS 23 1.54 Fidelity Insti Money 23 1.98 Fidelity Insti Money 18 1.89 Fidelity Insti Money 18 1.34 Fidelity Insti Money 36 1.06 Fidelity Insti Money 36 1.06 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 24 1.40 FidSpGov 25 1.34 FidSpMM 23 1.69 FidSpUSTr 37 1.33 FidMMPortS 23 1.89 Fidelity Massachuset 24 1.35 Fidelity Massachuset 24 1.10 Fidelity Money Marke 23 1.81 Fidelity New Jersey 48 1.36 Fidelity New Jersey 48 1.11 Fidelity New York AM 22 1.38 Fidelity New York AM 22 1.13 Fidelity SAI Municip 29 1.50 Fidelity Series Gove 23 1.76 Fidelity Tax-Exempt 38 1.31 Fidelity Treasury Mo 32 1.33 Fidelity Treasury On 36 1.51 FidTrPortsS 36 1.51 FidTrsyCR 32 .80 FidTryDly M 32 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 17 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 17 1.86 First American Treas 27 1.58 First American U.S. 47 1.52 First American U.S. 47 1.12 First American U.S. 47 .97 First American U.S. 47 1.27 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 47 1.42 FstAmPrObZ 17 1.85 FstAmPrObl 17 1.59 FsAmPrObII 17 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 55 1.63 Gabelli U.S. Treasur 55 1.63 GabelliUST 55 1.63 GartmrMMPr 36 1.17 GnCAMuB 7 .72 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 35 .93 GeneralB p 31 1.03 General Government S 35 1.19 GnGovB p 35 .75 General Money Market 31 1.45 General Municipal Mo 8 1.06 General Treasury Sec 31 .97 General Treasury Sec 31 1.16 General Treasury and 25 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 29 1.48 Goldman Sachs Fds, F 29 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 23 1.51 Goldman Sachs Financ 23 1.11 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 1.76 Goldman Sachs Financ 31 1.32 Goldman Sachs Financ 31 1.07Goldman Sachs Financ 31 1.47 Goldman Sachs Financ 29 1.08 Goldman Sachs Financ 29 1.33 Goldman Sachs Financ 23 1.58 Goldman Sachs Financ 31 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 31 1.42 Goldman Sachs Financ 23 1.46 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 31 .91 Goldman Sachs Financ 31 .77 Goldman Sachs Financ 31 1.22 Goldman Sachs Financ 29 .93 Goldman Sachs Financ 29 .78 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 23 .94 Goldman Sachs Financ 23 .79 Goldman Sachs Financ 23 1.24 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 23 .96 Goldman Sachs Financ 23 .81 Goldman Sachs Financ 23 1.26 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 35 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 23 .61 Goldman Sachs Financ 23 1.36 Goldman Sachs Financ 23 1.61 Goldman Sachs Financ 30 1.09 Goldman Sachs Financ 30 1.56 Goldman Sachs Financ 30 1.24 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 30 .79 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 30 1.59 Goldman Sachs Invest 28 1.40 Goldman Sachs Invest 28 1.25 Goldman Sachs Invest 28 1.09 Goldman Sachs Invest 12 .36 Goldman Sachs Invest 12 1.11 Goldman Sachs Invest 28 1.64 Goldman Sachs Invest 28 1.89 Goldman Sachs Invest 28 .90 Goldman Sachs Invest 28 1.64 GovTxMgSvc 50 1.30 GovObTR 30 1.08 GovTxMgIS 50 1.55 Government Fund Clas 40 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 31 .73 HSBC U.S. Government 28 1.49 HSBC U.S. Government 28 1.60 HSBC U.S. Government 28 1.54 HSBC U.S. Government 28 1.56 HSBC U.S. Treasury M 31 1.45 HSBC U.S. Treasury M 31 1.20 HSBC U.S. Treasury M 31 1.56 HSBC U.S. Treasury M 31 1.52 HSBC U.S. Treasury M 31 1.54 HSBCUSGov A 28 1.09 HSBCUSGov D 28 1.24 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 15 1.73 HeritInst 15 1.86 HewittMM p 42 .26 ING MM A 29 1.37 ING MM I 29 1.37 Invesco Government M 21 1.58 InvescoA5 21 1.22 InvescoC5 p 21 .47 Invesco Tax Exempt C 12 .66 Invesco Tax-Exempt C 12 .68 Investor Cash Tr, Tr 53 1.55 Investor Tax-Exempt 12 1.26 Investor Tax-Exempt 12 .86 Investor Tax-Exempt 12 1.11 Investor Tax-Exempt 12 1.33 Investor Tax-Exempt 12 1.21 Investor Tax-Exempt 12 .71 Investor Tax-Exempt 12 .56 Investor Tax-Exempt 12 1.01 InvCshTrTrs 53 1.63 Investors Cash Tr, T 53 1.17 Investors Cash Trust 53 1.61 Ivy Cash Management 19 .42 Ivy Cash Management 19 .43 Ivy Cash Management 19 1.40 Ivy Government Money 12 1.08 Ivy Government Money 12 1.32 IvyMonyyC t 12 .16 IvyMnyA 12 1.05 IvyMM B 12 .12 JPMGvMMAg 26 1.51 JPMLqAsR 19 1.34 JPMGvPrem 26 1.32 JPMGvCap 26 1.59 JPMTrPlInv 19 1.27 JPMTrPlRs 19 1.08 JPMorg100 Agcy 46 1.46 JPM100 SecP 46 1.27 JPM100 TrInst 46 1.51 JPMorgan100 46 1.13 JPMLqAstP 19 1.59 JPMorganFed 29 1.15 JPMorFedAgcy 29 1.48 JPMorgFedPr 29 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.44 JPMMuMorg 6 1.06 JPMNYMuR p 6 .92 JPMorgPrm 17 1.52 JPMorgPrAgcy 17 1.78 JPMorgPrmPr 17 1.59 JPMTreasC t 19 .81 JPMTrsPlusP 19 1.33 JPMTrsPlsMrg 19 1.19 JPMTrsPlsInst 19 1.57 JPMTrsPlsAg 19 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 26 1.56 JPMUSGvtR p 26 1.07 JPMUSGvtMrg 26 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.16 JPMorgan California 6 .56 JPMorgan California 6 .91 JPMFedInst 29 1.53 JPMorgan Institution 7 1.42 JPMorgan Institution 7 1.47 JPMorgan Institution 7 1.45 JPMorgan Institution 7 1.37 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .95 JPMorgan Municipal M 6 1.39 JPMorgan Municipal M 6 .60 JPMorgan New York Mu 6 1.17 JPMorgan New York Mu 6 .57 JPMorgan New York Mu 6 .92 JPMPrInst 17 1.83 JPMPrRsv 17 1.34 JPMorgan Prime Money 17 1.88 JPMorgan Prime Money 17 1.86 JPMorgan Prime Money 17 1.07 JPMorgan U. S. Treas 19 1.63 JPMorgan U.S. Govern 26 1.07 JPMorgan U.S. Govern 26 .77 JPMorgan U.S. Govern 26 .72 JPMorgan U.S. Govern 26 1.46 JPMorgan U.S. Treasu 19 1.60 JPMorgan US Governme 26 1.26 Liquid Assets Portfo 17 .98Liquid Assets Portfo 17 1.65 Liquid Assets Portfo 17 1.30 Liquid Assets Portfo 17 1.77 MainStay A 29 1.31 MainStay B 29 1.08 MainStay Money Marke 29 1.08 MainStay Money Marke 29 1.08 ManagersMM 26 1.61 Maryland Tax-Free Mo 28 1.16 Maryland Tax-Free Mo 28 1.10 Meeder Institutional 32 1.82 MeederRetl 30 1.52 ML CMAMn 36 1.21 ML CMATr 47 1.15 MilestnTOInst 25 1.49 MilestnTOInv 25 1.24 MHLIRSel 21 1.85 MMktGS2 46 1.61 MMktGS4 46 1.36 MMktProFdInv 33 .78 MMktProFdSvc 33 .21 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 27 1.22 NorthInstGovSel 40 1.52 Northern 28 1.69 NorthernGvSl 41 1.37 Northern Institution 6 1.43 Northern Institution 43 1.51 Northern Institution 40 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 8, 2018

PAGE 65

Northern Institution 40 1.52 NorthInstTreas 42 1.55 NorthernUSGv 42 1.38 OppCshResN t 43 1.17 OppenhCshB p 43 1.16 OppenhCshC p 43 1.17 OppCshRes 43 1.17 Oppenheimer Governme 43 1.21 Oppenheimer Institut 45 1.67 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 43 1.21 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 1.63 PIMCO Government Mon 9 1.63 PNC Government Money 26 1.51 PNC Gov A 26 1.45 PNC Gov I 26 1.55 PNC TrA p 39 1.40 PNC Tr I 39 1.50 PNC Treasury Plus Mo 48 1.42 PNC Treasury Plus Mo 48 1.34 PW PACE P 26 1.15 PhoenixMM A 14 .01 Pioneer U.S. Governm ... 1.18 Pioneer U.S. Governm ... .63 PionrCs ... 1.03 PremGvtMP 24 1.60 PremierPort 20 1.86 Premier Portfolio Pe 20 1.31 Premier Portfolio Pr 20 1.56 Premier Portfolio Re 20 1.72 Premier Portfolio Re 20 .98 PrimeObTR 33 1.42 PruMMartD 32 1.18 PruMMrtZ 32 1.36 Prudential Governmen 32 1.18 Prudential Governmen 32 1.17 Prudential Governmen 32 1.22 PruInstMM A 19 1.86 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 14 1.47 Putnam Money Market 14 .01 Putnam Money Market 14 .01 Putnam Money Market 14 .01 PutnmMMC t 14 .01 RBCGvRBCI1 33 1.56 Retail Prime Obligat 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 40 .72 SEI DITGovA 40 1.47 SEI DITGvIIA 55 1.54 SEI DITTrsA 35 1.45 SEI DITTrIIA 44 1.51 STI CshRes 29 1.41 STIC Prime Portfolio 13 1.61 STIC Prime Portfolio 13 .90 STIC Prime Portfolio 13 1.22 STIC Prime Portfolio 13 1.69 STIT Liquid Assets 17 1.55 STIT STIC Prime Por 13 1.47 STIT Government & Ag 26 1.59 STIT Government & Ag 26 1.32 STIT Liquid Assets P 17 1.82 STIT STIC Prime Port 13 1.74 STIT Tax-Free Cash R 12 1.13 STIT Tax-Free Cash R 12 1.35 STIT Treasury Obliga 40 1.58 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 1.33 STIT Treasury Portfo 39 1.31 STIT Treasury Portfo 39 1.58 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.47 SchwbACR 24 1.40 SchwbCshRes 24 1.35 Schwab Government Mo 22 1.39 SchwbInv 29 1.68 SchwbRetAdv 33 1.70 Schwab Retirement Go 34 1.56 Schwab Treasury Obli 13 1.37 Schwab U.S. Treasury 17 1.32 SchbValAdv 30 1.69 SchwValAdUlt 30 1.84 Schwab Variable Shar 32 1.84 SchwbGv 22 1.13 SchbMM 4 1.45 Schb UST 17 1.12 SentinelGov A 13 1.12 StFrmMMLgA 38 1.34 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 StStInstLRS 25 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.27 State Street Insti T 26 1.62 State Street Insti T 30 1.59 State Street Insti U 25 1.64 State Street Insti U 25 1.30 State Street Institu 25 1.68State Street Institu 25 1.62 State Street Institu 26 1.54 State Street Institu 30 1.51 State Street Institu 25 1.56 State Street Institu 25 1.39 State Street Institu 30 1.24 State Street Institu 25 1.66 State Street Institu 26 1.56 State Street Institu 25 1.88 State Street Institu 25 1.85 State Street Institu 25 1.68 State Street Treasur 26 1.66 SunAmMMA 36 .01 T. Rowe Price Govern 38 1.47 T. Rowe Price Instit 41 1.76 T. Rowe Price Tax-Ex 40 1.18 TDAM California Muni 16 .71 TDAM Insti U.S. Gov 45 1.25 TDAM Insti U.S. Gove 45 1.50 TDAM Institutional T 50 .73 TDAM Institutional T 50 1.27 TDAM Institutional U 45 .85 TDAMMMInv 53 1.33 TDAMMMkPr 53 1.32 TDAM Money Market Po 53 1.43 TDAM Money Market Po 53 1.23 TDAM Municipal Portf 32 .71 TDAM New York Munici 12 .77 TDAM U.S. Government 26 .93 TDAMUSGv 26 1.03 TIAA-CREF Inst 49 .02 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .02 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 37 1.54 TRowPRF 38 1.34 TRowUST 38 1.38 Thriv MM Inst 34 1.38 Thriv MMk A 34 1.26 TreasObTR 20 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 42 1.51 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 1.79 U.S. Treasury Money 38 1.45 UBS Prime Investor F 18 1.50 UBS Prime Preferred 18 1.81 UBS Prime Reserves F 18 1.77 UBS RMA Government M 26 1.25 UBS Select Governmen 26 1.61 UBS Select Governmen 26 1.30 UBS Select Governmen 26 1.57 UBS Select Governmen 26 1.55 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.52 UBS Select Treasury 25 1.25 UBS Select Treasury 25 1.56 UBS Tax-Free Institu 9 1.31 UBS Tax-Free Investo 9 1.04 UBS Tax-Free Preferr 9 1.35 US Government Money 33 .75 US Government Money 33 1.46 USAA Mutl 26 1.47 USAA Treas 38 1.35 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 47 1.64 VangFdl 43 1.60 VangPr 41 1.84 VangPrInst 41 1.90 Voya Government Mone 29 1.38 Voya Government Mone 29 1.36 Voya Government Mone 29 .37 Voya Government Mone 29 1.37 Voya Liquid Assets P 29 1.23 Voya Liquid Assets P 29 1.48 Voya Liquid Assets P 29 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 14 1.37 WF 100% Treasury Mon 32 1.50 WF Government Money 21 1.61 Wells Fargo 100% Tre 32 1.40 WellsFargo A 16 1.40 WFCashInvAd 16 1.72 WFCashInst 16 1.85 Wells Fargo Cash Inv 16 1.92 Wells Fargo Fd, Trea 20 1.35 WFGovAdm 21 1.41 WFGvtMMA 21 1.14 Wells Fargo Heritage 15 1.93 Wells Fargo Heritage 15 1.63 WellsFargoI 100 32 1.20 WellsFargoInsCsh 16 1.55 WellsFargoInsGv 21 1.25 Wells Fargo Money Ma 16 1.84 Wells Fargo Money Ma 16 1.54 Wells Fargo Municipa 5 1.38 WellsF100TrA 32 1.05 WellsFargo TrsyS 20 1.25 WellsFargoTrsyA 20 1.08 WellsFargo TrsyI 20 1.50 WFGvMMInst 21 1.55 Western Asset Govern 42 1.05 Western Asset Govern 42 .77 WA GvtRsvA 42 1.17 WAInstGvInst 42 1.62 Western Asset Insti 59 1.47 Western Asset Insti 43 1.79 Western Asset Instit 42 1.57 Western Asset Instit 42 1.57 Western Asset NY Tax 12 .98 Western Asset Prime 32 1.48 Western Asset Tax Fr 14 .48 Western Asset Tax Fr 14 .98 Western Asset US Tre 59 .74 WstnUSTrN 59 1.12WstnInstLqRsI 43 1.84 WstnPrmLiq 43 1.55 WstnInstUSTR 59 1.53 WstnPrmUSTR 59 1.27 Wilm GovSel 40 1.37 Wilm TrAdm 44 1.09 Wilm TrSvc 44 .94 Wilm TrSvc 44 1.34 Wilm GovAdm 40 1.12 Wilmington U.S. Gove 40 .97 WilmUSGov 40 1.47Tax ExemptAIMTx 12 .56 AmC CATF 11 1.15 AmC TF 9 1.23 BMO TaxF I p 10 1.46 BMO TaxF Y 10 1.21 BNYMelNMuM 12 1.32 BLMunFdPCS p 25 .93 BRLM Muni 25 1.40 BRF NYMuni 7 1.42 BRFCAMuni 8 1.35 CashActTxEMgd 27 1.21 FIMMTxExII 32 1.28 FIMMTxEx3 32 1.18 FIMMTxExI 32 1.43 FedCAMuniSv 27 1.14 FedCAMu WS 27 1.39 FedGAMuCsh 11 1.23 FedMAMuCS p 29 .64 FedMAMuniSv 29 1.06 FedMuObl A 33 1.53 FedMuOblCap 33 1.44 FedMunOblSv 33 1.28 FedNYMuCSv 37 1.12 FedNYMuCS p 37 .66 FedNYMuCsII 37 .89 FedPAMuniCS 19 .65 FedPAMuCsSv 19 1.04 FedTaxFObWS 31 1.48 FedTxFrObSv 31 1.23 FedMuniSvc 18 1.12 FedTxF c 6 1.55 FidCA 21 1.16 FidCT 42 1.15 FidMA 32 1.11 FidMI 29 1.08 FidMuMM 40 1.26 FidNJ 47 1.07 FidNY 28 1.12 FidOH 52 1.11 FidPA 24 1.14 FidSpCA 20 1.27 FidSpMA 24 1.26 FidSpNJ 48 1.27 FidSpNY 22 1.28 FidTEDly M 38 .94 FidAZ 15 1.18 Fid TECR 38 .69 FidTxEx MM 38 1.19 FidTaxExPortS 32 1.39 FinSq TEF 12 1.36 FstAmTFA 24 .85 FstAmTxFY 24 1.15 FsAmTxFObII 24 1.30 FstAmTFObZ 24 1.40 GenNJMun 22 .86 GenNYMuB 18 .89 GnMuB p 8 .62 GnNYMuB p 18 .49 GnCalMu 7 .95 JPMMuMMP 6 1.20 JPMorganCA 6 1.02 JPMorganNY 6 1.03 JPMorganTF 11 1.00 JPMorg TFPr 11 1.14 JPMTxFrR p 11 .89 JPMorgTFAgcy 11 1.33 JPMTxFrInst 11 1.38 NYTxFrMMI 19 1.86 NortnInstMuni 6 1.43 NorthernMun 8 1.26 PremierTxEx 10 1.42 SchwAMTTxF 13 1.12 SchwNYMuVA 12 1.32 SchwNYMuSw 12 1.07 SchwTxFValAd 13 1.34 ShwbTE 13 1.24 SchwabTxEx 13 1.34 Schwb CA 14 1.08 ScudTECshInst 27 1.37 TDAMCAMu 16 .81 TDAMMuni 32 .81 TDAMNYMu 12 .87 TRowSumMu 42 1.07 TRowCA c 28 .86 TRowNY c 27 1.00 TRowTE c 40 1.12 USAATxEx 18 1.08 VangNJ 42 1.37 VangCA 26 1.36 VangPA 17 1.39 VangNY 23 1.40 VangTxEx 29 1.44 WFAMuCshM 5 1.48 WFA MuCsMSv 5 1.23 WFNatInstMM 6 1.47 WFNtTFMMSv 6 1.22 WellsFargoNat 6 1.37 WellsF NTFA 6 1.03 WstnFTxR N 14 .83 WstnInstTxFR 14 1.42 WstnNYTxR N 12 .83 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 1.57 .88 May 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.73 2.38 May 18 p 100.01 100.02 1.69 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.79 1.38 Jun 18 p 99.30 99.31 +0.01 1.78 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.26 99.27 1.75 1.38 Jul 18 f 100.22 100.23 +0.01 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.18 100.19 1.89 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 1.98 1.38 Sep 18 p 99.24 99.25 1.99 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 2.06 1.25 Oct 18 p 99.19 99.20 2.05 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.27 100.28 2.08 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.16 99.17 2.10 1.38 Nov 18 p 99.18 99.19 -0.01 2.11 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 +0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.11 101.12 +0.01 .15 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.19 1.50 Jan 19 p 99.16 99.17 2.19 .75 Feb 19 p 98.28 98.29 2.21 2.75 Feb 19 p 100.13 100.14 2.21 8.88 Feb 19 k 105.04 105.05 -0.01 2.13 1.13 Feb 19 p 99.03 99.04 2.22 1.38 Feb 19 p 99.10 99.11 2.23 1.50 Feb 19 p 99.13 99.14 2.23 1.00 Mar 19 p 98.30 98.31 2.24 1.25 Mar 19 p 99.03 99.04 2.25 1.50 Mar 19 p 99.11 99.12 2.24 1.63 Mar 19 p 99.14 99.15 2.25 .13 Apr 19 f 99.19 99.20 +0.01 .55 .88 Apr 19 p 98.23 98.24 2.25 1.25 Apr 19 p 99.00 99.01 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.18 98.19 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.24 98.25 2.31 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.15 98.16 2.34 1.25 Jun 19 p 98.24 98.25 -0.01 2.34 1.63 Jun 19 p 99.06 99.07 2.34 .75 Jul 19 p 98.04 98.05 2.34 1.88 Jul 19 f 102.05 102.06 .04 .88 Jul 19 p 98.06 98.07 2.37 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.31 98.00 +0.01 2.37 3.63 Aug 19 p 101.17 101.18 2.39 8.13 Aug 19 k 107.05 107.06 -0.01 2.37 1.00 Aug 19 p 98.06 98.07 2.39 1.25 Aug 19 p 98.16 98.17 2.39 1.63 Aug 19 p 99.00 99.01 2.40 .88 Sep 19 p 97.31 98.00 2.40 1.00 Sep 19 p 98.02 98.03 2.41 1.38 Sep 19 p 98.18 98.19 2.41 1.75 Sep 19 p 99.03 99.04 +0.01 2.41 1.00 Oct 19 p 98.00 98.01 +0.01 2.42 1.25 Oct 19 p 98.09 98.10 2.42 1.50 Oct 19 p 98.21 98.22 +0.01 2.43 1.00 Nov 19 p 97.27 97.28 2.45 3.38 Nov 19 p 101.11 101.12 2.45 1.00 Nov 19 p 97.25 97.26 +0.01 2.45 1.50 Nov 19 p 98.30 98.31 +0.01 2.44 1.50 Nov 19 p 98.17 98.18 2.45 1.38 Dec 19 p 98.10 98.11 +0.01 2.45 1.13 Dec 19 p 97.28 97.29 +0.01 2.44 1.63 Dec 19 p 98.21 98.22 2.45 1.88 Dec 19 p 99.02 99.03 +0.01 2.45 1.38 Jan 20 f 101.18 101.19 +0.01 .43 1.38 Jan 20 f 98.06 98.07 2.46 1.25 Jan 20 p 97.30 97.31 2.47 1.38 Jan 20 p 98.05 98.06 2.47 2.00 Jan 20 p 99.07 99.08 +0.01 2.46 3.63 Feb 20 p 101.30 101.31 -0.01 2.49 8.50 Feb 20 k 110.14 110.15 -0.01 2.43 1.38 Feb 20 p 98.00 98.01 -0.01 2.49 1.25 Feb 20 p 97.26 97.27 2.49 2.25 Feb 20 p 99.18 99.19 -0.01 2.48 1.13 Mar 20 p 97.14 97.15 -0.01 2.50 1.38 Mar 20 p 97.29 97.30 2.50 2.25 Mar 20 p 99.17 99.18 2.49 1.50 Apr 20 p 98.03 98.04 2.51 .13 Apr 20 f 99.03 99.04 +0.01 .58 1.13 Apr 20 p 97.10 97.11 2.52 1.38 Apr 20 p 97.25 97.26 -0.01 2.52 2.38 Apr 20 p 99.24 99.25 2.50 1.50 May 20 p 97.31 98.00 2.53 3.50 May 20 p 101.28 101.29 -0.01 2.53 8.75 May 20 k 112.13 112.14 2.41 1.38 May 20 p 97.21 97.22 -0.01 2.54 1.50 May 20 p 97.29 97.30 -0.01 2.53 1.50 Jun 20 p 97.28 97.29 2.54 1.63 Jun 20 p 98.02 98.03 -0.01 2.55 1.88 Jun 20 p 98.19 98.20 2.55 1.25 Jul 20 f 102.01 102.02 +0.01 .30 1.50 Jul 20 p 97.24 97.25 2.55 1.63 Jul 20 p 97.31 98.00 -0.01 2.56 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 -0.01 2.56 2.63 Aug 20 p 100.05 100.06 2.55 8.75 Aug 20 k 113.20 113.21 2.54 1.38 Aug 20 p 97.10 97.11 2.57 2.13 Aug 20 p 99.00 99.01 2.57 1.38 Sep 20 p 97.09 97.10 2.57 1.38 Sep 20 p 97.06 97.07 2.59 2.00 Sep 20 p 98.20 98.21 2.59 1.63 Oct 20 p 97.23 97.24 -0.01 2.59 1.38 Oct 20 p 97.02 97.03 -0.01 2.60 1.75 Oct 20 p 97.31 98.00 2.60 1.75 Nov 20 p 97.30 97.31 2.60 2.63 Nov 20 p 100.02 100.03 2.60 1.63 Nov 20 p 97.18 97.19 2.61 2.00 Nov 20 p 98.16 98.17 2.61 1.88 Dec 20 p 98.06 98.07 2.60 1.75 Dec 20 p 97.25 97.26 -0.01 2.62 2.38 Dec 20 p 99.12 99.13 -0.01 2.62 2.00 Jan 21 p 98.13 98.14 2.61 1.13 Jan 21 f 101.20 101.21 +0.01 .51 1.38 Jan 21 p 96.23 96.24 2.63 2.13 Jan 21 p 98.22 98.23 2.63 2.25 Feb 21 p 99.00 99.01 2.62 3.63 Feb 21 p 102.21 102.22 -0.01 2.62 7.88 Feb 21 k 114.03 114.04 2.57 1.38 Feb 21 p 95.30 95.31 2.63 2.00 Feb 21 p 98.09 98.10 2.63 2.38 Mar 21 p 99.09 99.10 -0.01 2.63 1.25 Mar 21 p 96.04 96.05 2.65 2.25 Mar 21 p 98.29 98.30 2.64 .13 Apr 21 f 98.18 98.19 +0.01 .61 2.38 Apr 21 p 99.08 99.09 -0.01 2.63 1.38 Apr 21 p 96.11 96.12 2.65 2.25 Apr 21 p 98.27 98.28 2.65 3.13 May 21 p 101.11 101.12 2.66 8.13 May 21 k 115.27 115.28 2.63 2.00 May 21 p 98.02 98.03 2.66 1.13 Jun 21 p 95.11 95.12 -0.01 2.67 2.13 Jun 21 p 98.11 98.12 2.67 .63 Jul 21 f 100.17 100.18 +0.01 .45 1.13 Jul 21 p 95.06 95.07 -0.01 2.68 2.25 Jul 21 p 98.21 98.22 2.68 2.13 Aug 21 p 98.07 98.08 -0.01 2.69 8.13 Aug 21 k 117.02 117.03 -0.01 2.64 1.13 Aug 21 p 95.02 95.03 2.69 2.00 Aug 21 p 97.26 97.27 2.69 1.13 Sep 21 p 94.29 94.30 -0.01 2.70 2.13 Sep 21 p 98.04 98.05 2.70 1.25 Oct 21 p 95.06 95.07 -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 117.24 117.25 -0.01 2.68 1.75 Nov 21 p 96.24 96.25 2.71 1.88 Nov 21 p 97.07 97.08 2.70 2.00 Dec 21 p 97.16 97.17 -0.01 2.72 2.13 Dec 21 p 97.30 97.31 -0.01 2.71 .13 Jan 22 f 98.12 98.13 +0.01 .57 1.50 Jan 22 p 95.21 95.22 -0.01 2.73 ARCResources 140101 13.83 13.56 13.62 -.04 AdvOil Gas 246535 3.96 3.75 3.83 -.04 Aimia Inc 61482 2.10 1.97 2.00 -.02 AirCdaV VV 99610 24.29 23.90 23.96 -.09 AlgonquinPwr 65110 12.89 12.81 12.84 +.04 AlimntatnBSV 97995 54.92 54.01 54.46 -.03 AltaGasLtd 62777 25.11 24.81 25.01 +.14 AphriaInc J 280687 10.31 9.80 10.30 +.49 AthabascaOil 857484 1.88 1.74 1.80 +.13 AuroraCannabi 473395 8.16 8.05 8.11 +.08 AutoCanadaInc 63147 18.62 17.69 17.91 -.75 B2GoldCorpo 160536 3.69 3.64 3.67 +.01 BCE Inc 160818 53.85 53.26 53.52 +.17 BarrickGold 184802 17.37 17.19 17.21 -.13 BaytexEnergy 582830 5.94 5.65 5.66 +.11 BellatrixExpl 104756 1.95 1.81 1.81 -.07 BirchcliffEng 172087 4.53 4.26 4.28 -.10 Bk NS 131327 79.43 78.85 79.35 +.41 BkMontreal 87997 98.62 98.02 98.53 +.48 BlackPearlo 214364 1.47 1.40 1.41 -.02 BlackberryLtd 130675 14.24 13.96 14.18 +.25 BombardirBSV 1394815 4.34 4.12 4.26 +.14 BonavistaEgy 189277 1.65 1.53 1.57 ... BrookdALV 69608 51.35 51.11 51.29 +.11 CAE Inc 62126 24.30 22.50 24.27 +.12 CIBC 91298 113.35 112.55 113.34 +.84 CIFinancial 60197 26.50 26.27 26.34 -.10 CalfracWell 77686 8.10 7.59 7.69 +.03 CamecoCorp 136770 14.86 14.46 14.59 +.14 CannTustHoldi 93507 9.21 8.44 9.08 +.64 CanopyGrowth 290303 30.92 30.13 30.25 +.28 CardinalEngy 90723 5.53 5.34 5.37 +.02 CdnEgySrvTc 66124 6.73 6.47 6.49 ... CdnNatRail 104722 101.71 100.50 101.37 +.75 CdnNatRes 345727 46.50 45.19 45.30 -.38 CdnRlEstUn 205023 52.39 51.50 51.95 +.60 CenovusEngy 967676 13.89 13.17 13.49 +.47 ChoiceREITUn 1173439 11.98 11.61 11.94 +.36 ChorusAvaitio 60996 8.02 7.77 7.85 -.08 CorusEntBo 69157 6.23 6.08 6.20 +.13 CrescentPnt 538195 10.57 10.14 10.15 -.03 CrewEngy 91573 2.62 2.45 2.45 -.06 DetourGoldo 116815 11.05 10.67 10.76 -.01 DvrsRyltyJ 57244 3.38 3.28 3.31 -.05 ECNCapitalCo 125127 3.43 3.37 3.42 +.04 EldoradoGld 117057 1.32 1.27 1.28 -.01 ElementFin 214514 5.08 4.80 4.82 -.23 EnCanaCorp 539143 17.71 16.85 16.95 +.03 EnbridgeInc 290741 40.95 40.40 40.70 +.33 EnerplusCorp 110518 15.93 15.33 15.63 +.49 EnsignEngy 68909 6.22 5.88 6.05 -.26 FirstQntumo 261509 20.51 19.47 19.74 -.32 Fortis Inc 58837 43.49 43.11 43.36 -.02 FortuneMino 62582 .26 .23 .24 -.01 GearEnergyLt 69388 1.05 .97 1.00 +.02 GildanActive 63101 37.30 36.59 37.28 +.59 GoldcorpInc 131827 17.48 17.25 17.46 +.11 GranTierrao 101563 4.36 4.16 4.20 -.07 GreenOrganicD 139837 3.95 3.74 3.82 -.13 GuyanaGldo 64240 5.18 5.05 5.08 -.07 HrznCrdOilBl 162388 11.37 10.95 11.05 +.01 HrznCrdOilBr 180569 5.05 4.87 5.01 -.01 HrznNtGsBul 169926 3.66 3.59 3.60 +.04 HudBayMnrls 199454 9.30 8.93 9.01 -.01 HuskyEngy 89179 18.71 18.33 18.44 +.14 ISharesS P60 178258 23.61 23.47 23.56 +.13 IShrsCapEngy 124427 12.95 12.66 12.68 +.03 IamgoldCorp 84188 7.37 7.25 7.32 +.06 ImperialOil 300096 41.44 40.11 40.29 +.37InterPipeline 119298 24.42 23.83 24.11 +.12 IvanhoeAo 182768 2.93 2.73 2.87 +.16 KatangaMng 87809 .96 .88 .92 -.01 KeltExplo 106918 8.71 8.39 8.41 +.02 KinrossGold 177659 5.25 5.15 5.19 -.01 LOGIQASSETMG 522925 .03 .02 .03 +.01 LargoResourcs 104011 1.83 1.69 1.79 +.14 Loblaw Co 56689 65.56 64.73 65.07 +.30 LundinMng 127469 8.33 8.22 8.24 +.03 LydianOrdo 78405 .38 .35 .36 -.01 MEGEnergy 240320 7.75 7.29 7.45 +.29 MagnaInt l 75654 78.45 77.51 78.44 +.78 ManulifeFin 473441 24.54 24.09 24.49 +.40 MedReleafCorp 138034 25.25 23.47 23.79 +.50 NEXTSOURCEMAT 59652 .12 .10 .12 +.01 NatBkCan 73933 61.80 61.46 61.79 +.38 NemaskaLithiu 70265 1.35 1.31 1.33 +.03 NeovascInc 342481 .07 .06 .06 ... NevsunReso 74638 3.88 3.79 3.82 ... New Gold 143023 3.20 3.13 3.13 -.04 NewLionInc o 120792 1.08 1.07 1.07 +.01 NexGenEnergy 146379 2.65 2.50 2.53 -.10 NutrienLtd 87051 60.30 59.11 59.99 +.15 OceanaGoldCrp 59989 3.45 3.41 3.42 ... OrosurMining 61250 .08 .07 .07 -.01 OsiskoMining 153000 .03 .02 .02 -.01 PaintedPonyE 135273 2.74 2.52 2.52 -.10 PembinaPipe 433684 44.52 43.40 44.08 +.45 PengrowthEgy 60919 1.11 1.04 1.05 +.01 PeytoExpl 57292 12.03 11.58 11.68 -.01 PotashRidgeJ 78210 .09 .09 .09 +.01 PowerCorpSV 86653 30.26 29.97 30.00 -.22 PrairieSkyRyl 66045 28.32 27.87 27.96 +.24 PrecisionDrl 279047 4.75 4.53 4.53 +.04 RagingRiver 129130 7.48 7.21 7.25 +.03 RestrntBrnds 64422 70.59 69.74 70.28 +.27 RioCanRlUn 81830 23.58 23.34 23.57 +.19 RogersCommB 60352 60.92 60.06 60.43 -.25 RogersSugar 57830 5.45 5.33 5.33 -.09 RoyalBank 187737 98.78 97.95 98.76 +.93 RoyalNickelo 98601 .22 .20 .20 -.01 SecureEngyo 108642 8.59 8.08 8.17 -.01 SevenGenClA 138701 18.10 17.19 17.30 -.38 ShawCommBNV 81309 26.09 25.70 26.02 +.05 SherrittIntl 182454 1.20 1.15 1.16 +.01 SpartanEngyCo 192122 6.51 6.36 6.38 -.03 SprottResourc 63200 .13 .12 .13 ... SunLifeFin 106095 53.08 52.67 52.79 +.02 SuncorEngy 381849 50.08 49.48 49.55 +.16 SurgeEnergyo 203121 2.47 2.38 2.39 +.05 T D Bank 353878 73.49 73.03 73.35 +.42 TahoeReso 98363 6.49 6.37 6.38 -.07 TamarackVall 331686 3.80 3.63 3.69 +.03 TeckResLimit 183085 34.11 33.24 33.58 +.32 Telus Corp 97409 46.47 45.84 46.04 -.12 ThomsonReuter 70246 50.68 50.14 50.28 -.37 TourmalineOil 64750 24.14 23.66 23.73 +.13 TransCdaCorp 162989 55.74 55.14 55.60 +.40 TrevaliMngo 171559 1.19 1.17 1.17 ... TricanWell 283600 3.79 3.55 3.55 -.09 ValeantPharma 102422 24.04 23.36 23.46 +.28 VermilionEgy 68892 44.31 43.56 43.73 +.32 WestFraser 93251 90.64 88.79 89.66 -.09 WhitecapReso 253271 9.42 8.97 9.04 -.02 YamanaGld 137808 3.82 3.75 3.76 -.02 eCobaltSoluti 80946 1.42 1.36 1.42 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 97.00 97.01 2.73 2.00 Feb 22 p 97.13 97.14 -0.01 2.72 1.75 Feb 22 p 96.15 96.16 -0.01 2.72 1.88 Feb 22 p 96.30 96.31 2.73 1.75 Mar 22 p 96.12 96.13 -0.01 2.74 1.88 Mar 22 p 96.26 96.27 -0.01 2.74 .13 Apr 22 f 97.31 98.00 +0.01 .64 1.75 Apr 22 3p 96.09 96.10 -0.01 2.74 1.88 Apr 22 p 96.24 96.25 -0.01 2.74 1.75 May 22 p 96.08 96.09 2.74 1.88 May 22 p 96.21 96.22 -0.02 2.74 1.88 May 22 p 96.06 96.07 -0.01 2.75 1.75 Jun 22 p 96.03 96.04 -0.01 2.75 2.13 Jun 22 p 97.18 97.19 -0.01 2.75 .13 Jul 22 f 98.13 98.14 +0.02 .51 1.88 Jul 22 p 96.16 96.17 -0.01 2.75 2.00 Jul 22 p 97.01 97.02 2.74 1.63 Aug 22 p 95.15 95.16 -0.01 2.75 7.25 Aug 22 k 118.07 118.08 2.70 1.63 Aug 22 p 95.14 95.15 2.75 1.88 Aug 22 p 96.14 96.15 2.75 1.75 Sep 22 p 95.26 95.27 -0.01 2.76 1.88 Sep 22 p 96.11 96.12 -0.01 2.76 1.75 Oct 22 p 96.09 96.10 -0.01 2.76 2.00 Oct 22 p 96.25 96.26 -0.01 2.76 1.63 Nov 22 p 95.06 95.07 2.76 7.63 Nov 22 k 120.23 120.24 2.72 2.00 Nov 22 p 96.24 96.25 2.76 2.13 Dec 22 p 97.06 97.07 2.77 .13 Jan 23 f 97.23 97.24 +0.01 .61 1.75 Jan 23 p 95.15 95.16 2.78 2.38 Jan 23 p 98.07 98.08 2.78 2.00 Feb 23 p 96.17 96.18 2.78 7.13 Feb 23 k 119.12 119.13 2.76 1.50 Feb 23 p 94.08 94.09 2.78 2.63 Feb 23 p 99.10 99.11 2.78 1.50 Mar 23 p 94.04 94.05 -0.01 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 15.16 +.5 -.3 +5.0/B IntrmDvrsMnA m MS 14.10 +.1 -.9 +1.0/B IntrmDvrsMnC m MS 14.10 +.1 -1.2 +.2/E LgCpGrA m LG 49.90 +4.0 +4.4 +14.0/A LgCpGrAdv LG 54.24 +4.0 +4.5 +14.3/A LgCpGrC m LG 37.68 +4.0 +4.2 +13.2/B LgCpGrI LG 53.96 +4.0 +4.5 +14.3/A LgCpGrK b LG 50.77 +4.0 +4.4 +13.9/A LtdDurHiIncAdv HY 10.22 +.3 +.3 +3.5/C MuniBdInfStr1 b MS 10.17 +.4 +.2 +2.0/A MuniBdInfStr2 MS 10.17 +.3 +.1 +2.1/A MuniBdInfStrA m MS 10.21 +.4 +.1 +1.9/A MuniBdInfStrAdv MS 10.21 +.4 +.2 +2.1/A MuniIncCAA m MF 11.01 +.1 -.9 +2.5/B MuniIncCAAdv MF 11.01 +.1 -.8 +2.7/A MuniIncIIArznA m SI 10.94 +.1 -.8 +2.9/A MuniIncIIMAA m MT 11.05 +.1 -1.1 +2.1/B MuniIncIIMINA m SM 10.08 +.1 -1.1 +2.1/C MuniIncIINJA m MJ 9.59 +.2 -1.2 +3.0/B MuniIncIIOhioA m MO 9.79 +.1 -1.1 +2.6/A MuniIncIIPEA m MP 10.32 +.2 -.9 +2.7/B MuniIncIIVIA m SI 10.95 ... -.9 +2.6/A MuniIncNYA m MN 9.79 +.2 -1.1 +2.5/A MuniIncNYAdv MN 9.79 +.3 -1.0 +2.7/A MuniIncNYC m MN 9.78 +.2 -1.4 +1.7/C MuniIncNtnA m MI 10.11 +.3 -1.0 +2.8/A MuniIncNtnAdv MI 10.11 +.4 -.9 +3.0/A MuniIncNtnC m MI 10.10 +.3 -1.3 +2.0/C ReltvValA m LV 5.77 +1.4 -1.0 +9.5/A ReltvValAdv LV 5.82 +1.4 -1.0 +9.8/A ReltvValC m LV 5.76 +1.4 -1.2 +8.7/A SelUSEqAdv LB 16.86 +2.1 +.6 +10.8/A SelUSLSA m LO 12.64 +.5 ... +5.0 SelUSLSAdv LO 12.84 +.5 +.2 +5.2 SelUSLSC m LO 12.11 +.4 -.2 +4.2 ShortDurPlus CS 11.55 -.1 -.2 +.4/D SmCpGrA m SG 55.80 +4.9 +8.2 +13.4/A SmCpGrI SG 60.43 +4.9 +8.3 +13.8/A SstnlGlbThtcA m WS 117.82 +2.1 +.4 +10.6/A SstnlGlbThtcAdv WS 124.73 +2.1 +.5 +10.9/A SustIntlThtcA m FG 19.34 +.8 -.9 +4.4/E TxMgAlMktIncA m CA 12.44 +1.0 -2.4 +2.7/E TxMgWtAprStrAdv WS 16.26 +1.7 +.5 +7.3/C TxMgdIntl FB 18.53 +.8 +.5 +5.9/B AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.8/BABAllMktRlRet1 b IH 8.98 +4.2 +1.5 +1.3/E AllMktTRA m MA 14.73 +1.3 -.7 +3.6/E AllMktTRAdv MA 14.82 +1.3 -.7 +3.8/E AllMktTRC m MA 14.62 +1.2 -1.0 +2.8/E BdInStrat1 b IP 10.62 -.1 -.5 +1.9 BdInStrat2 IP 10.62 -.2 -.5 +2.0 CncntrGrAdv LG 35.79 +4.9 +5.0 +10.7/D CnsrvWlthStratA m CA 12.08 +.4 -.5 +2.6 CorOppsA m LG 20.35 +2.5 +.4 +11.1/C DiscvGrA m MG 11.82 +5.1 +8.8 +12.3/A DiscvGrAdv MG 12.62 +5.1 +9.0 +12.5/A DiscvValA m SV 23.02 +4.5 +1.1 +9.3/B DiscvValAdv SV 23.56 +4.5 +1.1 +9.6/B DiscvValC m SV 20.27 +4.5 +.8 +8.5/C DiscvValI SV 22.86 +4.5 +1.1 +9.6/B DiscvValR b SV 22.34 +4.5 +.9 +8.9/B DiscvValZ SV 22.84 +4.6 +1.2 +9.7/B DiversMunicipal MS 14.09 +.1 -.8 +1.2/A EmMkts EM 32.42 -1.9 -.4 +5.5/D EqIncA m LV 28.29 +.4 -2.0 +6.8/D EqIncAdv LV 28.56 +.4 -1.9 +7.1/C EqIncC m LV 27.90 +.4 -2.2 +6.0/D GlbBdA m IB 8.27 -.5 -.8 +2.5/B GlbBdAdv IB 8.26 -.5 -.7 +2.8/B GlbBdC m IB 8.30 -.6 -1.0 +1.8/D GlbBdI IB 8.26 -.5 -.7 +2.8/B GlbBdR b IB 8.27 -.4 -.8 +2.1/C GlbRkAllcA m TV 16.35 +1.9 -.4 +3.5/C GlbRlEstInvmA m GR 14.36 +3.6 -1.0 +4.1/B GlbRlEstInvmIII GR 10.94 +3.7 -.6 +4.9/B GrA m LG 77.77 +3.7 +6.0 +14.4/A HiIncA m HY 8.51 -.7 -1.3 +4.7/A HiIncAdv HY 8.52 -.6 -1.2 +5.0/A HiIncC m HY 8.61 -.7 -1.7 +3.9/C HiIncI HY 8.52 -.6 -1.3 +5.0/A HiIncK b HY 8.51 -.7 -1.3 +4.7/A HiIncR b HY 8.51 -.7 -1.5 +4.3/B HiIncZ HY 8.52 -.6 -1.2 +5.1/A IntermBdA m CI 10.84 -.4 -1.6 +1.7 IntermBdAdv CI 10.84 -.5 -1.6 +1.9 IntermCAMuniA m SS 14.03 +.2 -.6 +1.2/A IntermNYMuniA m SS 13.73 +.1 -.9 +1.2/A Intl FB 18.54 +.8 +.5 +6.0/B IntlValA m FV 14.81 +.4 -.3 +4.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous 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 8, 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 66

ValA m LV 15.43 +.8 -4.4 +3.4/E ValAdv LV 15.44 +.8 -4.4 +3.7/E WlthApprStrA m WS 16.40 +1.7 +.4 +6.6/C WlthApprStrAdv WS 16.36 +1.7 +.4 +6.8/CAC AlternativesEqMktNetrlInv NE 11.26 -.5 +.4 +.1/D MktNetrlValInv NE 10.13 -1.3 -3.2 +1.1/CAIGActvAllcA f MA 17.53 +1.1 -.7 +5.3/C FlexCrdtA m HY 3.40 +.4 +.9 +3.7/C FocedDivStrB m LV 16.88 -2.1 -8.8 +5.6/E FocedDivStrC m LV 16.87 -2.1 -8.8 +5.6/E IntlDivStrA m FV 9.27 -2.2 -3.0 -1.0/E MltAstAllcA f MA 18.22 +1.2 -.8 +5.4/C SrFltngRtA m BL 8.12 +.4 +1.6 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.5 +3.3/C StrBdA m MU 3.34 -.9 -2.6 +2.1/D StrValA m LV 30.34 -.2 -3.8 +5.8/D USGvtSecA m GI 8.89 -.4 -1.4 -1.0/EALPSRdRcksLtdPrEI d SW 7.35 +1.7 +1.1 +9.2/C RdRcksLtdPrEInv m SW 7.23 +1.7 +1.1 +8.9/CAMGCHEqPtnrsBalN b MA 17.21 +2.0 +1.2 +6.7/A FQGlbRkBalZ TV 15.63 +2.1 -2.4 +5.3/B FQTxMgdUSEqI LB 31.06 +3.4 +2.8 +8.5/C GWKCorBdI CI 9.80 -.9 -2.7 +.9/D GWKMnBdI MI 11.41 +.3 -1.6 +2.0/C GWKMnEnhYiI HM 9.80 +.5 -1.1 +4.3/C GWKSmCpCorI SG 28.76 +2.5 +1.2 +11.6/B MgrsAmIntrGvS GI 10.36 -.5 -1.9 +.4/B MgrsAmShrtDrGvS UB 9.46 +.3 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.53 -.2 -2.3 +4.0/E MgrsBrBlueS LG 49.43 +2.6 +3.3 +10.9/D MgrsBrwineS MG 47.91 +2.7 +2.7 +8.8/C MgrsCaEmergCoI SG 60.66 +3.7 +3.9 +17.2/A MgrsCaMidCpN b MG 30.41 +1.1 +.5 +8.7/C MgrsCeRlEsttS SR 9.96 +4.3 -4.0 +4.6/A MgrsDblCrPlsBdI CI 10.39 -.5 -1.5 +2.0 MgrsDblCrPlsBdN b CI 10.39 -.5 -1.6 +1.7 MgrsEmergOppsS SG 48.50 +4.6 +5.6 +11.7/B MgrsFrpntMdCpI MV 41.51 +.6 -5.2 +4.7/E MgrsFrpntMdCpN b MV 40.44 +.6 -5.3 +4.4/E MgrsLmsSylsBdS CI 26.24 -.7 -1.7 +2.5 MgrsMntCldGrI LG 20.16 +2.8 +2.3 +8.6/E MgrsMntCldGrN b LG 20.07 +2.7 +2.2 +8.4/E MgrsSkylnSpcEqS d SB 43.50 +1.0 -1.1 +6.1/D MgrsSpecialEqS SG 128.92 +5.9 +7.9 +11.6/B RRDivAllCpVlI LV 12.21 +2.3 -2.2 +6.8/D RRDivAllCpVlN b LV 12.22 +2.4 -2.3 +6.5/D RRSmCpValI SB 13.41 +2.3 +1.5 +11.3/A SthrnSnSmCpN m SB 24.43 +.4 -6.3 +1.7/E SystMidCpValI MV 15.54 +4.3 -.8 +8.2/B TmsSqMidCpGrI MG 19.55 +2.7 +3.6 +9.0/C TmsSqMidCpGrS MG 19.05 +2.6 +3.5 +8.8/C TmsSqSmCpGrI SG 18.56 +4.3 +7.1 +10.6/C TmsSqSmCpGrS SG 18.09 +4.3 +7.0 +10.4/C TrilogyEMktsEqZ d EM 10.04 -1.3 -2.3 +8.0/B YackFocI d LB 20.77 +.3 -1.5 +9.0/C YackFocN d LB 20.80 +.3 -1.6 +8.8/C YacktmanI d LV 22.55 +.6 -1.3 +8.1/BAQRDiversArbtrgI NE 9.22 +.1 +1.1 +2.8 DiversArbtrgN b NE 9.22 +.1 +1.1 +2.6 IntlEqI FB 11.09 +1.6 +1.2 +6.8 IntlMomStyleI FG 16.21 +2.5 +3.2 +5.2 LgCpMomStyleI LG 22.62 +2.1 +4.3 +10.5 LgCpMomStyleN b LG 22.62 +2.1 +4.2 +10.2 MgdFtsStratI FF 8.86 -1.0 -4.3 -5.6 MgdFtsStratN b FF 8.73 -1.0 -4.4 -5.9 MltStratAltI AM 8.56 -2.2 -5.0 +1.8 MltStratAltN b AM 8.51 -2.2 -5.0 +1.6 RkBalCmdtsStrI BB 7.03 +5.2 +2.3 +3.0 RkParityI TV 9.73 +.8 -.9 +3.3 RkParityIIMVI TV 9.21 +2.1 -.8 +2.0 SmCpMomStyleI SG 24.49 +2.0 +3.4 +9.0ATDiscpEqInstl LB 19.56 +1.6 +1.7 +9.7AberdeenGlbHiIncA b HY 9.01 +.1 -.3 +2.0/E GlbHiIncI HY 8.43 +.1 -.3 +2.1/E IntlSmCpA m FR 31.58 -.4 +.3 +8.8/D SelIntlEqA b FB 26.71 -.3 -2.7 +3.4/E TotalRetBdA b CI 12.78 -.9 -2.3 +1.5/B TotalRetBdI CI 12.59 -.9 -2.1 +1.7/BAbsolute StrategiesInstl AM 8.33 -1.0 +.7 -1.9/EAcadianEmMktsInv d EM 21.92 -2.0 -2.1 +6.2/CAccessCptCmntyInvmIns GI 8.69 -.9 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.71 +1.1 +.6 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.28 +5.7 -4.4 -8.7/B MLPEngyIncC m LP 8.29 +5.7 -4.6 -9.4/D MLPEngyIncI d LP 8.14 +5.9 -4.3 -8.5/B MLPEngyInfrasI d LP 7.93 +5.7 -4.4 -9.6/DAegisVal SV 20.39 +1.9 +3.7 +15.8/AAkreFocInstl d LG 34.95 +3.1 +5.8 +14.3/A FocRetail m LG 34.26 +3.1 +5.7 +14.0/AAl FrankInv m LV 24.46 +1.7 -1.3 +7.3/CAlgerCptlApprecA m LG 26.30 +5.8 +6.7 +12.3/B CptlApprecC m LG 20.84 +5.7 +6.4 +11.5/C CptlApprecI2 LG 88.34 +5.9 +6.9 +12.4/B CptlApprecInsI LG 34.62 +5.7 +6.8 +12.5/B GrIncA m LB 39.63 +1.3 -2.0 +9.0/C IntlGrA m FG 16.98 +1.0 -.4 +3.2/E LgCpGrI2 LG 67.88 +8.1 +10.2 +10.8/D MidCpGrA m MG 14.25 +4.6 +4.2 +8.2/D MidCpGrI2 MG 26.03 +4.7 +4.1 +8.3/C MidCpGrInstlI MG 30.50 +4.6 +4.0 +8.4/C SmCpGrA m SG 9.26 +7.3 +9.8 +11.5/B SmCpGrI2 SG 26.51 +7.3 +9.8 +11.9/B SmCpGrInstlI SG 22.09 +7.0 +9.0 +11.9/B SpectraA m LG 22.01 +6.0 +7.0 +12.5/BAllianzGIFocedGrA m LG 55.25 +4.1 +4.5 +13.0/B FocedGrC m LG 38.35 +4.1 +4.2 +12.2/C GlbSmCpA m SW 51.69 +3.5 +3.2 +8.1/D HlthSciA m SH 31.99 +2.7 +.7 +2.9/C NFJDivValA m LV 14.89 +1.6 -1.1 +6.7/D NFJDivValC m LV 15.04 +1.6 -1.4 +5.9/D NFJDivValInstl LV 15.01 +1.7 -1.0 +7.1/C NFJIntlValA m FV 19.61 +1.1 -.6 -2.3/E NFJLgCapValA m LV 26.35 +1.9 -1.6 +8.6/B NFJMidCapValA m MV 30.13 +.2 -3.8 +10.3/A NFJMidCapValC m MV 24.71 +.1 -4.0 +9.5/A NFJMidCapValIns MV 32.20 +.2 -3.7 +10.7/A NFJSmCpValA m SV 21.11 +1.2 -2.6 +5.9/D NFJSmCpValAdmin b SV 21.05 +1.3 -2.5 +6.1/D NFJSmCpValC m SV 18.78 +1.1 -2.8 +5.1/E NFJSmCpValInstl SV 23.65 +1.2 -2.5 +6.3/D TechA m ST 69.74 +6.5 +13.9 +21.2/B TechC m ST 53.94 +6.4 +13.6 +20.3/B TechInstl ST 78.27 +6.5 +14.0 +21.7/BAlpineIntlRlEsttEqIns d GR 23.90 -.1 -.7 +3.8 RltyIncandGrIns d SR 21.41 +1.9 -5.3 +4.4 UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8 dynDivInstl d WS 4.13 +2.0 +.5 +7.1AmanaMutGrInv b LG 35.28 -.8 +.7 +10.7 MutIncInv b LB 48.51 -2.2 -5.5 +6.2American BeaconBrdGwyLgCpVlIns LV 28.05 +.8 -1.8 +8.7/A BrdgwyLgCpGrIns LG 31.60 +2.8 +5.8 +12.1/C IntlEqInstl FV 20.91 +2.0 +.1 +4.1/C IntlEqInv FV 20.72 +1.9 ... +3.7/C LgCpValAdv b LV 26.29 +1.9 -1.7 +6.4/D LgCpValInstl LV 28.71 +1.9 -1.5 +7.0/C LgCpValInv LV 26.65 +1.9 -1.6 +6.6/D MidCpValInv MV 16.78 +.8 -4.6 +6.9/C SmCpValAdv b SV 26.19 +3.4 +.4 +8.5/C SmCpValInstl SV 27.57 +3.5 +.6 +9.0/B SmCpValInv SV 26.53 +3.4 +.5 +8.7/CAmerican CenturyAdpteAllCpInv MB 21.07 +2.3 +1.3 +8.0/B AdpteEqInv LB 11.84 +2.7 +.7 +9.3/C AllCpGrInv LG 34.43 +4.6 +4.2 +11.0/C BalI MA 18.87 +1.7 +.5 +6.0/B BalInv MA 18.86 +1.7 +.5 +5.8/C CAHYMuniA m MC 10.49 +.4 -.7 +3.9/A CAHYMuniI MC 10.49 +.4 -.4 +4.3/A CAHYMuniInv MC 10.49 +.4 -.6 +4.1/A CAInTFBdBdI MF 11.67 +.1 -1.0 +2.1/C CAInTFBdBdInv MF 11.67 +.2 -1.0 +1.9/C CorEqPlusInv LB 15.42 +2.2 +.4 +8.0/D CorPlusInv CI 10.47 -.9 -2.1 +1.6/B CptlValInv LV 8.53 +1.8 -2.6 +6.2/D DiscpGrInv LG 23.50 +3.8 +3.0 +10.9/D DiversBdA m CI 10.42 -.9 -2.6 +.7/D DiversBdI CI 10.42 -.9 -2.4 +1.2/C DiversBdInv CI 10.42 -.9 -2.4 +1.0/D EmMktsA m EM 11.63 -2.0 -1.6 +9.0/A EmMktsI EM 12.36 -2.0 -1.5 +9.4/A EmMktsInv EM 12.05 -2.0 -1.6 +9.2/A EqGrA m LB 33.06 +3.3 +2.3 +8.9/C EqGrI LB 33.14 +3.4 +2.4 +9.4/C EqGrInv LB 33.11 +3.4 +2.4 +9.2/C EqIncA m LV 8.67 +1.6 -2.4 +9.6/A EqIncC m LV 8.66 +1.6 -2.7 +8.8/A EqIncI LV 8.68 +1.6 -2.3 +10.1/A EqIncInv LV 8.67 +1.6 -2.4 +9.9/A EqIncR b LV 8.64 +1.6 -2.5 +9.4/A EqIncR6 LV 8.69 +1.6 -2.3 +10.3/A GlbGoldInv SP 8.73 +3.2 -.2 +7.1/A GlbGrInv WS 12.66 +3.1 +3.9 +8.7/B GlbRlEsttInv GR 11.81 +2.6 -.6 +3.6/C GovtBdA m GI 10.66 -.6 -1.8 +.2/C GovtBdInv GI 10.66 -.6 -1.7 +.4/B GovtBdR5 GI 10.66 -.5 -1.7 +.6/A GrA m LG 33.29 +3.6 +4.6 +12.6/B GrI LG 34.96 +3.6 +4.7 +13.2/B GrInv LG 34.35 +3.6 +4.7 +12.9/B GrR b LG 32.55 +3.6 +4.5 +12.4/B GrR6 LG 34.94 +3.6 +4.8 +13.3/B HYInv HY 5.59 +.4 -.5 +3.4/D HYMuniI HM 9.61 +.4 +.3 +4.8/B HYMuniInv HM 9.61 +.4 +.3 +4.6/B HeritageA m MG 21.34 +2.1 +2.5 +7.0/E HeritageC m MG 17.18 +2.0 +2.3 +6.3/E HeritageI MG 24.52 +2.1 +2.7 +7.5/D HeritageInv MG 23.08 +2.1 +2.7 +7.3/D IncandGrA m LV 39.30 +2.6 +.4 +8.8/A IncandGrI LV 39.43 +2.7 +.6 +9.3/A IncandGrInv LV 39.37 +2.6 +.5 +9.1/A InAdjBdA m IP 11.47 -.3 -1.3 +1.0/C InAdjBdInv IP 11.51 -.3 -1.2 +1.2/B InAdjBdR5 IP 11.50 -.3 -1.1 +1.4/A IntTrmTxFrBdI MI 11.14 +.1 -.9 +2.1/B IntTrmTxFrBdInv MI 11.14 +.1 -.9 +1.9/C IntlBdInv IB 13.19 -3.0 +.1 +2.2/C IntlDiscvInv FR 17.49 +2.7 +2.9 +9.7/C IntlGrA m FG 13.80 +1.5 +3.5 +6.2/C IntlGrI FG 13.59 +1.5 +3.7 +6.7/C IntlGrInv FG 13.68 +1.5 +3.6 +6.5/C IntlOppsInv FR 11.62 +1.7 +4.2 +13.6/A InvGinnieMaeInv GI 10.18 -.4 -1.5 +.2/C InvGinnieMaeR5 GI 10.18 -.4 -1.5 +.4/B InvOC2020A m TE 12.50 +.8 -.1 +4.3/D InvOC2020I TE 12.52 +.9 +.1 +4.7/C InvOC2020Inv TE 12.52 +.9 ... +4.5/C InvOC2020R b TE 12.49 +.8 -.2 +4.0/D InvOC2025A m TG 14.85 +.9 -.1 +4.7/D InvOC2025I TG 14.87 +1.0 +.1 +5.1/D InvOC2025Inv TG 14.86 +1.0 +.1 +4.9/D InvOC2025R b TG 14.83 +.9 -.1 +4.4/D InvOC2030A m TH 12.98 +1.0 +.1 +5.0/D InvOC2030I TH 13.01 +1.1 +.2 +5.5/C InvOC2030Inv TH 13.01 +1.1 +.2 +5.3/D InvOC2030R b TH 12.98 +1.1 ... +4.8/E InvOC2035A m TI 16.27 +1.3 +.4 +5.5/D InvOC2035I TI 16.30 +1.4 +.5 +6.0/D InvOC2035Inv TI 16.28 +1.4 +.4 +5.8/D InvOC2035R b TI 16.26 +1.3 +.2 +5.2/E InvOC2040A m TJ 13.75 +1.5 +.5 +6.0/E InvOC2040I TJ 13.77 +1.5 +.7 +6.4/D InvOC2040Inv TJ 13.77 +1.5 +.7 +6.2/D InvOC2040R b TJ 13.74 +1.5 +.4 +5.7/E InvOC2045A m TK 17.29 +1.7 +.6 +6.5/E InvOC2045I TK 17.33 +1.7 +.8 +7.0/D InvOC2045Inv TK 17.31 +1.7 +.8 +6.7/D InvOC2045R b TK 17.29 +1.6 +.6 +6.2/E InvOC2050A m TN 14.12 +1.8 +.8 +6.8/D InvOC2050I TN 14.16 +1.9 +.9 +7.3/C InvOC2050Inv TN 14.14 +1.9 +.9 +7.1/D InvOC2050R b TN 14.12 +1.8 +.7 +6.5/E InvOC2055A m TL 15.13 +1.8 +.8 +7.0/D InvOC2055Inv TL 15.16 +1.9 +.9 +7.3/D InvOC:AgrInv AL 17.08 +1.7 +1.0 +7.0/B InvOC:CnsrvInv CA 13.75 +.7 +.1 +4.6/B InvOCInRetA m RI 13.27 +.8 -.1 +4.1/A InvOCInRetI RI 13.27 +.8 ... +4.5/A InvOCInRetInv RI 13.27 +.8 ... +4.3/A InvOCInRetR b RI 13.25 +.8 -.2 +3.8/A InvOCModInv MA 15.87 +1.3 +.5 +5.9/B InvOCVryAgrInv XM 18.59 +2.3 +1.6 +8.3/A InvOCVryCsrvInv XY 11.95 +.2 -.6 +3.2/B LgCoValInv LV 9.99 +2.7 -1.8 +6.1/D MidCpValA m MV 17.14 +2.0 -1.9 +9.3/A MidCpValC m MV 16.95 +1.9 -2.1 +8.5/B MidCpValI MV 17.19 +2.0 -1.8 +9.8/A MidCpValInv MV 17.17 +1.9 -1.9 +9.6/A MidCpValR b MV 17.09 +1.9 -2.0 +9.0/A MidCpValR6 MV 17.19 +2.0 -1.7 +10.0/A NTCoreEqPlusG LB 16.74 +2.3 +.8 +8.4/D NTDiversBdG CI 10.40 -.9 -2.3 +1.2/C NTEmMktsG EM 13.18 -1.9 -1.1 +10.0/A NTEqGrG LB 13.92 +3.3 +2.5 +9.4/C NTGrG LG 18.17 +3.8 +5.0 +13.3/B NTHeritageG MG 14.40 +2.2 +3.1 +7.8/D NTIntlGrG FG 12.74 +2.0 +4.7 +7.1/B NTLgCoValG LV 11.34 +2.7 -1.5 +6.1/D NTMidCpValG MV 13.32 +2.1 -1.4 +10.0/A NTSmCoG SB 9.82 +3.2 +2.0 +7.4/D RlEsttA m SR 26.84 +3.5 -4.2 +3.2/D RlEsttI SR 26.95 +3.5 -4.0 +3.6/C RlEsttInv SR 26.88 +3.5 -4.1 +3.4/C SelI LG 73.54 +3.8 +3.3 +12.9/B SelInv LG 72.35 +3.8 +3.2 +12.7/B ShrtDurInv CS 10.12 ... +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../C ShtDrInfPrBdInv IP 10.16 ... +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.1/B SmCoInv SB 15.65 +3.1 +1.7 +6.9/D SmCpGrA m SG 17.76 +4.5 +6.7 +10.4/C SmCpGrI SG 18.75 +4.5 +6.9 +10.9/C SmCpGrInv SG 18.34 +4.5 +6.8 +10.7/C SmCpValA m SV 8.69 +3.0 +.6 +10.0/B SmCpValI SV 8.88 +3.0 +.8 +10.5/A SmCpValInv SV 8.79 +3.0 +.7 +10.3/A StrAlAgrsA m AL 8.45 +1.7 +.8 +6.6/C StrAlAgrsC m AL 8.26 +1.6 +.7 +5.9/C StrAlAgrsI AL 8.34 +1.7 +1.1 +7.1/B StrAlAgrsInv AL 8.39 +1.7 +1.0 +6.9/B StrAlCnsrvA m CA 5.76 ... -.3 +3.7 StrAlCnsrvInv CA 5.77 +.2 -.3 +4.0 StrAlModA m MA 6.88 +1.2 +.4 +5.5/C StrAlModC m MA 6.80 +1.2 +.1 +4.7/D StrAlModI MA 6.91 +1.2 +.6 +5.9/B StrAlModInv MA 6.91 +1.3 +.6 +5.7/C SustEqA m LB 27.82 +2.1 +.4 +10.0/B SustEqInv LB 27.89 +2.1 +.5 +10.3/B UltraA m LG 44.37 +5.1 +6.6 +13.8/A UltraI LG 47.87 +5.1 +6.8 +14.3/A UltraInv LG 46.32 +5.1 +6.7 +14.1/A UtlsInv SU 16.60 +1.3 -2.6 +6.1/C ValA m LV 8.75 +2.5 -1.7 +6.7/D ValI LV 8.78 +2.6 -1.5 +7.1/C ValInv LV 8.76 +2.5 -1.6 +6.9/C ValR b LV 8.75 +2.5 -1.8 +6.3/D ZeroCoup2020Inv GI 102.65 -.5 -1.0 +.6/A ZeroCoup2025Inv GL 95.87 -1.6 -3.4 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.80 +.4 -1.0 +4.3/B 2015TgtDtRtrA m TD 11.49 +.5 -.9 +4.6/B 2020TgtDtRtrA m TE 12.51 +.7 -.4 +5.2/B 2025TgtDtRtrA m TG 13.46 +1.1 +.1 +6.2/A 2030TgtDtRtrA m TH 14.50 +1.5 +.6 +7.3/A 2035TgtDtRtrA m TI 15.01 +1.8 +1.1 +8.3/A 2040TgtDtRtrA m TJ 15.41 +2.1 +1.4 +8.7/A 2045TgtDtRtrA m TK 15.66 +2.1 +1.5 +8.9/A 2050TgtDtRtrA m TN 15.34 +2.1 +1.6 +9.0/A AMCpA m LG 33.18 +3.9 +5.4 +10.8/D AmrcnBalA m MA 26.91 +1.2 -.5 +7.7/A AmrcnHiIncA m HY 10.17 +.2 ... +3.6/C AmrcnMutA m LV 40.01 +1.9 -1.5 +8.4/B BdfAmrcA m CI 12.51 -.9 -2.2 +1.0/D CptWldGrIncA m WS 51.85 +2.4 +1.8 +8.2/B CptlIncBldrA m IH 60.68 +.5 -2.6 +4.0/C CptlWldBdA m IB 19.80 -2.3 -.4 +1.8/C EuroPacGrA m FG 56.97 +1.2 +1.3 +7.1/B FdmtlInvsA m LB 62.48 +2.4 +.7 +11.7/A GlbBalA m IH 32.49 +.6 +.4 +4.8/B GrfAmrcA m LG 52.40 +4.5 +5.8 +13.2/B HiIncMuniBdA m HM 15.73 +.4 -.2 +4.3/C IncAmrcA m AL 22.78 +.5 -1.8 +5.9/C IntlGrIncA m FB 35.09 +.4 +.7 +4.4/D IntrmBdfAmrA m CS 13.10 -.4 -1.1 +.3/D InvCAmrcA m LB 40.23 +2.6 ... +9.6/B LtdTrmTEBdA m MS 15.47 ... -.5 +1.1/B MortgA m GI 9.81 -.6 -1.7 +.9/A NewWldA m EM 67.08 -.1 +.2 +7.6/B NwPrspctvA m WS 44.79 +2.9 +3.8 +10.3/A STBdAmrcA m CS 9.80 -.2 -.5 +.4/D ShrtTrmTEBdA m MS 10.00 -.1 -.2 +.5/D SmCpWldA m SW 57.31 +2.1 +2.7 +9.3/C TheNewEcoA m LG 47.94 +4.0 +7.4 +13.1/B TxExBdA m MI 12.80 +.2 -.9 +2.6/A TxExmptFdofCAA m MC 17.42 +.2 -.9 +2.6/C TxExofNewYorkA m MY 10.60 +.1 -1.2 +2.2/D USGovtSecA m GI 13.31 -.7 -2.0 +.3/C WAMtInvsA m LV 45.44 +2.4 ... +10.5/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.6 +1.6/B USInProtInstl IP 10.54 -.1 -.9 +1.2/BAncoraThlnSmlMdI d SB 16.12 +3.2 +3.7 +8.9/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.2 +3.3/A MltStratIncIns MU 11.21 +.3 +1.2 +3.5/AAquilaCHTFKTA m SI 10.46 +.2 -.9 +1.6/B HawaiianTxFrA m SI 11.11 +.1 -.9 +1.1/D NATFIncA m SI 10.54 +.1 -1.1 +2.2/A TxFrForUtahA m SI 10.16 +.1 -1.1 +1.9/A TxFrofArizonaA m SI 10.45 +.1 -1.0 +1.8/B TxFrofColoradoA m SI 10.28 +.1 -1.2 +1.3/D TxFrofOregonA m SI 10.78 +.1 -1.2 +1.2/DArbitrageInstl NE 12.78 -2.0 -2.0 +1.3 R b NE 12.41 -2.0 -2.1 +1.0ArielApprecInv b MV 47.71 +1.5 -.4 +4.7/E Inv b MV 70.07 +.8 +.1 +6.9/CAristotleSaulGlbOppsI d IH 13.29 +1.6 ... +7.3/AArtisanEmMktsInv EM 16.54 -2.6 -1.5 +9.5/A GlbOppsInstl WS 27.28 +3.3 +5.0 +13.2/A GlbOppsInv WS 26.99 +3.3 +4.9 +12.9/A GlbValueInv WS 18.03 +2.4 -.8 +8.0/C IntlInstl FG 34.48 +3.1 +3.0 +4.0/E IntlInv FG 34.29 +3.1 +2.9 +3.8/E IntlSmCpInv FR 23.87 +2.1 +3.4 +5.3/E IntlValueInstl FB 37.93 +1.7 -2.1 +6.5/A IntlValueInv FB 37.79 +1.7 -2.1 +6.2/A MidCpInstl MG 44.26 +4.6 +6.7 +8.3/D MidCpInv MG 40.62 +4.6 +6.6 +8.0/D MidCpValueInv MV 22.41 +1.8 -1.4 +6.0/D SmCpInvs SG 34.64 +6.7 +13.4 +13.3/A ValInstl LV 14.11 +3.2 -2.8 +8.4/B ValInv LV 14.14 +3.2 -2.9 +8.1/BAshmoreEmMktsLcCyBdIns XP 7.66 -5.2 ... +3.7 EmMktsTtlRetIns EB 7.91 -4.1 -3.0 +5.5AuxierFocInv d LV 21.82 +1.0 -2.2 +6.4/DAve MariaMariaWldEq WS 14.99 +2.6 -.6 +5.3/D Value MB 21.57 +2.1 +3.3 +5.0/EBBHCorelN d LB 20.14 +1.3 -3.5 +6.7/E LtdDurN UB 10.16 +.1 +.5 +1.7/ABMODivIncI LV 14.25 +2.7 ... +10.4/A IntermTxFrI MI 11.12 +.2 -.6 +2.4/B IntermTxFrY MI 11.12 +.1 -.7 +2.1/B LgCpGrI LG 18.70 +3.5 +3.4 +13.8/A LgCpGrY LG 18.53 +3.5 +3.3 +13.5/A LgCpValI LV 15.61 +.7 -3.3 +7.5/C LowVolEqI LV 14.53 +.8 -1.2 +7.1/C MidCpGrI MG 16.71 +2.0 +3.7 +6.7/E MidCpValI MV 11.99 +.5 -3.6 +5.9/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.3/B ShrtTxFrI MS 10.11 ... ... +1.1/A SmCpGrI SG 19.53 +3.9 +4.8 +5.1/E StratIncY MU 9.12 -1.1 -2.0 +2.2/C TCHCorPlusBdI CI 11.37 -.9 -2.2 +2.1/A TCHCorPlusBdY CI 11.37 -.9 -2.3 +1.8/B TCHCorpIncI TW 12.72 -1.1 -2.5 +3.5/A TCHCorpIncY TW 12.73 -1.1 -2.6 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.64 +1.8 +.6 +6.1/B BdM CI 12.30 -.7 -2.3 +1.3/C EmMktsM EM 11.79 -1.7 -1.6 +6.8/B IncStkM LV 9.20 +2.5 -1.1 +9.2/A IntermBdM CS 12.23 -.4 -1.1 +.9/C IntlApprecM FB 14.46 +1.6 +.2 +4.3/D IntlM FB 13.97 +2.0 +.9 +5.7/B LgCpStkM LB 6.09 +2.6 +.9 +9.3/C MAIntrmMnBdM MT 12.39 +.1 -1.0 +1.7/C MdCpMltStratM MG 17.81 +3.1 +2.8 +8.7/C NYIntrmTEBdM MN 10.88 +.2 -1.1 +1.9/B NtnIntrmMnBdM MI 13.27 +.3 -.9 +2.0/C NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.91 +.3 -.7 +1.8/E STUSGovtSecM GS 11.50 -.2 -.5 .../D SmCpMltStratM SG 21.11 +5.8 +5.2 +11.6/BBairdAggrgateBdInstl CI 10.53 -.8 -2.3 +1.7/B CorPlusBdInstl CI 10.87 -.7 -2.2 +2.0/A IntermBdInstl CI 10.76 -.5 -1.5 +1.3/C QlInTrmMnBdIns MI 11.33 ... -.9 +1.3/E ShrtTrmBdInstl CS 9.56 ... -.2 +1.2/BBaronAsstInstl MG 75.25 +4.4 +6.8 +12.3/A AsstRetail b MG 72.70 +4.3 +6.7 +12.0/A DiscvInstl SG 19.06 +7.3 +4.2 +13.0/A DiscvRetail b SG 18.88 +7.3 +4.1 +12.8/A EmMktsInstl EM 15.16 -1.2 -1.4 +8.2/A EmMktsRetail b EM 15.10 -1.2 -1.5 +7.9/B FifthAvenuGrIns LG 29.07 +7.6 +12.2 +16.0/A FifthAvenuGrRtl b LG 28.55 +7.6 +12.1 +15.7/A FocedGrInstl MG 16.58 +3.9 +5.9 +8.1/D GrInstl MG 72.91 +4.0 +4.8 +10.1/B GrRetail b MG 70.88 +4.0 +4.7 +9.8/B IntlGrInstl FG 24.64 +.6 +1.9 +10.1/A IntlGrRetail b FG 24.32 +.5 +1.8 +9.8/A OppInstl MG 20.19 +7.1 +14.7 +14.4/A OppRetail b MG 19.49 +7.1 +14.6 +14.1/A PtnrsInstl MG 54.21 +5.2 +9.0 +12.3/A PtnrsRetail b MG 53.09 +5.2 +8.9 +12.0/A RlEsttInstl SR 28.45 +1.4 -5.2 +4.6/B RlEsttRetail b SR 28.03 +1.4 -5.2 +4.4/B SmCpInstl SG 30.74 +3.3 +4.7 +10.7/C SmCpRetail b SG 29.65 +3.2 +4.6 +10.4/CBarrett AssociatesBarrettOpp LV 29.71 +2.8 -.9 +11.1/ABeckerValEqRetail d LV 19.19 +1.1 -1.5 +6.7/DBerkshireFoc d ST 25.26 +8.3 +17.7 +21.3/BBernsteinCaliforniaMuni SS 14.03 +.2 -.5 +1.4/A IntermDur CI 12.85 -.5 -1.9 +1.7 IntermDurInstl CI 14.65 -.6 -1.8 +1.9/A NewYorkMuni SS 13.74 +.1 -.8 +1.4/A ShrtDrDvRSMn MS 12.50 ... +.1 +.4/DBerwynInc d XY 13.40 +.5 +.4 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.37 +.1 -1.2 +1.6/CBlackRock4060TrgtAlInvC m CA 11.55 -.3 -1.5 +2.6 AdUSTtlMInvA m LB 25.53 +2.4 +.6 +7.7/D AdUSTtlMInvIns LB 26.65 +2.5 +.7 +7.9/D AdUSTtlMInvInvC m LB 16.62 +2.4 +.4 +6.8/E AdvtgGlbInstl WS 21.86 +.6 +.4 +6.2 AdvtgGlbInvA m WS 20.79 +.5 +.2 +5.9 AdvtgGlbInvC m WS 17.08 +.5 ... +5.0 AdvtgIntlIns FB 17.47 +2.0 +.9 +7.0/A AdvtgIntlInvA m FB 17.29 +2.1 +.9 +6.7/A AdvtgLCCorIns LB 16.69 +2.2 +1.9 +11.0/A AdvtgLCCorInvA m LB 16.09 +2.1 +1.8 +10.7/A AdvtgLCCorInvC m LB 13.85 +2.1 +1.5 +9.8/B AdvtgLCValIns LV 28.92 +1.3 -1.2 +9.1/A AdvtgLCValInvA m LV 28.36 +1.2 -1.3 +8.8/A AdvtgLCValInvC m LV 26.38 +1.2 -1.5 +7.9/B AdvtgLgCpGrIns LG 15.97 +3.3 +5.1 +12.6/B AdvtgLgCpGrInvA m LG 15.29 +3.2 +4.9 +12.2/B AdvtgSmCpGrIns SG 20.86 +5.0 +6.5 +8.5/D AdvtgSmCpGrInvA m SG 16.12 +5.0 +6.4 +8.2/E AsaDrgnIns DP 16.97 -.4 -.9 +3.4 AsaDrgnInvA m DP 16.75 -.4 -1.0 +3.2 BalCptlInstl MA 22.88 +.4 +.8 +7.4 BalCptlInvA m MA 22.79 +.4 +.8 +7.1 BalCptlInvC m MA 19.87 +.3 +.5 +6.2 BasValInstl LV 26.11 +2.7 -.5 +5.2/E BasValInvA m LV 25.79 +2.6 -.7 +4.9/E BasValInvC m LV 22.80 +2.6 -1.0 +4.1/E CAMuniOppsInstl MF 12.72 +.8 +.6 +4.1/A CAMuniOppsInvA m MF 12.71 +.7 +.5 +3.9/A CAMuniOppsInvA1 b MF 12.72 +.8 +.6 +4.0/A CorBdInstl CI 9.30 -.7 -2.1 +1.1/D CorBdInvA m CI 9.31 -.8 -2.3 +.7/D CorBdInvC m CI 9.27 -.8 -2.6 .../E CorBdK CI 9.32 -.7 -2.2 +1.1/C CorBdSvc b CI 9.30 -.8 -2.3 +.8/D CptlApprecInstl LG 30.68 +5.9 +10.1 +14.2/A CptlApprecInvA m LG 28.46 +5.8 +10.0 +13.9/A CptlApprecInvC m LG 21.28 +5.8 +9.7 +12.9/B CptlApprecK LG 30.84 +5.9 +10.1 +14.3/A CptlApprecR b LG 23.70 +5.8 +9.9 +13.6/A CrdtStrIncIns MU 10.16 +.2 ... +3.8 CrdtStrIncInvA m MU 10.16 +.3 ... +3.6 EmMktsInstl EM 23.88 -.2 +1.6 +6.5 EmMktsInvA m EM 23.02 -.3 +1.5 +6.1 EngyResInvA m EE 19.01 +14.0 +2.3 -10.5 EqDivInstl LV 22.39 +.8 -1.5 +9.7 EqDivInvA m LV 22.32 +.7 -1.5 +9.5 EqDivInvC m LV 21.52 +.7 -1.8 +8.7 EqDivR b LV 22.49 +.7 -1.6 +9.1 EuroInvA m ES 15.36 +1.7 +.7 +1.1 Exch LB 1032.63 +.2 -1.5 +7.7/D FltngRtIncInstl BL 10.18 +.3 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.3 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.20 +6.3 +10.8 +14.8/A GNMAInstl GI 9.21 -.4 -1.6 +.6/B GNMAInvA m GI 9.25 -.4 -1.6 +.3/C GNMAInvC m GI 9.21 -.4 -1.9 -.5/E GlbAllcIncInstl IH 19.69 +.5 -.6 +3.8/C GlbAllcIncInvA m IH 19.56 +.5 -.7 +3.5/C GlbAllcIncInvC m IH 17.61 +.4 -1.0 +2.7/D GlbAllcIncR b IH 18.61 +.4 -.8 +3.1/D GlbLSCrdtInstl XS 10.41 -.1 +.6 +1.5/D GlbLSCrdtInvA m XS 10.39 -.1 +.5 +1.2/D GlbLSCrdtInvC m XS 10.18 -.3 +.1 +.4/E HYBdInstl HY 7.66 +.6 +.1 +4.7/A HYBdInvA m HY 7.66 +.6 ... +4.4/B HYBdInvC m HY 7.67 +.5 -.2 +3.6/C HYBdK HY 7.67 +.6 +.3 +4.8/A HYBdSvc b HY 7.66 +.6 ... +4.4/B HYMuniInstl HM 9.56 +.5 +.4 +5.0/B HighEqIncIns LV 26.85 +1.2 -1.4 +5.3/E HighEqIncInvA m LV 23.04 +1.2 -1.5 +4.9/E HighEqIncInvC m LV 15.58 +1.1 -1.8 +4.2/E HthSciOpIns SH 57.09 +3.7 +1.7 +6.8/A HthSciOpInvA m SH 54.48 +3.7 +1.6 +6.5/A HthSciOpInvC m SH 47.90 +3.6 +1.3 +5.8/B InProtBdInstl IP 10.52 -.1 -.8 +1.1/C InProtBdInvA m IP 10.27 -.2 -.9 +.8/D InProtBdInvC m IP 9.94 -.2 -1.0 .../E IntlDivIns FB 29.03 -1.5 -5.9 ... IntlDivInvA m FB 27.15 -1.5 -6.0 -.3 IntlInstl FB 17.32 +1.0 -2.5 +6.4/A IntlInvA m FB 16.94 +1.0 -2.6 +6.0/A IntlInvC m FB 15.78 +.9 -2.9 +5.0/C LCFocGrIns LG 14.60 +6.5 +11.3 +16.3/A LCFocGrInvA m LG 13.63 +6.5 +11.2 +16.0/A LCFocGrInvC m LG 10.78 +6.5 +10.9 +15.1/A LPDyn2020Instl TE 15.91 +.8 +.1 +4.7 LPDyn2020InvA m TE 14.65 +.8 ... +4.5 LPDyn2030Instl TH 14.28 +1.2 +.7 +6.2 LPDyn2030InvA m TH 13.73 +1.3 +.6 +5.9 LPDyn2040Instl TJ 18.08 +1.5 +.7 +7.1 LPDyn2040InvA m TJ 16.55 +1.4 +.6 +6.9 LatinAmerInstl LS 50.57 -5.3 +2.5 +5.4 LatinAmerInvA m LS 49.92 -5.3 +2.5 +5.1 LngHrznEqInvA m WS 13.17 +.5 +.8 +3.1 LowDurBdInstl CS 9.50 ... ... +1.3/B LowDurBdInvA m CS 9.49 -.1 -.2 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.1 +1.3/B ManagedIncK XY 9.90 ... -.4 +4.1 MidCapDivIns MV 18.38 +1.5 +.8 +6.7 MidCapDivInvA m MV 17.54 +1.4 +.7 +6.4 MidCpGrEqInstl MG 24.55 +4.4 +8.9 +12.8/A MidCpGrEqInvA m MG 21.35 +4.3 +8.8 +12.5/A MidCpGrEqInvC m MG 16.84 +4.3 +8.6 +11.7/A NJMuniBdInstl MJ 11.00 +.3 -.6 +3.4/A NJMuniBdInvA m MJ 11.01 +.3 -.7 +3.2/B NYMuniOppsInstl MN 11.30 +.7 +.3 +4.4/A NYMuniOppsInvA m MN 11.30 +.6 +.2 +4.1/A NYMuniOppsInvA1 b MN 11.30 +.6 +.3 +4.3/A NYMuniOppsInvC m MN 11.30 +.6 ... +3.4/A NatrlResTrInstl SN 32.58 +7.3 -.7 -1.0 NatrlResTrInvA m SN 30.93 +7.2 -.8 -1.3 NtnlMnInstl MI 10.77 +.3 -.5 +2.7/A NtnlMnInvA m MI 10.77 +.2 -.7 +2.5/B NtnlMnInvC m MI 10.78 +.3 -.8 +1.7/D PAMuniBdInstl MP 10.94 +.3 -.6 +3.0/A PAMuniBdInvA m MP 10.95 +.3 -.7 +2.7/B ShrtTrmMuniIns MS 10.05 ... +.2 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.92 -2.2 -.5 +2.9 StrGlbBdIncIvA m IB 5.92 -2.3 -.4 +2.6 StrIncOpA m NT 9.81 -.8 -.4 +1.8/D StrIncOpC m NT 9.80 -.8 -.7 +1.1/E StrIncOpIns NT 9.81 -.7 -.3 +2.1/D StratMuOpIns MI 11.72 +.7 +.8 +4.6/A StratMuOpInvA m MI 11.71 +.6 +.6 +4.3/A StratMuOpIvC m MI 11.72 +.6 +.4 +3.5/A TactOppsInstl TV 14.95 +.3 +3.7 +2.7/D TactOppsInvA m TV 14.84 +.3 +3.6 +2.4/D TechOppsInstl ST 28.48 +5.8 +11.9 +24.1/A TechOppsInvA m ST 26.49 +5.8 +11.9 +23.7/A TechOppsInvC m ST 22.58 +5.8 +11.6 +22.8/A TtlRetInstl CI 11.32 -.6 -2.1 +1.4 TtlRetInvA m CI 11.32 -.6 -2.2 +1.1 TtlRetInvC m CI 11.31 -.7 -2.5 +.4 TtlRetR b CI 11.32 -.6 -2.4 +.8 USGovtBdInstl GI 10.11 -.5 -1.7 +.6/B USGovtBdInvA m GI 10.13 -.5 -1.8 +.3/C USMortgInstl CI 9.95 -.4 -1.5 +1.4/BBogle Investment ManSmCpGrInstl SB 31.42 +4.9 +.6 +7.3/DBoston PartnersLSEqInstl LO 21.42 +1.5 -3.8 +6.4 SmCpValIIInstl SV 26.17 +2.1 -.3 +8.5/C SmCpValIIInv b SV 25.04 +2.1 -.4 +8.3/CBoston TrustAsstMgmt AL 46.67 +1.7 -.4 +8.5/A Eq LB 23.55 +2.3 -.3 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 26.39 +1.3 -2.8 +5.4/EBrandesIntlEqI FV 18.66 +1.7 +4.7 +4.5/BBridgesInvm LG 62.41 +3.9 +3.1 +9.5/EBridgewayAggresivInvs1 MB 73.96 +1.5 -1.8 +7.5/B BlueChip35Idx LB 14.39 +2.4 -1.2 +9.8/B SmCpVal SV 27.55 +6.4 +3.8 +8.7/C UltraSmCo SV 30.00 +.1 -.8 -.8/E UltraSmCoMkt d SB 14.99 +4.9 +5.1 +9.5/BBright RockMidCpGrInstl MG 17.33 +1.2 +.7 +10.3/B QualLgCpInstl LB 16.07 +1.8 -3.0 +6.8/EBroadviewOpp SB 35.80 +4.1 +3.7 +6.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.35 +3.7 -2.2 +.2/E GlbLtdInfrasY XO 12.34 +3.6 -2.3 +.2/E GlbLtdRlEsttI GR 13.06 +3.1 -1.2 +3.5/CBrown AdvisoryFlexEqIns d LG 21.38 +4.2 +3.0 +10.4/D GrEqInstl d LG 22.98 +4.4 +9.5 +12.7/B GrEqInv d LG 22.77 +4.4 +9.5 +12.5/B IntermIncInv d CI 10.35 -.4 -1.2 +1.1/C MrylndBdInv d SI 10.49 +.1 -.2 +1.9/B SmCpFdmtlValIns d SB 28.03 +1.1 -1.5 +8.5/C SmCpGrInv d SG 19.45 +2.9 +4.7 +10.9/C SmrstEmMktsIns d EM 10.80 -4.9 -3.9 +3.8/DBrown Cap MgmtSmCoInv b SG 101.31 +5.3 +12.6 +17.9BruceBruce MA 506.03 ... -3.6 +4.8/DBuffaloDiscv MG 24.84 +3.3 +2.6 +10.3/B EmergOpps SG 16.60 +3.9 +6.3 +9.8/C FlexInc AL 15.30 +2.4 -1.4 +5.7/C Gr LG 31.12 +6.1 +6.8 +10.2/D HY HY 11.00 +.2 -.5 +3.6/C LgCp LG 29.69 +4.7 +2.3 +11.2/C MidCp MG 14.24 +3.4 +4.6 +5.4/E SmCp SG 15.84 +7.0 +8.0 +11.4/BCG Capital MarketsCorFI CI 7.85 -.9 -2.3 +1.4/B EmMktsEqInvms EM 15.76 -3.1 -2.8 +8.4/A IntlEq FB 13.11 +2.3 +1.0 +5.6/B IntlFI IB 7.85 -.3 +1.6 +3.7/A LgCpEq LG 19.67 +2.8 +1.3 +9.1/E MuniBdInvms ML 9.13 +.1 -1.4 +1.9/E SmMidCpEq SG 21.19 +3.4 +2.0 +5.5/ECGMFoc LB 51.06 +.6 -4.3 +7.9/D Mut AL 30.64 -.6 -1.2 +6.3/C Rlty MB 29.69 -.1 -7.6 +7.3/CCMAdvsFI CS 11.15 -.1 -.6 +2.2/ACRMMidCpValInstl MB 22.45 +3.2 +3.0 +10.6/A SmCpValInstl SB 19.61 +4.0 -.9 +10.4/B SmCpValInv SB 17.01 +4.0 -1.0 +10.1/BCalamosCnvrtA m CV 18.43 +3.2 +4.7 +5.5/C CnvrtC m CV 18.24 +3.2 +4.4 +4.7/D CnvrtInstl CV 16.53 +3.2 +4.7 +5.8/C EvolvingWldGrA m EM 15.16 -1.9 -.6 +3.7/D EvolvingWldGrI EM 15.25 -2.0 -.5 +4.0/D GlbGrIncA m IH 9.60 +1.8 +1.5 +5.8/A GlbGrIncC m IH 8.53 +1.8 +1.2 +5.0/B GlbGrIncI IH 9.88 +1.9 +1.6 +6.1/A GrA m LG 34.04 +3.8 +4.8 +8.6/E GrC m LG 21.65 +3.7 +4.5 +7.8/E GrIncA m AL 32.55 +2.3 +1.8 +8.2/A GrIncC m AL 32.71 +2.3 +1.6 +7.4/B GrIncInstl AL 31.31 +2.4 +1.9 +8.5/A GrInstl LG 44.60 +3.8 +4.9 +8.9/E IntlGrA m FG 21.32 +.8 -.4 +7.1/B IntlGrInstl FG 21.82 +.8 -.3 +7.4/B MktNetrlIncA m NE 13.47 +.7 +1.9 +3.5/A MktNetrlIncC m NE 13.68 +.7 +1.7 +2.8/A MktNetrlIncIns NE 13.32 +.8 +2.1 +3.8/ACalvertBalA m MA 31.38 +1.1 -.6 +4.5/D BalC m MA 30.37 +1.0 -.8 +3.7/E BdA m CI 15.74 -.6 -1.7 +1.9/A EqA m LG 44.26 +1.8 +3.2 +10.1/D EqC m LG 25.99 +1.7 +2.9 +9.3/E IncA m TW 15.97 -1.2 -2.9 +2.4/C IntlEqA m FB 17.62 +1.0 +.2 +2.5/E MdCpA m MB 32.23 +3.4 +2.3 +2.9/E RspMuniIncA m MI 15.65 +.3 -.9 +2.3/B ShrtDurIncA m CS 15.85 -.2 -.4 +1.4/A USLCCrRspnbIdxA m LB 22.34 +2.3 +.5 +9.5/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.7 +.6 +12.7/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.9 +.9 +12.6/A NL Vanguard TtlSMIdxInv LB 128,610 +2.9 +.9 +12.4/B NL Vanguard InsIdxIns LB 126,873 +2.7 +.6 +12.7/A NL Vanguard TtInSIdxInv FB 126,640 +1.3 +.2 +5.5/C NL Vanguard TtlSMIdxIns LB 116,137 +2.9 +.9 +12.6/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.3 +.2 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +2.7 +.6 +12.8/A NL Fidelity Contrafund LG 92,766 +4.8 +6.3 +14.9/B NL American Funds GrfAmrcA m LG 87,062 +4.5 +5.8 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.0 -1.6 +8.4/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.8 -2.3 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +2.7 +.6 +12.7/A NL American Funds IncAmrcA m AL 74,420 +.5 -1.8 +7.1/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.3 +.2 +5.6/C NL Dodge & Cox Stk LV 69,216 +2.5 -.7 +12.7/A NL American Funds CptlIncBldrA m IH 68,662 +.5 -2.6 +5.2/B 5.75 Dodge & Cox IntlStk FB 63,742 +2.0 -.8 +6.3/B NL American Funds AmrcnBalA m MA 63,153 +1.2 -.5 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,757 +2.6 0.0 +11.9/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsIvy EngyA m EE 5.75 13.11 +16.5 800-777-6472 Ivy EngyC m EE 1.00 12.15 +16.5 800-777-6472 ProFunds UltSctOilGasInv LE NL 39.65 +15.3 888-776-3637 Rydex EngySvcsH b EE NL 26.33 +14.4 800-820-0888 Rydex EngySvcsInv EE NL 28.93 +14.3 800-820-0888 BlackRock EngyResInstl EE NL 22.18 +14.1 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.01 +14.0 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.35 +14.0 800-441-7762 Fidelity Select EnergyService EE NL 47.93 +13.9 800-544-8544 ICON EngyS EE NL 12.76 +13.6 800-828-4881 Fidelity Advisor EnergyA m EE 5.75 36.49 +13.0 877-208-0098 Fidelity Advisor EnergyI EE NL 38.46 +13.0 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 37.33 +13.0 877-208-0098 Fidelity Select Energy EE NL 47.45 +13.0 800-544-8544 Williston BsnMdNrAmrStkA m EE 5.00 5.58 +13.0 800-276-1262 Fidelity Advisor EnergyC m EE 1.00 33.50 +12.9 877-208-0098 Meridian EqIncLegacy d LG NL 17.19 +12.1 800-446-6662 ProFunds IntUltraSectInv LE NL 85.47 +12.0 888-776-3637 Rydex EngyInv EE NL 82.82 +12.0 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 67.38 +11.9 888-776-3637 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 85.47 +23.9 888-776-3637 Virtus InvtvGrStkIns LG NL 24.88 +17.9 888-784-3863 Berkshire Foc d ST NL 25.26 +17.7 877-526-0707 Touchstone SdCptlInsGr LG NL 23.87 +16.0 800-543-0407 Kinetics SmCptlOppsNLd d SB NL 59.40 +15.9 800-930-3828 Touchstone SdCptlSelGrY LG NL 16.87 +15.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.99 +15.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.01 +15.8 800-543-0407 Kinetics SmCptlOppsAdvC m SB 1.00 55.22 +15.6 800-930-3828 Touchstone SdCptlSelGrC m LG 1.00 14.65 +15.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.68 +15.2 800-222-8222 Baron OppInstl MG NL 20.19 +14.7 800-992-2766 Baron OppRetail b MG NL 19.49 +14.6 800-992-2766 Firsthand TechOpps ST NL 11.44 +14.6 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 40.26 +14.5 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 36.59 +14.4 800-869-6397 Virtus KARMidCapGrA m MG 5.75 31.64 +14.3 800-243-1574 Morgan Stanley MltCpGrTrustL b LG NL 27.11 +14.2 800-869-6397 Morgan Stanley InsInGrI LG NL 47.54 +14.1 800-548-7786 Morgan Stanley MltCpGrTrustB m LG 5.00 26.75 +14.1 800-869-6397 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 8, 2018

PAGE 67

CambiarGlblUltrFcsInv d WS 19.75 +3.1 -.5 +1.5/E IntlEqInv d FB 28.78 +2.1 +1.3 +5.3/B OppInstl LV 23.22 +1.8 -2.3 +7.6/C OppInv LV 23.29 +1.8 -2.3 +7.3/C SmCpInstl d SB 20.02 +3.8 +2.6 +2.9/E SmCpInv d SB 19.57 +3.8 +2.6 +2.7/ECarillonClVtCptlApprA m LG 43.32 +3.7 +3.1 +13.7/A EagleGrIncA m LV 20.58 +1.2 -1.6 +8.7/A EagleGrIncC m LV 19.71 +1.2 -1.9 +7.9/B EglMidCpGrA m MG 59.24 +2.9 +4.9 +11.8/A EglMidCpGrC m MG 47.48 +2.8 +4.6 +11.0/B EglMidCpStkA m MG 28.43 +2.9 +.2 +7.3/D EglSmCpGrA m SG 61.71 +4.1 +3.5 +10.1/C EglSmCpGrC m SG 45.69 +4.0 +3.3 +9.3/D ReamsCore+BdI CI 30.90 -.9 -2.1 +1.3/C ReamsCoreBdI CI 11.13 -.7 -1.8 +1.4/B ReamsUnconsBdI NT 11.61 -.5 -1.0 +1.8/D ReamsUnconsBdY b NT 11.66 -.5 -1.2 +1.5/E ScoutIntlI FB 21.57 +1.1 +.5 +5.7/B ScoutMdCpI MB 19.14 +2.7 +.7 +13.0/A ScoutSmCpI SG 28.78 +4.2 +3.1 +14.7/ACausewayIntlValInstl d FV 17.10 +2.5 -1.3 +4.1/C IntlValInv d FV 16.97 +2.5 -1.4 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.71 +7.1 -5.2 -7.5/B BrkdMLPFocC m LP 6.19 +7.0 -5.6 -8.2/BChamplainSmCoAdv b SG 21.36 +3.5 +6.2 +13.4City National RochdaCorpBdServicing CS 10.19 -.1 -1.0 +.7 DivIncN b LV 37.58 -.2 -6.0 +5.3/EClearBridgeAggresivGrA m LG 203.79 +1.7 +.2 +3.8/E AggresivGrC m LG 163.27 +1.7 ... +3.1/E AggresivGrI LG 224.90 +1.8 +.3 +4.1/E AggresivGrIS LG 227.30 +1.8 +.3 +4.2/E AllCpValA m LV 13.99 +1.6 -3.8 +7.3/C AllCpValC m LV 12.06 +1.5 -4.0 +6.6/D ApprecA m LB 23.45 +2.1 -.6 +8.9/C ApprecC m LB 22.59 +2.1 -.8 +8.1/D ApprecI LB 23.31 +2.1 -.5 +9.2/C ApprecIS LB 23.39 +2.2 -.5 +9.4/C CBIntlSmCpI FA 19.13 +2.8 +.1 +7.4/C DivStrat1 LB 22.74 +1.3 -3.0 +8.7/C DivStratA m LB 22.73 +1.3 -3.1 +8.4/D DivStratC m LB 22.40 +1.3 -3.3 +7.7/D DivStratI LB 23.32 +1.3 -3.0 +8.7/C IntlGrC m FG 41.63 +2.4 +3.9 +8.0/B IntlGrI FG 47.96 +2.5 +4.2 +9.1/A IntlValA m FV 11.73 +1.6 -.8 +4.5/B IntlValIS FV 11.79 +1.6 -.6 +4.9/B LgCpGrA m LG 42.70 +4.8 +5.1 +13.6/A LgCpGrC m LG 34.38 +4.8 +4.8 +12.8/B LgCpGrI LG 47.31 +4.8 +5.2 +13.9/A LgCpValA m LV 31.92 ... -3.6 +6.1/D LgCpValC m LV 30.99 ... -3.8 +5.3/E LgCpValI LV 31.87 ... -3.5 +6.4/D MidCpA m MB 32.78 +2.8 -1.9 +5.4/D MidCpC m MB 26.20 +2.7 -2.2 +4.7/E MidCpI MB 36.38 +2.9 -1.8 +5.8/D MidCpIS MB 36.72 +2.9 -1.8 +5.9/D SmCpC m SG 38.86 +2.5 +.9 +10.3/C SmCpGrA m SG 36.63 +6.5 +11.6 +12.5/A SmCpGrI SG 39.05 +6.5 +11.8 +12.9/A SmCpGrIS SG 39.43 +6.6 +11.8 +13.1/A SmCpGrR b SG 35.74 +6.5 +11.5 +12.3/B SmCpI SG 61.37 +2.6 +1.3 +11.4/B SmCpValA m SV 19.53 +3.8 -1.9 +6.3/D TactDivIncA m MV 16.00 +1.9 -3.6 -.7/E TactDivIncC m MV 15.20 +1.9 -3.8 -1.4/E TactDivIncI MV 16.11 +1.9 -3.6 -.4/E ValTrustC m LB 77.07 +1.0 -3.6 +4.4/E ValTrustI LB 92.46 +1.0 -3.3 +5.4/EClermontCLSGrandIncN CA 11.35 +.9 -.1 +4.4/CClipperClipper LB 121.30 +3.8 +.7 +11.6/ACohen & SteersDivVal,IncInstl LB 14.69 +.9 -3.6 +7.8/D GlbInfras,IncI XO 18.82 +2.6 -2.0 +4.4/B GlbRltys,IncA m GR 52.29 +2.3 -1.0 +4.7/B GlbRltys,IncI GR 52.55 +2.3 -.9 +5.1/A InstlRltys SR 41.37 +3.5 -3.8 +4.9/A IntlRltyA m GR 12.22 +1.0 +1.7 +5.5/A IntlRltyI GR 12.31 +1.1 +1.8 +5.8/A PrfrdScInc,IncA m RR 13.61 -.4 -2.1 +5.2/C PrfrdScInc,IncC m RR 13.53 -.5 -2.3 +4.5/D PrfrdScInc,IncI RR 13.64 -.4 -2.0 +5.5/B RlEsttSecIncA m SR 14.09 +3.2 -4.3 +5.7/A RlEsttSecIncC m SR 12.77 +3.2 -4.5 +5.0/A RlEsttSecIncIns SR 14.84 +3.3 -4.2 +6.0/A Rltys SR 61.53 +3.5 -3.9 +4.6/BColorado BondSharesATxEx f SI 9.06 +.3 +1.5 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 +.2 -.8 +2.3/C AMTFrCTIMBIns SI 10.31 ... -.8 +1.3/D AMTFrIMBA m MI 10.28 +.1 -1.2 +1.8/D AMTFrIMBIns MI 10.28 +.1 -1.1 +2.0/C AMTFrMAIMBIns MT 10.35 ... -1.0 +1.6/D AMTFrNYIMBIns MN 11.65 +.2 -.9 +1.9/B AMTFrORIMBIns SI 12.13 +.1 -.9 +1.7/B AMTFrSCIMBIns SI 9.98 +.1 -1.1 +1.8/B AcornA m MG 13.61 +3.4 +5.3 +11.0/B AcornC m MG 6.92 +3.4 +5.2 +10.2/B AcornIns MG 16.22 +3.5 +5.4 +11.2/B AcornIntSelIns FG 29.63 +1.8 +1.3 +9.0/A AcornIntlA m FR 47.64 +1.3 +2.4 +6.6/E AcornIntlC m FR 45.54 +1.3 +2.2 +5.8/E AcornIntlIns FR 47.74 +1.3 +2.5 +6.9/E AcornSelA m MG 14.98 +4.9 +2.5 +11.2/B AcornSelIns MG 16.97 +4.9 +2.6 +11.5/B AcornUSAIns SG 16.25 +3.9 +6.8 +10.8/C BalA m MA 40.47 +.9 -2.0 +5.7/C BalIns MA 40.40 +.9 -2.0 +6.0/B BdA m CI 8.27 -.9 -2.3 +1.4/B BdIns CI 8.27 -.9 -2.2 +1.6/B ContrCoreA m LB 25.18 +1.8 -2.0 +8.8/C ContrCoreIns LB 25.37 +1.8 -1.9 +9.1/C ContrCoreV f LB 24.94 +1.8 -2.0 +8.8/C ContrEurpA m ES 7.36 +.7 +.5 +3.4/D ConvrtSecsA m CV 20.57 +2.7 +3.8 +6.6/B ConvrtSecsIns CV 20.60 +2.7 +3.9 +6.9/A CorpIncA m TW 9.84 -1.4 -3.6 +1.9/D CorpIncIns TW 9.84 -1.3 -3.5 +2.1/C CptAllcAgrA m AL 13.42 +1.5 -.1 +7.9/A CptAllcAgrC m AL 13.08 +1.5 -.3 +7.1/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.7/C CptAllcMdAgA m MA 12.91 +1.2 -.4 +6.7/A CptAllcMdAgC m MA 12.93 +1.1 -.7 +5.9/B CptAllcMdAgIns MA 12.89 +1.2 -.3 +7.0/A CptAllcMdCnsA m CA 11.02 +.3 -1.1 +3.9/C CptAllcModA m CA 11.54 +.7 -.7 +5.5/A CptAllcModC m CA 11.44 +.6 -1.0 +4.8/B DiscpCoreA m LB 12.05 +2.4 +.9 +9.8/B DiscpSmCoreV f SB 6.94 +2.2 -.3 +4.4/E DivIncA m LV 21.38 +.6 -2.6 +9.9/A DivIncC m LV 20.71 +.5 -2.9 +9.1/A DivIncIns LV 21.40 +.6 -2.5 +10.2/A DivIncV f LV 21.39 +.6 -2.6 +9.9/A DivOppA m LV 9.52 +1.4 -1.0 +7.3/C DivOppC m LV 9.31 +1.3 -1.3 +6.5/D EmMktsIns EM 13.44 -2.3 -2.7 +8.6/A FltRtA m BL 9.15 +.5 +2.1 +3.9/B GlEngNatResA m SN 20.32 +7.5 +2.7 +3.5/B GlEngNatResI SN 20.58 +7.6 +2.8 +3.7/B GlbDivOppA m WS 18.68 +.7 -3.3 +3.5/E GlbDivOppIns WS 18.75 +.8 -3.2 +3.8/E GlbEqValA m WS 14.06 +1.6 -.9 +5.8/D GlbOppsA m IH 13.79 +.4 +.5 +6.3/A GlbStratEqA m WS 15.48 +1.9 +.8 +8.6/B GlbStratEqC m WS 13.23 +1.8 +.6 +7.8/C GlbTechGrA m ST 33.05 +5.8 +9.4 +22.8/A GlbTechGrC m ST 29.72 +5.7 +9.1 +21.9/A GlbTechGrIns ST 34.33 +5.8 +9.4 +23.1/A GrtrChinaA m CH 51.95 +1.6 +1.6 +9.1/B HYBdA m HY 2.87 ... -1.6 +3.5/D HYBdC m HY 2.85 -.1 -1.9 +2.7/E HYMuniA m HM 10.52 +.4 +.4 +3.8/C HYMuniIns HM 10.52 +.4 +.5 +4.0/C IncBuilderA m XY 11.79 +.2 -.7 +4.0/B IncOppsA m HY 9.61 -.1 -1.7 +3.2/D LgCpEnhCoreA b LB 24.82 +2.4 +.6 +10.1/B LgCpEnhCoreIns LB 24.78 +2.4 +.6 +10.4/B LgCpGrA m LG 41.46 +3.8 +4.5 +11.0/C LgCpGrC m LG 34.76 +3.7 +4.2 +10.1/D LgCpGrIIIA m LG 18.28 +3.7 +4.3 +10.9/D LgCpGrIIIC m LG 13.09 +3.7 +4.1 +10.1/D LgCpGrIIIIns LG 19.67 +3.8 +4.4 +11.2/C LgCpGrIns LG 43.04 +3.8 +4.5 +11.2/C LgCpGrV f LG 41.10 +3.8 +4.5 +11.0/C LgCpIdxA b LB 49.75 +2.7 +.4 +10.4/B LgCpIdxIns LB 50.04 +2.7 +.5 +10.7/A LgCpValA m LV 14.06 +1.2 -3.1 +7.8/B LgCpValC m LV 14.02 +1.1 -3.4 +7.0/C LmtDurCrdtA m CS 9.66 -.3 -1.0 +1.3/B MNTxExmptA m SM 5.38 +.2 -1.0 +2.4/B MidCapGrA m MG 26.52 +5.2 +4.2 +8.5/C MidCapGrIns MG 28.31 +5.2 +4.3 +8.8/C MidCapIdxA b MB 16.66 +3.0 +.7 +9.5/A MidCapIdxIns MB 16.59 +3.0 +.7 +9.7/A MidCapValA m MV 13.40 +2.6 -1.8 +6.1/D MidCapValC m MV 12.42 +2.6 -2.1 +5.3/D MidCapValIns MV 13.44 +2.7 -1.7 +6.4/C Pac/AsIns DP 11.40 +.2 -1.4 +10.0/B QualityIncA m CI 5.30 -.4 -1.2 +1.1/C RlEstateEqA m SR 13.42 +3.7 -3.8 +4.1/B RlEstateEqIns SR 13.45 +3.7 -3.7 +4.4/B S/MCpValA m SV 10.20 +2.7 +.6 +6.4/D STBdA m CS 9.87 ... -.3 +.5/D STBdIns CS 9.85 -.1 -.3 +.7/C STBdIns3 CS 9.85 ... -.3 +.9/C STMuniBdA m MS 10.27 ... ... +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.51 +2.8 +4.8 +10.8/A SelIntlEqA m FG 14.79 +.8 -.5 +3.4/E SelIntlEqIns FG 15.13 +.9 -.5 +3.7/E SelLgCpEqA m LB 14.59 +2.4 -.1 +11.1/A SelLgCpEqIns LB 14.50 +2.5 +.1 +11.4/A SelLgCpGrA m LG 17.52 +6.1 +9.2 +10.5/D SelLgCpGrIns LG 18.07 +6.2 +9.3 +10.8/D SelLgCpValA m LV 25.31 +1.2 -3.5 +9.2/A SelLgCpValC m LV 23.18 +1.1 -3.8 +8.4/B SelSmlrCpValA m SB 18.13 +.9 +.4 +5.5/E SlgCmsInfoA m ST 74.04 +2.8 +4.6 +18.6/C SlgCmsInfoC m ST 51.11 +2.7 +4.3 +17.7/D SlgGlbTechA m ST 41.15 +2.5 +4.7 +19.0/C SlgGlbTechC m ST 31.80 +2.4 +4.4 +18.1/C SmCpGrIA m SG 18.86 +3.1 +3.6 +13.4/A SmCpGrIIns SG 20.02 +3.1 +3.7 +13.7/A SmCpIdxA b SB 25.57 +3.5 +3.5 +12.0/A SmCpIdxIns SB 25.73 +3.5 +3.6 +12.3/A SmCpValIA m SV 41.36 +3.6 -1.1 +11.3/A SmCpValIIA m SV 17.73 +3.3 +.1 +8.9/B SmCpValIIIns SV 18.00 +3.3 +.1 +9.2/B SmCpValIIns SV 45.96 +3.6 -1.0 +11.6/A StratIncA m NT 5.92 -.6 -.6 +3.2/B StratIncC m NT 5.92 -.6 -1.0 +2.4/C StratIncIns NT 5.82 -.5 -.7 +3.5/B StratMuniIncA m ML 3.99 +.3 -.6 +3.6/A StrtCAMuIncA m MC 7.53 +.2 -1.0 +2.7/C StrtCAMuIncInst MC 7.54 +.2 -.8 +3.0/C StrtNYMuIncA m MY 7.29 +.1 -1.1 +2.6/B ThermostatA m XY 14.55 -.2 -.5 +2.5/D ThermostatC m XY 14.62 -.2 -.8 +1.8/D ThermostatIns XY 14.36 -.1 -.5 +2.8/C TtlRetBdA m CI 8.82 -.6 -1.7 +1.8/B TtlRetBdIns CI 8.82 -.6 -1.6 +2.1/A TxExmptA m ML 13.35 +.1 -.8 +2.6/C TxExmptC m ML 13.35 +.2 -1.0 +2.0/E TxExmptIns ML 13.36 +.2 -.7 +2.9/C USTrsIdxIns GI 10.74 -.8 -2.1 +.4/BCommerceBd CI 19.38 -.8 -2.1 +1.9/A Gr LG 33.18 +2.7 +1.9 +13.3/B KansasTFIntrmBd SI 19.03 +.1 -1.0 +1.6/C MidCpGr MG 39.83 +2.2 +.8 +11.0/B MssrTFIntrmBd SI 19.14 +.2 -1.0 +1.9/B NtnlTFIntrmBd MI 19.22 +.2 -1.2 +2.0/C ShrtTrmGovt GS 16.82 -.3 -.6 +.3/B Val LV 30.07 +1.1 -3.9 +8.5/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.6 +.6/AConvergenceCorPlusInstl LB 19.16 +3.3 +2.3 +10.8/A OppsInstl SB 11.77 ... -2.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.09 +2.5 +2.2 +5.2/ECopleyCopley d LV 98.74 +.1 +11.9 +12.1Credit SuisseCmdtyRetStratA m BB 5.02 +3.3 +2.2 -4.0/D CmdtyRetStratI BB 5.13 +3.2 +2.2 -3.8/D FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.1/B FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 16.01 +2.8 +1.1 +9.3/BCullenHiDivEqInstl d LV 17.74 +.8 -2.9 +8.2/B HiDivEqRetail m LV 17.73 +.8 -3.0 +7.9/BCutlerEq LV 19.57 +1.1 -4.9 +7.9/BDFAAsiaPacSmCoIns PJ 23.92 +2.4 +.2 +7.3/C CAInTmMnBdIns MF 10.38 ... -.5 +1.3/E CASTMnBdIns SS 10.23 ... +.1 +.7/C CSTGEIntlScCrEq FV 10.37 +2.6 +.9 +7.2/A CSTGEUSSclCrEq2 MB 17.55 +2.5 +.1 +10.1/A CntnntlSmCIns ES 29.12 +1.7 +1.9 +12.9/A EMktCorEqI EM 22.91 -1.8 -1.3 +6.5/C EMktSCInstl EM 23.68 -1.7 -.8 +8.0/B EmMktsII EM 28.79 -1.7 -1.2 +6.3/C EmMktsInstl EM 30.09 -1.7 -1.2 +6.1/C EmMktsSocialCor EM 14.72 -1.9 -1.3 +6.9/B EmMktsValInstl EM 31.48 -.4 +.8 +6.8/B EnhUSLgCoInstl LB 12.87 +.8 -.6 +9.8 FvYrGlbFIIns IB 10.83 +.1 -.4 +1.2 GlbAllc2575Ins XY 13.45 +.1 -.3 +2.9 GlbAllc6040Ins MA 18.05 +.4 -.3 +5.5 GlbEqInstl WS 23.26 +2.1 +.1 +8.8/B GlbRlEsttSec GR 10.64 +2.2 -2.8 +4.5/B InProtSecIns IP 11.60 -.3 -1.3 +1.4/B IntlCorEqIns FB 14.68 +2.4 +1.0 +7.7/A IntlLgCpGr FG 13.26 +1.8 +.9 +5.8/D IntlRlEsttScIns GR 5.20 +.8 ... +3.9/B IntlSclCrEqInst FV 14.16 +2.5 +1.2 +7.9/A IntlSmCoInstl FQ 21.51 +1.9 +1.1 +10.5/A IntlSmCpGr FR 16.18 +1.4 +1.8 +11.7/B IntlSmCpValIns FA 22.94 +2.5 -.1 +9.3/B IntlSstnbtyCor1 FB 11.14 +1.8 +.8 +6.6/A IntlValIII FV 17.56 +2.9 +1.4 +6.0/A IntlValInstl FV 20.72 +2.9 +1.3 +5.9/A IntlVctrEqIns FA 13.70 +2.5 +1.0 +8.5/B ItmGovtFIIns GI 11.99 -.9 -2.4 +.5/B ItmTExtnddQlIns TW 10.28 -1.2 -3.7 +1.8/D ItmTMnBdIns MI 9.99 ... -.7 +1.2/E JapaneseSmCoIns JS 29.73 +1.1 +2.0 +16.2/A LgCpIntlInstl FB 24.10 +2.3 +.9 +5.5/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.50 +3.1 -4.5 +4.6/B STGovtInstl GS 10.40 -.4 -.9 +.3/B STMuniBdInstl MS 10.11 +.1 +.2 +.8/B ShTrmExQtyI CS 10.70 ... -.4 +1.2 SlvLyHdgGlEqIns WS 16.70 +2.4 +.3 +8.4/B SlvlyHdgGlFIIns IB 9.51 +.1 +.1 +.8 TAUSCorEq2Instl MB 18.12 +2.4 +.1 +9.6/A TAWexUSCrEqIns FB 11.90 +1.4 +.4 +7.3/A TMdIntlVal FV 17.02 +2.8 +1.2 +5.8/A TMdUSEq LB 29.24 +2.8 +1.0 +10.6/A TMdUSMktwdVl LV 30.22 +1.6 -1.9 +8.7/B TMdUSMktwdVlII LV 28.16 +1.7 -1.8 +8.8/A TMdUSSmCp SB 44.48 +3.1 +1.1 +9.9/B TMdUSTrgtedVal SV 37.48 +2.7 ... +8.7/C TwYrGlbFIIns IB 9.89 ... +.1 +.7 TwoYrFIInstl CS 9.91 ... +.1 +.7/C TwoYrGovtInstl GS 9.74 -.2 -.1 +.3/B USCorEq1Instl LB 22.90 +2.6 +.7 +10.3/B USCorEqIIInstl MB 21.53 +2.3 ... +9.4/A USLgCo LB 20.77 +2.7 +.6 +10.8/A USLgCpGrInstl LG 19.44 +2.3 +1.8 +11.4/C USLgCpValII LV 18.23 +1.4 -2.1 +9.7/A USLgCpValIII LV 26.31 +1.4 -2.1 +9.7/A USLgCpValInstl LV 38.10 +1.4 -2.2 +9.5/A USMicroCpInstl SB 22.45 +3.0 +2.0 +10.5/B USSmCpGrInstl SG 18.67 +2.2 +.2 +9.0/D USSmCpInstl SB 36.25 +3.2 +1.0 +9.7/B USSmCpValInstl SV 38.21 +3.6 +.8 +7.9/C USSocialCorEq2 MB 16.11 +2.7 +.3 +9.6/A USSstnbtyCor1 LB 21.34 +2.7 +1.3 +10.5/B USTrgtedValIns SV 24.92 +3.2 +.3 +8.4/C USTrgtedValR1 SV 24.91 +3.2 +.2 +8.3/C USVectorEqInstl MV 19.15 +2.5 ... +8.8/B WlexUSGovFIIns IB 10.28 -.1 ... +2.8 WlexUSTrgVlIns FA 15.21 +1.4 -.2 +9.1/B WlexUSVlPrtIns FV 13.09 +1.9 +.9 +6.4/ADFDentPremGrInv MG 31.39 +4.1 +8.1 +13.7/ADavenportCor LG 23.13 +2.2 -.2 +7.9/E EqOpps MG 17.57 +1.0 -2.8 +3.9/E ValInc LV 16.70 -.2 -4.5 +7.0/CDavisApprecIncA m AL 40.09 +3.4 +.9 +3.3/E ApprecIncY AL 40.28 +3.4 +1.0 +3.5/E FinclA m SF 51.90 +1.9 -.1 +10.9/B FinclC m SF 43.13 +1.9 -.3 +10.0/C NYVentureA m LB 34.46 +4.0 +.6 +10.7/A NYVentureC m LB 31.21 +4.0 +.3 +9.9/B NYVentureY LB 35.24 +4.0 +.7 +11.0/A OppA m LG 36.90 +3.2 -.3 +11.7/C OppC m LG 30.18 +3.1 -.6 +10.8/D RlEsttA m SR 38.50 +4.0 -2.7 +5.6/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.7 +1.7/D CorpBdInstl TW 5.61 -1.1 -3.6 +1.9/D DiversIncA m CI 8.44 -.8 -2.0 +1.3 EmMktsA m EM 19.57 -1.1 -3.0 +10.1/A ExtnddDrBdA m TW 6.24 -2.8 -6.9 +2.4/C ExtnddDrBdInstl TW 6.23 -2.8 -6.8 +2.7/B HYOppsA m HY 3.72 -.1 -1.6 +2.3/E IntlValEqA m FV 15.43 +1.3 -1.3 +4.7/B IntlValEqInstl FV 15.49 +1.3 -1.2 +5.0/B LtdTrmDvrsIncA m CS 8.31 -.2 -.9 +1.0 MnstHYMnBdA m SM 10.65 +.2 -.9 +2.6/B NtnlHYMnBdA m HM 10.97 +.5 +.2 +4.5/B REITA m SR 10.66 +3.5 -5.8 +1.5/E SelGrA m LG 39.11 +4.0 +3.5 +5.8/E SelGrInstl LG 42.59 +4.0 +3.6 +6.1/E SmCpValA m SV 65.55 +3.7 -.6 +10.4/A SmCpValC m SV 54.28 +3.7 -.8 +9.5/B SmidCpGrA m SG 23.55 +5.5 +7.5 +11.6/B TFArizonaA m SL 11.23 +.2 -.7 +2.6/A TFCaliforniaA m MC 11.97 +.2 -1.0 +3.0/B TFColoradoA m SL 11.06 +.2 -.7 +2.9/A TFIdahoA m SL 11.20 +.2 -.9 +2.2/B TFMnnstA m SM 12.16 +.2 -.9 +2.2/B TFMnnstIntrmA m SM 10.84 +.2 -1.0 +1.8/D TFPnsylvnA m MP 7.94 +.2 -.8 +2.6/B TFUSAA m ML 11.44 +.3 -.7 +2.7/C TFUSAIntermA m MI 11.75 +.3 -.7 +2.0/C USGrA m LG 24.37 +3.8 +2.9 +8.0/E USGrInstl LG 26.58 +3.8 +2.9 +8.3/E ValInstl LV 21.48 +2.0 +.5 +8.5/B WlthBldrA m MA 14.22 +.3 -2.6 +3.2DeutscheCATxFrIncA m MC 7.41 +.2 -1.1 +2.2/E CATxFrIncS MC 7.39 +.3 -1.0 +2.4/D CROCIEqDivA m LV 55.40 -1.0 -3.2 +7.9/B CROCIEqDivC m LV 55.22 -1.1 -3.5 +7.1/C CROCIIntlA m FB 48.51 +.4 -.1 +1.9/E CROCIIntlC m FB 48.14 +.3 -.4 +1.1/E CROCIIntlS FB 48.72 +.4 -.1 +2.1/E CmnctnsA m SC 25.88 +.3 -3.6 +3.8/D CorEqA m LB 27.62 +3.8 +1.3 +10.6/A CorEqS LB 27.91 +3.9 +1.4 +11.0/A CptlGrA m LG 80.84 +5.4 +4.9 +11.9/C CptlGrS LG 81.66 +5.4 +5.0 +12.2/B EAFEEqIdxInstl FB 6.60 +2.3 +.7 +5.1/C EmMktFixIncS EB 9.02 -3.6 -4.8 +1.6/E EmMktsEqS EM 20.49 -.8 -.9 +6.5/C Eq500IdxInstl LB 221.15 +2.7 +.5 +10.6/A Eq500IdxS LB 218.21 +2.7 +.5 +10.5/A GNMAS GI 13.37 -.4 -1.0 +.6/B GlbHiIncInstl HY 6.71 +.4 -.5 +4.8/A GlbIncBldrA m IH 9.32 +1.1 -1.9 +5.2/A GlbSmCpA m SW 37.12 +2.7 +.3 +5.2/E GlbSmCpS SW 39.28 +2.7 +.4 +5.5/E HiCoGlBdS IB 9.04 -1.5 -2.0 +2.3/C HiIncA m HY 4.66 +.4 -.4 +4.0/B HiIncC m HY 4.66 +.4 -.9 +3.2/D HlthWllnssS SH 37.59 +2.9 ... +2.0/C IntlGrS FG 34.97 +3.1 -.5 +5.7/D IntrmTxAmtFrS MI 11.57 +.1 -.9 +1.6/D LgCpFocGrS LG 46.65 +4.9 +3.8 +11.8/C LtnAmrcEqS LS 24.94 -4.8 -3.4 +4.7/A MATxFrS MT 14.05 +.2 -1.2 +2.2/B MgdMuniBdA m ML 8.95 +.1 -1.4 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/C MltAstGlbAllcS IH 16.01 +1.3 -.8 +3.0/D MltsecIncA m MU 4.50 -.8 -1.8 +1.9/D NYTxFrIncA m MY 10.43 ... -1.4 +2.1/D NYTxFrIncS MY 10.43 +.2 -1.3 +2.4/C RlEsttSecA m SR 19.74 +3.9 -2.8 +4.9/A SP500IdxS LB 30.60 +2.7 +.5 +10.5/B SciandTechA m ST 23.68 +7.0 +10.5 +18.0/C ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.98 +.1 +.1 +.8/C SmCpCorS SB 31.69 +4.2 +1.8 +10.5/B StratHYTxFrA m HM 12.03 +.3 -1.0 +3.1/E StratHYTxFrS HM 12.04 +.3 -.9 +3.3/D TotRetBdA m CI 10.43 -1.1 -2.5 +1.5/B TotRetBdS CI 10.43 -1.1 -2.5 +1.8/B USBdIdxInstl CI 9.17 -.7 -2.2 +1.1/C WldDivS WS 30.82 +1.7 +1.0 +3.9/E Diamond HillAllCpSelI LB 16.02 +1.6 -.6 +6.5/E CorpCrdtA m HY 11.20 +.2 +.7 +5.7/A CorpCrdtI HY 11.17 +.3 +.9 +6.0/A LgCpA m LV 25.29 +.4 -4.4 +8.4/B LgCpC m LV 23.90 +.3 -4.7 +7.6/C LgCpI LV 25.47 +.4 -4.3 +8.7/A LgCpY LV 25.50 +.4 -4.3 +8.8/A LngShrtA m LO 25.14 +.3 -2.4 +3.4/C LngShrtC m LO 22.43 +.3 -2.6 +2.6/C LngShrtI LO 25.77 +.3 -2.3 +3.6/C SmCpA m SV 35.57 +1.5 -.1 +5.9/D SmCpI SV 36.13 +1.5 -.1 +6.2/D SmCpY SV 36.16 +1.6 ... +6.3/D SmMidCpI MV 22.64 +2.4 +.8 +7.7/BDodge & CoxBal MA 104.12 +1.2 -1.1 +7.6/A GlbStk WS 13.60 +1.6 -1.9 +7.5/C Inc CI 13.44 -.6 -1.4 +2.3/A IntlStk FB 45.96 +2.0 -.8 +3.5/E Stk LV 199.27 +2.5 -.7 +10.5/ADominionImpactBdInv m CI 10.92 -.5 -2.2 +1.4 ImpactEqInstl d LB 23.19 +.6 -1.4 +5.4/E ImpactEqInv m LB 23.19 +.6 -1.5 +5.0/E ImpactIntlEqInv m FV 8.94 +1.1 +.1 +6.3/ADoubleLineCorFII CI 10.71 -.7 -1.4 +2.1/A CorFIN b CI 10.70 -.7 -1.5 +1.8/B EmMktsFII EB 10.34 -.8 -2.3 +4.1/C EmMktsFIN b EB 10.34 -.8 -2.4 +3.8/C FltngRtI d BL 9.93 +.2 +1.5 +3.0/D FltngRtN m BL 9.95 +.3 +1.4 +2.7/E LowDurBdI CS 9.95 ... ... +1.8/A LowDurBdN b CS 9.95 ... +.1 +1.6/A MltAsstGrA m TV 9.46 +.7 -.7 +5.2 MltAsstGrI d TV 9.50 +.9 -.6 +5.4 TtlRetBdI CI 10.41 -.3 -.9 +2.0 TtlRetBdN b CI 10.41 -.4 -1.0 +1.7DreyfusAMTFMnBdA f MI 13.81 +.3 -1.1 +2.5/B AMTFMnBdZ MI 13.82 +.3 -.9 +2.7/A ActvMidCpA f MB 60.51 +1.4 -1.6 +6.5/C ActvMidCpI MB 60.68 +1.4 -1.5 +6.8/C Apprec,IncInv LB 34.88 +1.5 -1.2 +8.6/C BalOppA f MA 22.76 +1.8 -.2 +6.2/B BdMktIdxInv b CI 9.98 -.9 -2.4 +.8/D BstnCoSmCpValI SB 22.83 +4.0 +2.0 +10.3/B BstnCoSmMdCpGrI MG 21.89 +5.4 +11.1 +13.1/A CAAMTFMnBdA f MF 14.75 +.3 -.9 +2.4/B CAAMTFMnBdZ MF 14.75 +.3 -.8 +2.6/B ConnecticutA f SI 11.41 +.3 -1.3 +1.5/C CorEqA m LB 17.58 +1.6 -1.4 +8.4/D DiscpStk b LB 36.80 +2.6 +.8 +10.5/A DynTtlRetA f AM 15.52 +2.1 -1.8 .../C DynTtlRetC m AM 14.41 +2.0 -2.1 -.8/C DynTtlRetI AM 15.94 +2.1 -1.7 +.3/B EmMktsA m EM 10.84 -1.5 -3.4 +3.7/D GrandInc LG 21.61 +3.8 +2.1 +9.8/D HYA m HY 6.14 +.3 -.7 +3.5/C HYI HY 6.15 +.3 -.4 +3.8/C HYMuniBdZ b HM 12.30 +.9 +.8 +6.0/A InCorpd LG 11.61 +3.8 +1.6 +9.4/E InsSP500StkIdxI LB 53.53 +2.7 +.5 +10.6/A IntlBdA f IB 15.86 -3.5 +.6 +2.6/B IntlStkI FG 18.61 +.9 -.4 +6.8/C IntlStkIdxInv FB 18.07 +2.0 +.8 +4.9/C IntrmMnBd MI 13.36 +.3 -1.1 +2.1/B IntrmTrmIncA f CI 12.91 -1.2 -2.5 +.5/E IntrmTrmIncI CI 12.91 -1.2 -2.4 +.9/D MassachusettsZ MT 11.32 +.1 -1.4 +1.9/C MidCpIdxInvs MB 37.45 +2.9 +.7 +9.5/A MnBd MI 11.55 +.3 -1.0 +2.7/A MnBdOppA f MI 12.67 +.2 -1.0 +2.5/B MnBdOppZ MI 12.67 +.2 -1.0 +2.5/B NJMnBd,IncA f MJ 12.72 +.2 -.6 +2.8/C NYAMTFMnBdA f MN 14.57 +.1 -1.5 +2.3/B NYTxExBd MN 14.53 +.2 -1.1 +2.5/B NatrlResA f SN 33.19 +6.6 +3.6 +4.4/B OppcMidCpValA f MB 33.46 +3.4 +.1 +5.8/D OppcSmCpInv SG 38.21 +6.5 +4.1 +12.4/A PennsylvaniaA f MP 15.91 +.2 -1.1 +2.9/B RsrchGr,IncZ LG 16.22 +5.1 +4.9 +11.0/C SP500Idx LB 54.26 +2.7 +.4 +10.3/B ShrtIntermMnBdD b MS 12.75 -.1 -.1 +.4/D ShrtTrmIncD CS 10.14 -.5 -.8 +.3/D SmCpStkIdxInvs SB 32.61 +3.5 +3.5 +11.9/A StandishGlbFII IB 21.31 -1.0 -.3 +1.8/D StratValA f LV 39.57 +2.2 -1.3 +8.7/A StratValI LV 39.68 +2.3 -1.2 +9.0/A StructMidCpA f MB 30.43 +1.0 -3.2 +6.9/C StructMidCpI MB 31.09 +1.0 -3.1 +7.2/C SustUSEqZ LB 11.13 +.3 -1.8 +5.8/E T/STtlRetBdI MI 22.56 +.2 -1.0 +2.1/B TechGrA f ST 54.19 +6.7 +10.6 +18.8/C TxMgdGrA m LB 28.70 +1.2 -2.0 +7.6/D USMortgZ b GI 14.48 -.6 -1.4 +.2/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 52.46 +1.4 -1.8 +8.0/CDriehausActvInc XS 9.87 +.4 +1.4 +1.5/D EmMktsGrInv d EM 38.69 -2.5 -2.4 +7.3/B sEvnDrv AM 10.75 +.7 -.4 +1.8/ADupreeMtKntckyTFInc SI 7.60 +.3 -1.0 +2.0/A MtKntckyTFSM SS 5.19 ... -1.1 +.7/C MtNrthCrlnTFInc SI 11.34 +.1 -1.3 +2.1/A MtTnnssTFInc SI 11.23 +.1 -1.2 +1.9/AEPEmMktsSmCoA m EM 13.14 -3.9 -5.9 +4.7/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.3 +2.8/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.1/B AtlntCptSMIDCA m MG 31.15 +3.2 +2.1 +13.4/A AtlntCptSMIDCI MG 34.35 +3.2 +2.2 +13.7/A BalA m MA 9.04 +1.5 -.4 +5.6/C BalC m MA 9.07 +1.5 -.6 +4.8/D CAMnOpA m MF 10.24 +.5 -.5 +3.0/A CnctctMnIncA m SL 9.93 +.3 -.7 +2.1/C DivBldrA m LB 14.26 +1.8 -1.4 +8.0/D DivBldrC m LB 14.33 +1.7 -1.6 +7.2/E DivBldrI LB 14.25 +1.8 -1.3 +8.3/D FltngRtA m BL 9.37 +.4 +2.1 +4.1/B FltngRtAdv b BL 9.06 +.4 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.2/A FltngRtC m BL 9.04 +.3 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.4 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.88 +.3 +1.7 +4.1/A FltngRtHiIncC m BL 8.86 +.3 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.5 +1.9 +4.4/A FltngRtInstl BL 9.06 +.4 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.6/C GlbIncBldrA m IH 9.04 +1.1 -.3 +5.7/A GlbIncBldrC m IH 8.95 +1.0 -.5 +4.9/B GlbMcrAbRtA m NT 9.00 -1.1 -.4 +2.5/C GlbMcrAbRtI NT 8.98 -1.0 -.3 +2.8/B GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.5 -.3/D GrA m LG 28.37 +5.1 +6.5 +11.7/C GreaterChinaGrA m CH 25.29 -.5 -.2 +8.5/B GreaterIndiaA m EI 34.60 -1.1 -6.1 +10.6/B HYMuniIncA m HM 8.82 +.3 -.7 +4.3/C HYMuniIncC m HM 8.16 +.2 -1.0 +3.5/D HiIncOppsA m HY 4.43 +.2 -.4 +4.4/B HiIncOppsC m HY 4.43 +.2 -.6 +3.6/C IncofBostonA m HY 5.62 +.3 -.3 +4.0/B IncofBostonC m HY 5.62 ... -.8 +3.3/D IncofBostonI HY 5.62 +.3 -.3 +4.3/B LgCpValA m LV 19.14 +1.5 -1.6 +6.2/D LgCpValC m LV 19.14 +1.4 -1.9 +5.4/E LgCpValI LV 19.22 +1.5 -1.5 +6.4/D LgCpValR b LV 19.08 +1.5 -1.7 +5.9/D MAMnIncA m MT 8.70 +.2 -1.0 +2.2/B MltStratAbsRetA m NT 8.61 -.2 ... +1.3/E MnstMnIncA m SM 9.25 +.2 -1.3 +1.7/D NYMuniIncA m MY 9.90 +.2 -1.1 +2.6/C NYMuniIncC m MY 9.91 +.2 -1.3 +1.9/D NrthCrlnMnIncA m SL 8.81 +.1 -.9 +1.9/C NtnlLtdMtMnIncA m MI 9.70 +.1 -.7 +1.5/D NtnlLtdMtMnIncC m MI 9.10 +.1 -.8 +.8/E NtnlMnIncA m ML 9.71 +.5 -.2 +3.5/A NtnlMnIncC m ML 9.71 +.4 -.4 +2.7/C NtnlMnIncI ML 9.71 +.5 -.1 +3.8/A NwJrsyMnIncA m MJ 9.03 +.3 -.5 +2.7/C OhioMuniIncA m MO 8.80 +.5 -1.0 +2.4/B OregonMuniIncA m SL 8.43 +.4 +.2 +2.5/A PnsylvnMnIncA m MP 8.49 +.3 -.2 +2.1/D ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.8/A ShrtDrStratIncA m NT 7.41 -.4 +.7 +2.6/C ShrtDrStratIncC m NT 6.99 -.5 +.6 +1.8/D SthCrlnMnIncA m SL 9.03 +.3 -.2 +2.3/B TABSShTrmMnBdA m MS 10.23 ... -1.0 +.6/C TABSShTrmMnBdI MS 10.23 ... -.9 +.8/B TxMgdEqAstAlcA m XM 20.43 +2.9 +1.4 +8.5/A TxMgdEqAstAlcC m XM 18.97 +2.9 +1.1 +7.7/B TxMgdGlbDivIncA m WS 12.63 +1.7 -.2 +6.3/D TxMgdGlbDivIncC m WS 12.60 +1.8 -.5 +5.5/D TxMgdGr10 LG 1155.86 +3.2 +1.1 +10.7/D TxMgdGr11A m LG 51.82 +3.2 +1.0 +10.4/D TxMgdGr11C m LG 46.44 +3.1 +.7 +9.6/D TxMgdGr12A m LB 23.28 +3.1 +1.0 +10.2/B TxMgdGr12C m LB 22.61 +3.1 +.7 +9.4/C TxMgdMltCpGrA m LG 29.34 +6.1 +9.2 +11.9/C TxMgdSmCpA m SG 26.29 +3.8 +3.9 +9.7/D TxMgdValA m LV 26.24 +2.3 -.8 +7.6/C TxMgdValC m LV 25.17 +2.2 -1.1 +6.8/C TxMgdValI LV 26.13 +2.3 -.7 +7.9/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.2/B WldwideHlthSciA m SH 10.28 +2.1 -.2 -.1/D WldwideHlthSciC m SH 10.37 +2.1 -.4 -.9/DEdgar LomaxVal LV 14.34 +1.3 -3.5 +8.5/BEdgewoodGrInstl LG 32.53 +3.6 +9.4 +17.8ElfunDivers MA 18.50 +1.1 -.5 +5.1/D Inc CI 11.05 -1.0 -2.5 +1.4/B IntlEq FG 22.75 +2.2 +.3 +3.7/E Trusts LG 61.83 +3.2 +2.4 +10.6/D TxExInc ML 11.29 +.2 -.8 +2.5/DEmeraldBnkngFinA m SF 47.08 +2.8 +3.7 +18.7/A GrA m SG 26.98 +5.8 +2.0 +10.8/CEuroPacGoldA m SP 9.05 +7.5 +1.9 +13.6/A IntlDivIncA m FV 8.08 -2.2 -3.8 -3.0/E IntlValA m FV 7.42 -1.6 -5.3 -3.1/EEvermoreGlbValInstl d SW 15.98 +5.4 +5.1 +13.4/AFAMEqIncInv MB 30.22 +3.2 +.6 +10.7/A ValInv MG 73.01 +2.4 -.7 +9.0/CFDPBKCptlApprInvA m LG 16.81 +3.3 +9.1 +10.5 BKInstlInvA m FB 13.65 +.7 -2.8 +2.9 BRCorAlpBdInvA m MU 9.86 -.6 -2.7 +.4FMICommonStk MB 26.34 +.6 -.9 +7.5/B LgCp LB 21.27 +1.0 -1.1 +8.1/DFPACptl MV 34.23 +2.9 -.3 -1.1/E Crescent d MA 34.52 +1.2 -.5 +5.4/C NewInc CS 9.93 +.1 +.6 +1.7/A Paramount WS 22.64 +1.9 +2.0 +8.4/B USVal LB 9.91 +3.0 ... +.5/EFairholme FundsFcdInc HY 10.76 +3.9 -1.1 +5.5/A Fund d LV 18.11 +.3 -10.1 -2.9/EFederatedAdjstblRtScIns GS 9.63 ... +.4 +.3/B BdA f TW 8.92 -.9 -2.8 +2.8/B BdC m TW 8.98 -1.0 -3.0 +1.9/D BdF f TW 9.00 -.9 -2.8 +2.8/B BdInstl TW 8.92 -.9 -2.8 +3.0/B CloverSmValA f SV 25.50 +3.6 -1.7 +8.0/C CloverSmValIns SV 25.59 +3.6 -1.6 +8.2/C CptlIncA f CA 7.95 +.6 -.9 +3.0/D CptlIncB m CA 7.96 +.5 -1.3 +2.2/E CptlIncC m CA 7.95 +.5 -1.2 +2.2/E CptlIncF f CA 7.94 +.6 -.9 +3.0/D CptlIncInstl CA 7.96 +.6 -.9 +3.2/D EqInc,IncA f LV 25.32 +2.5 +.5 +6.2/D EqInc,IncC m LV 25.26 +2.4 +.2 +5.4/E EqInc,IncF m LV 25.33 +2.4 +.4 +6.0/D EqInc,IncInstl LV 25.31 +2.5 +.6 +6.5/D FltngRStrIncA m BL 9.95 +.4 +1.3 +3.4/C FltngRStrIncIns BL 9.95 +.4 +1.4 +3.7/B GlbAllcA f IH 20.04 +1.1 -.3 +3.7/C GlbAllcC m IH 19.47 +1.0 -.6 +2.9/D GlbAllcInstl IH 20.16 +1.2 -.2 +4.0/C GvtIncIns GI 9.85 -.4 -1.6 +.5/B GvtIncSecIncF f GI 8.51 -.6 -1.9 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.70 +.1 -1.1 +4.3/B HiIncBdA f HY 7.40 +.2 -.8 +4.2/B HiIncBdC m HY 7.37 ... -1.2 +3.4/D InsHYBdIns d HY 9.73 +.2 -.8 +4.9/A IntermCorpBdIns TW 8.93 -.5 -1.6 +1.7/E IntermMuniSvc MI 9.89 +.2 -1.1 +2.0/C IntlLeadersA f FB 38.43 +3.1 +2.8 +4.7/C IntlLeadersC m FB 35.65 +3.0 +2.5 +3.9/D IntlLeadersIns FB 38.49 +3.1 +2.9 +4.9/C IntlSmMidCoA m FR 39.88 +.2 -.3 +5.6/E IntlStrVlDvA f FV 3.55 -.3 -4.4 .../E IntlStrVlDvC m FV 3.52 -.3 -4.7 -.7/E IntlStrVlDvIns FV 3.55 -.2 -4.3 +.2/E KaufLCA f LG 25.15 +4.7 +7.2 +9.5/E KaufLCC m LG 23.22 +4.6 +6.9 +8.6/E KaufLCIns LG 25.75 +4.7 +7.3 +9.7/D KaufLCR b LG 24.06 +4.7 +7.0 +9.0/E KaufmannA m MG 6.26 +5.4 +12.0 +12.9/A KaufmannB m MG 5.20 +5.5 +11.8 +12.3/A KaufmannC m MG 5.18 +5.3 +11.6 +12.2/A KaufmannR m MG 6.27 +5.2 +12.0 +12.8/A KaufmannSmCpA m SG 35.86 +5.8 +11.5 +16.1/A KaufmannSmCpC m SG 31.00 +5.7 +11.2 +15.4/A KaufmannSmCpR b SG 36.01 +5.8 +11.5 +16.1/A MDTAllCpCorIns LV 28.69 +2.1 +3.4 +9.9/A MDTBalA f MA 18.91 +1.4 +1.4 +5.6/C MDTLgCpGrA f LB 19.32 +3.6 +6.3 +9.8/B MDTLgCpValInstl LV 27.77 +.4 -1.0 +7.0/C MDTLgCpValSvc LV 27.78 +.4 -1.1 +6.8/D MDTMidCpGrA f MB 41.65 +2.0 +5.5 +10.0/A MDTSmCpCorInstl SB 20.71 +4.3 +3.5 +15.3/A MDTSmCpGrA f SG 24.10 +4.0 +6.4 +15.7/A MDTSmCpGrInstl SG 25.06 +4.0 +6.5 +16.0/A MIIntrmMnA f SI 10.91 +.1 -1.2 +1.3/D MaxCpIdxInstl LB 12.86 +2.7 +.4 +10.6/A MaxCpIdxvc b LB 12.71 +2.6 +.3 +10.3/B MidCpIdxSvc MB 24.75 +3.0 +.8 +9.4/A MnHYAdvtgA x HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC x HM 8.83 +.1 -.5 +3.1/E MnHYAdvtgF x HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.51 +1.1 -.2 +5.4/B MnStkAdvtgAC m CA 13.50 +1.1 -.5 +4.6/B MnStkAdvtgAF f CA 13.51 +1.1 -.2 +5.4/B MnStkAdvtgAIns CA 13.51 +1.2 -.2 +5.7/A MnUltraShrtA m MS 9.98 +.1 +.2 +.3/E MnUltraShrtIns MS 9.98 +.1 +.4 +.8/C MortgInstl CI 9.31 -.4 -1.5 +1.2/C MuniBdA f ML 10.32 ... -1.1 +2.4/D OhioMuniIncA f MO 10.96 +.1 -1.0 +2.2/C OhioMuniIncF m MO 10.96 ... -1.0 +2.1/C PEMnIncA f MP 10.72 +.1 -.8 +2.4/C PrudentBearA f BM 15.22 -3.2 -2.5 -10.3/A PrudentBearIns BM 15.57 -3.2 -2.4 -10.2/A ShIntTtRtBdIns CS 10.12 -.3 -.7 +1.1/B ShrtIntrmDrMnA m MS 10.19 ... -.1 +.4/E ShrtIntrmDrMnIn MS 10.19 +.1 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.3 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.80 -.7 -1.8 +2.8/B StratIncC m MU 8.79 -.8 -2.1 +2.0/D StratIncF f MU 8.74 -.8 -1.9 +2.8/B StratValDivA f LV 5.66 -.9 -6.6 +6.2/D StratValDivC m LV 5.67 -.9 -6.8 +5.4/E StratValDivIns LV 5.69 -.8 -6.5 +6.5/D StrtgcIncIS MU 8.75 -.7 -1.7 +3.1/B TtlRetBdA m CI 10.56 -.7 -2.2 +1.4/B TtlRetBdC m CI 10.56 -.7 -2.4 +.9/D TtlRetBdInstl CI 10.56 -.7 -2.0 +2.0/A TtlRetBdSvc b CI 10.56 -.7 -2.1 +1.7/B TtlRetGovtBdIns GI 10.49 -.5 -1.7 +.7/A TtlRetGovtBdSvc b GI 10.49 -.5 -1.8 +.4/B USGvtSc13YrsIns GS 10.15 -.1 -.4 .../D USGvtSc13YrsY GS 10.15 -.1 -.3 +.1/C USGvtSc25YrIns GS 10.56 -.6 -1.3 -.2/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.15 -.6 -1.8 +.4/BFidelity1000ValueIdx LV 12.36 +1.4 -2.6 +7.5/C 100Index LB 17.35 +2.8 -.1 +11.0/A 500IdxIns LB 93.48 +2.7 +.6 +10.8/A 500IdxInsPrm LB 93.48 +2.7 +.6 +10.8/A 500IdxInv LB 93.46 +2.7 +.5 +10.8/A 500IndexPrm LB 93.48 +2.7 +.6 +10.8/A AllSectorEq LG 12.37 +2.6 +1.6 +9.9/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/B AsstMgr20% XY 13.28 +.2 -.6 +3.0/C AsstMgr30% XY 10.99 +.4 -.5 +3.9/B AsstMgr40% CA 11.64 +.7 -.2 +4.8/B AsstMgr50% CA 18.23 +1.0 ... +5.5/B AsstMgr60% MA 12.59 +1.3 +.2 +6.2/B AsstMgr70% MA 22.55 +1.6 +.7 +7.0/A AsstMgr85% AL 19.76 +2.1 +1.2 +8.2/A BCGrowth LG 14.85 +5.7 +7.3 +14.5/A BCGrowth LG 93.97 +5.6 +7.1 +14.3/A BCGrowthK LG 94.11 +5.6 +7.1 +14.5/A Balanced MA 23.91 +1.7 +1.1 +7.3/A BalancedK MA 23.91 +1.7 +1.1 +7.4/A BlueChipVal LV 19.08 +1.0 -2.7 +5.9/D CALtdTrmTFBd SS 10.45 -.1 -.5 +.9/B CAMuniInc MC 12.66 +.2 -1.3 +2.5/D Canada MQ 52.44 +2.5 -4.1 +2.1/D Cap&Inc HY 10.17 +1.0 ... +5.4/A ChinaRegion CH 36.62 +1.2 +1.8 +5.4/C CmdtyStrat BB 5.57 +3.3 +2.4 -4.5/E CnncticutMunInc SL 11.16 +.2 -1.1 +2.0/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 128.23 +4.8 +6.3 +14.2/A ContrafundK LG 128.19 +4.8 +6.4 +14.3/A ConvertibleSecs CV 28.34 +3.0 +2.1 +2.5/E CorpBd TW 11.18 -1.1 -3.1 +2.6/B CptlApprec LG 37.09 +4.7 +5.4 +9.7/D CptlApprecK LG 37.16 +4.7 +5.4 +9.8/D DisciplinedEq LB 38.27 +1.6 -1.3 +7.6/D DisciplinedEqK LB 38.22 +1.6 -1.3 +7.7/D DivGro LB 31.97 +.1 -2.6 +7.1/E DivGroK LB 31.94 +.1 -2.6 +7.2/E DiversIntl FG 39.69 +1.6 -.8 +4.8/E DiversIntlK FG 39.62 +1.6 -.8 +4.9/D EmMkts EM 21.04 -2.3 -1.7 +8.1/A EmMkts EM 32.02 -1.3 -2.2 +9.3/A EmMktsDbt EB 9.78 -2.8 -2.9 +6.2/A EmMktsDiscovery EM 15.38 -3.2 +.1 +9.1/A EmMktsIdxPrm EM 11.27 -1.4 -1.2 +5.7/C EmMktsK EM 32.05 -1.3 -2.2 +9.5/A EmergEMEA EM 10.11 -4.4 -2.3 +6.7/C EmergingAsia PJ 44.04 +.2 -2.2 +7.7/B EqDividendInc LV 26.66 +.6 -3.5 +7.2/C EqDividendIncK LV 26.66 +.6 -3.5 +7.3/C EqIncome LV 56.81 +1.5 -3.8 +6.5/D EqIncomeK LV 56.77 +1.5 -3.8 +6.6/D Europe ES 41.64 +.3 -1.6 +4.4/C ExMktIdxInPr MB 63.55 +3.7 +2.6 +9.4/A ExMktIdxInv MB 63.56 +3.7 +2.5 +9.3/A ExMktIdxPr MB 63.56 +3.7 +2.5 +9.4/A ExprtMltntnl LB 21.55 +.2 -3.0 +7.8/D ExprtMltntnlK LB 21.51 +.3 -2.9 +8.0/D Fidelity LG 46.45 +2.7 +2.7 +10.0/D FidelityK LG 46.44 +2.7 +2.7 +10.1/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/C FocedHiInc HY 8.46 ... -1.4 +3.5/D FocusedStock LG 24.30 +4.9 +7.3 +13.0/B FourinOneIdx AL 44.47 +2.2 +.5 +7.8/A Frdm 2005 TA 12.51 +.4 -.4 +4.3/B Frdm 2010 TA 16.01 +.6 -.3 +5.0/A Frdm 2015 TD 13.36 +.8 -.1 +5.7/A Frdm 2020 TE 16.57 +1.0 ... +6.2/A Frdm 2025 TG 14.41 +1.1 +.1 +6.5/A Frdm 2030 TH 18.11 +1.4 +.3 +7.5/A Frdm 2035 TI 15.33 +1.8 +.6 +8.3/A Frdm 2040 TJ 10.77 +1.9 +.7 +8.4/A Frdm 2045 TK 12.20 +1.8 +.7 +8.4/A Frdm 2050 TN 12.27 +1.9 +.7 +8.4/A Frdm 2055 TL 13.82 +1.8 +.6 +8.4/A Frdm Inc RI 11.54 +.2 -.6 +3.5/B FrdmIdx2055Inv TL 15.17 +2.1 +.4 +7.9/B GNMA GI 11.11 -.4 -1.6 +.7/A GlbCmdtyStk SN 13.55 +5.0 +2.8 +3.5/B GlbHiInc HY 9.57 -.7 -1.0 +4.8/A GlbexUSIdxIns FB 13.54 +1.3 ... +5.3/C GlbexUSIdxInsPr FB 13.54 +1.3 ... +5.2/C GlbexUSIdxPr FB 13.53 +1.3 -.1 +5.2/C GlobalEqIncome WS 14.06 +1.1 -2.8 +6.2/D GlobalexUSIdx FB 13.25 +1.4 +.1 +5.3/B GovernmentInc GI 9.94 -.6 -2.0 +.4/B GrDiscv LG 34.74 +5.0 +6.7 +14.3/A GrDiscvK LG 34.77 +5.0 +6.8 +14.4/A GrStrategies MG 42.04 +1.9 +2.2 +7.5/D GrStrategiesK MG 42.35 +1.9 +2.3 +7.6/D GroCo LG 18.10 +6.0 +8.8 +17.4/A GroCo LG 193.65 +5.9 +8.4 +17.0/A GroCoK LG 193.68 +5.9 +8.4 +17.1/A Growth&Inc LB 37.12 +2.2 -1.7 +8.1/D Growth&IncK LB 37.09 +2.3 -1.7 +8.3/D HighIncome HY 8.83 +.4 +.3 +5.0/A Independence LG 38.52 +3.0 +3.3 +6.9/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 8, 2018

PAGE 68

IndependenceK LG 38.55 +3.1 +3.4 +7.0/E InfPrtBd IP 11.81 -.2 -1.1 +1.0/C InfPrtBdIdxPrm IP 9.73 -.2 -1.0 +1.4/B In-ProtBondA m IP 11.65 -.2 -1.3 +.7/D In-ProtBondI IP 11.77 -.2 -1.2 +1.0/C IntermediateBd CI 10.55 -.5 -1.5 +1.0/D InternationalVa FV 9.04 +1.9 -.2 +3.2/D IntlCptlApprec FG 21.08 +1.1 +.1 +8.9/A IntlDiscv FG 45.56 +1.8 -.2 +6.2/C IntlEnhIdx FV 10.26 +2.3 +1.2 +6.9/A IntlGr FG 16.19 +1.6 +.2 +6.6/C IntlGr FG 13.68 +1.6 -.1 +6.3/C IntlIdxInstl FB 43.51 +2.1 +.9 +5.4/B IntlIdxInstlPrm FB 43.51 +2.1 +.9 +5.4/B IntlIdxInv FB 43.50 +2.1 +.8 +5.3/C IntlIdxPremium FB 43.50 +2.1 +.8 +5.4/B IntlRlEstt GR 11.83 +1.2 +1.5 +6.5/A IntlSmCp FQ 30.04 +.5 +.5 +11.7/A IntlSmCp FR 18.68 +.5 +4.0 +10.8/B IntlSmCpOpps FR 20.08 +.1 +3.8 +11.8/B IntlVal FV 10.71 +2.0 +.2 +3.5/C IntrmGovtInc GI 10.21 -.4 -1.2 +.2/C IntrmMuniInc MI 10.20 +.2 -.9 +1.9/C IntrmTrBdIdPrm GI 10.32 -.9 -2.5 +.4/B InvmGradeBd CI 10.92 -.7 -2.0 +1.9/A InvmGradeBd CI 7.69 -.7 -2.1 +1.5/B Japan JS 15.75 +.9 +1.9 +9.5/C JapanSmlrCo JS 19.19 ... +1.2 +15.3/A LTTrsBdIdxPrm GL 12.43 -1.7 -5.5 +1.4/C LargeCapStock LB 33.19 +2.7 -.8 +8.5/C LatinAmerica LS 24.53 -8.3 +.2 +3.4/D LgCpCorEnhIdx LB 14.82 +2.4 +1.1 +10.1/B LgCpGrEnhIdx LG 19.45 +3.4 +2.7 +12.0/C LgCpValEnhIdx LV 12.94 +.9 -2.0 +8.3/B LimitedTermGov GS 9.75 -.3 -.8 +.1/C LowPrStk MV 54.52 +1.5 ... +7.9/B LowPrStkK MV 54.48 +1.5 ... +8.0/B LtdTrmMuniInc MS 10.41 ... -.4 +.8/B LvrgdCoStk MB 33.88 +3.9 +1.3 +5.5/D LvrgdCoStkK MB 33.96 +3.9 +1.3 +5.6/D MAMunicipalInc MT 11.94 +.1 -1.3 +2.4/A Magellan LG 107.80 +3.2 +3.1 +11.3/C MagellanK LG 107.66 +3.2 +3.1 +11.4/C MegaCapStock LB 17.23 +2.3 -1.1 +8.4/D MichiganMuniInc SL 11.95 +.3 -1.2 +2.4/B MidCapIdxIns MB 21.05 +2.4 +.3 +8.5/B MidCapIdxPrm MB 21.04 +2.4 +.3 +8.5/B MidCapStock MG 38.93 +2.8 +1.9 +8.8/C MidCapStockK MG 38.95 +2.8 +1.9 +8.9/C MidCapValue MV 24.15 -.1 -5.0 +4.9/E MidCpEnhIdx MB 15.47 +1.1 -1.2 +7.8/B MinnesotaMnInc SM 11.38 +.1 -1.3 +2.0/C MortgageSecs CI 10.89 -.5 -1.6 +1.0/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.5/A MuniInc ML 12.72 +.2 -1.5 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/A NJMunicipalInc MJ 11.62 +.2 -1.1 +3.0/B NYMuniInc MY 12.89 +.2 -1.5 +2.4/C NasdCmpIdx LG 95.53 +5.1 +5.4 +14.8/A NewMillennium LB 40.57 +2.9 +2.0 +9.7/B NewMktsInc EB 15.28 -3.6 -4.4 +5.1/A Nordic MQ 50.34 ... -5.5 +5.2/B OTCPortfolio LG 118.32 +6.4 +7.7 +17.1/A OTCPortfolioK LG 119.89 +6.4 +7.7 +17.2/A OhioMunilInc MO 11.87 +.2 -1.5 +2.8/A Overseas FG 50.72 +1.9 ... +7.7/B OverseasK FG 50.62 +1.9 +.1 +7.8/B PacicBasin DP 34.86 +.5 -1.7 +11.1/B PennsylvnMnInc MP 10.93 +.2 -1.1 +2.5/C Puritan MA 23.55 +1.9 +.9 +7.7/A PuritanK MA 23.54 +1.9 +1.0 +7.8/A RealEstInv SR 40.37 +4.5 -3.3 +5.2/A RealEstateEq SR 12.36 +4.2 -3.4 +3.5/C RlEstateIdxPrm SR 14.92 +4.3 -3.7 +3.9/B RlEsttInc SR 10.80 +.7 -1.0 +5.1/A RlEsttInc SR 11.74 +1.0 -2.0 +5.2/A SCGrth SG 26.93 +4.0 +8.9 +15.1/A SCValue SV 20.27 +2.5 -.2 +9.9/B STTrsBdIdxPrm GS 10.19 -.4 -.8 +.3/B ShTrmBd CS 8.50 -.1 -.4 +.8/C ShrtDurHiInc HY 9.43 +.4 +.3 +2.9/E SmCapIdxIns SB 20.99 +4.4 +3.3 +10.6/A SmCapIdxInv SB 20.95 +4.4 +3.2 +10.4/B SmCpDiscv SB 12.59 +2.6 +.6 +6.1/D SmCpDiscv SB 30.01 +2.6 +.3 +6.2/D SmCpEnhIdx SB 13.90 +3.3 +1.9 +8.2/C SmCpOpps SB 14.55 +3.6 +3.7 +8.4/C SmallCapStock SB 19.87 +3.0 +1.3 +7.9/C StkSelorAllCp LG 45.21 +3.3 +2.9 +10.7/D StkSelorSmCp SB 27.37 +3.6 +3.4 +8.3/C StkSlrLgCpVal LV 20.18 +1.9 -2.6 +6.1/D StratDivInc AL 14.81 +1.6 -2.3 +6.6/C StratRlRet XY 8.92 +1.5 +.5 +1.6/D TaxFreeBond ML 11.28 +.2 -1.4 +2.8/C TelecomandUtls SU 25.10 +.7 -1.1 +6.6/C TotalBond CI 10.35 -.7 -1.9 +2.1/A TotalEmMkts EM 13.18 -2.7 -2.7 +7.5/B Trend LG 102.67 +4.5 +5.5 +13.4/B TtlIntlEq FG 9.27 +1.0 -.4 +6.4/C TtlMktIdxF LB 76.79 +2.9 +.9 +10.5/A TtlMktIdxInsPrm LB 76.77 +2.9 +.9 +10.5/A TtlMktIdxInstl LB 76.78 +2.9 +.9 +10.5/A TtlMktIdxInv LB 76.79 +2.9 +.9 +10.5/B TtlMktIdxPrm LB 76.79 +2.9 +.9 +10.5/A USBdIdxF CI 11.22 -.8 -2.3 +1.2/C USBdIdxIns CI 11.22 -.8 -2.3 +1.2/C USBdIdxInsPrm CI 11.22 -.8 -2.3 +1.2/C USBdIdxInv CI 11.22 -.9 -2.3 +1.0/D USBdIdxPrm CI 11.22 -.8 -2.3 +1.2/C ValDiscv LV 28.12 +.8 -2.8 +6.2/D ValDiscvK LV 28.14 +.8 -2.8 +6.3/D Value MV 117.69 +2.1 -2.8 +5.5/D ValueK MV 117.82 +2.1 -2.8 +5.7/D ValueStrategies LV 40.48 +1.9 -3.8 +5.7/D Worldwide WS 27.55 +3.4 +4.3 +9.8/AFidelity AdvisorAssetMgr60%A m MA 12.55 -4.6 +.2 +5.9/B AssetMgr70%A m MA 22.52 +1.6 +.6 +6.7/A AssetMgr70%C m MA 22.39 +1.5 +.3 +5.9/B AssetMgr70%I MA 22.56 +1.6 +.7 +7.0/A AssetMgr70%M m MA 22.51 +1.6 +.4 +6.4/B BalancedA m MA 20.98 -4.2 +.8 +7.0/A BalancedC m MA 20.83 +1.6 +.6 +6.2/B BalancedI MA 21.38 +1.7 +1.0 +7.2/A BalancedM m MA 21.21 -1.9 +.7 +6.7/A BiotechnologyA m SH 25.59 +5.1 +1.9 -1.0/E BiotechnologyI SH 27.06 +5.2 +2.0 -.8/D BiotechnologyM m SH 24.24 +5.1 +1.8 -1.3/E CAMuniIncI MC 12.69 +.2 -1.3 +2.4/D CapitalDevA m LB 15.86 +2.7 -.8 +8.3/D CapitalDevO LB 16.41 +2.7 -.7 +8.6/C ConsumerDscrtA m CD 26.73 +3.4 +5.7 +10.5/B ConsumerStplsA m CC 75.47 -6.6 -12.3 +.4/E ConsumerStplsC m CC 73.43 -6.7 -12.5 -.4/E ConsumerStplsI CC 76.03 -6.6 -12.2 +.6/D ConsumerStplsM m CC 74.76 -6.6 -12.4 +.1/E CorporateBondI TW 11.18 -1.1 -3.1 +2.5/B DiverIntlA m FG 23.40 +1.6 -1.1 +5.0/D DiverIntlC m FG 22.41 +1.5 -1.4 +4.2/E DiverIntlI FG 23.77 +1.6 -1.0 +5.3/D DiverIntlM m FG 23.24 +1.5 -1.2 +4.7/E DiversiedStkA m LB 25.76 +3.5 +4.1 +10.2/B DiversiedStkO LB 26.47 +3.6 +4.2 +10.6/A DividendGrowthA m LB 16.99 +.1 -2.7 +6.7/E DividendGrowthC m LB 16.07 +.1 -3.0 +5.9/E DividendGrowthI LB 17.92 +.2 -2.6 +7.0/E DividendGrowthM m LB 16.91 +.1 -2.7 +6.5/E EmMktsIncA m EB 13.44 -3.7 -4.5 +4.7/B EmMktsIncC m EB 13.55 -3.7 -4.7 +3.9/C EmMktsIncI EB 13.18 -3.6 -4.4 +5.0/A EmMktsIncM m EB 13.38 -3.7 -4.4 +4.6/B EmergingAsiaA m PJ 40.20 +.2 -2.2 +7.6/C EmergingAsiaC m PJ 36.50 +.1 -2.4 +6.8/D EmergingAsiaI PJ 41.44 +.2 -2.1 +7.9/B EmergingMktsA m EM 29.46 -1.4 -2.4 +8.7/A EmergingMktsC m EM 28.00 -1.4 -2.6 +7.9/B EmergingMktsI EM 29.61 -1.3 -2.3 +9.1/A EmergingMktsM m EM 29.22 -1.4 -2.5 +8.5/A EnergyA m EE 36.49 +13.0 +6.0 +1.1/A EnergyC m EE 33.50 +12.9 +5.7 +.3/A EnergyI EE 38.46 +13.0 +6.1 +1.4/A EnergyM m EE 37.33 +13.0 +5.9 +.8/A EquityGrowthA m LG 116.51 +5.0 +6.7 +14.1/A EquityGrowthC m LG 99.57 +5.0 +6.4 +13.2/B EquityGrowthI LG 127.56 +5.1 +6.8 +14.4/A EquityGrowthM m LG 114.46 +5.0 +6.6 +13.8/A EquityIncomeA m LV 31.02 -5.2 -3.7 +6.0/D EquityIncomeC m LV 31.24 +.5 -3.9 +5.2/E EquityIncomeI LV 32.43 +.6 -3.6 +6.3/D EquityIncomeM m LV 31.71 -3.0 -3.8 +5.7/D EquityValueA m LV 18.42 +.8 -3.0 +5.8/D FinancialSvcsA m SF 21.58 +.9 -1.3 +10.3/C FinancialSvcsC m SF 20.20 +.8 -1.6 +9.5/C FinancialSvcsM m SF 21.35 +.9 -1.4 +10.0/C FltngRtHiIncA m BL 9.65 +.4 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.2 +2.5/E FltngRtHiIncI BL 9.63 +.4 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/D Freedom2005A m TA 11.93 +.3 -.6 +3.9/C Freedom2005I TA 12.01 +.4 -.5 +4.2/B Freedom2010A m TA 12.44 +.6 -.4 +4.6/A Freedom2010M m TA 12.39 +.6 -.5 +4.3/B Freedom2015A m TD 12.62 +.8 -.3 +5.3/A Freedom2015C m TD 12.49 +.6 -.6 +4.5/C Freedom2015I TD 12.72 +.8 -.2 +5.5/A Freedom2015M m TD 12.59 +.8 -.4 +5.0/A Freedom2020A m TE 13.76 +1.0 -.2 +5.7/A Freedom2020C m TE 13.63 +.9 -.5 +4.9/B Freedom2020I TE 13.87 +.9 -.1 +5.9/A Freedom2020M m TE 13.75 +1.0 -.3 +5.4/A Freedom2025A m TG 13.80 +1.1 -.1 +6.1/B Freedom2025C m TG 13.59 +1.0 -.4 +5.3/C Freedom2025I TG 13.92 +1.1 -.1 +6.3/A Freedom2025M m TG 13.82 +1.1 -.2 +5.8/B Freedom2030A m TH 15.04 +1.3 +.1 +7.0/A Freedom2030C m TH 14.79 +1.4 -.2 +6.2/C Freedom2030I TH 15.14 +1.5 +.2 +7.3/A Freedom2030M m TH 14.97 +1.4 ... +6.7/B Freedom2035A m TI 14.77 +1.7 +.3 +7.7/B Freedom2035C m TI 14.40 +1.7 +.1 +7.0/C Freedom2035I TI 14.88 +1.8 +.5 +8.0/A Freedom2035M m TI 14.64 +1.7 +.2 +7.5/B Freedom2040A m TJ 15.82 +1.8 +.4 +7.8/A Freedom2040C m TJ 15.45 +1.8 +.1 +7.0/C Freedom2040I TJ 15.92 +1.9 +.5 +8.1/A Freedom2040M m TJ 15.75 +1.8 +.3 +7.6/B Freedom2045A m TK 12.32 +1.9 +.4 +7.8/B Freedom2045I TK 12.39 +1.8 +.5 +8.1/A Freedom2045M m TK 12.22 +1.8 +.3 +7.6/C Freedom2050A m TN 12.28 +1.8 +.4 +7.8/B Freedom2050I TN 12.35 +1.8 +.4 +8.1/B Freedom2050M m TN 12.21 +1.8 +.3 +7.6/C Freedom2055A m TL 13.49 +1.8 +.4 +7.8/C Freedom2055I TL 13.55 +1.9 +.5 +8.1/B FreedomIncomeA m RI 10.83 +.2 -.7 +3.2/C FreedomIncomeI RI 10.86 +.2 -.6 +3.4/B GlblCapApprecI SW 19.34 +2.8 +.5 +9.0/C GlobalCmdtyStkI SN 13.56 +5.1 +2.9 +3.6/B GovernmentIncA m GI 9.96 -.7 -2.0 +.1/C GovernmentIncC m GI 9.96 -.7 -2.2 -.6/E GovernmentIncI GI 9.96 -.6 -1.9 +.4/B GovernmentIncM m GI 9.96 -.7 -2.0 +.1/C Growth&IncomeA m LB 27.85 +2.2 -1.9 +7.8/D Growth&IncomeC m LB 26.11 +2.1 -2.1 +7.0/E Growth&IncomeM m LB 27.86 +2.2 -1.9 +7.5/D GrowthOppsA m LG 69.39 +5.6 +7.2 +13.3/B GrowthOppsC m LG 60.77 +5.6 +6.9 +12.5/B GrowthOppsI LG 74.29 +5.7 +7.3 +13.7/A GrowthOppsM m LG 68.95 +5.6 +7.1 +13.1/B HealthCareA m SH 46.22 +4.8 +8.4 +5.0/B HealthCareC m SH 37.13 +4.7 +8.1 +4.2/B HealthCareI SH 50.15 +4.8 +8.5 +5.3/B HealthCareM m SH 43.26 +4.8 +8.3 +4.7/B HighIncAdvtgA m HY 11.20 -2.9 -.1 +5.4/A HighIncAdvtgC m HY 11.18 +1.1 -.4 +4.6/A HighIncAdvtgI HY 10.50 +1.1 -.1 +5.7/A HighIncAdvtgM m HY 11.27 -2.9 ... +5.5/A HighIncomeA m HY 7.71 +.1 -.7 +3.8/C HighIncomeC m HY 7.69 +.1 -.8 +3.0/D HighIncomeI HY 7.73 +.3 -.5 +4.0/B HighIncomeM m HY 7.70 +.2 -.6 +3.8/C IndustrialsA m ID 40.52 +.1 -3.3 +9.0/B IndustrialsC m ID 36.27 +.1 -3.6 +8.2/C IndustrialsI ID 42.61 +.2 -3.2 +9.3/B IndustrialsM m ID 39.62 +.2 -3.4 +8.8/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.21 +.1 -1.0 +1.8/C IntlCapitalAppA m FG 19.75 +1.0 -.1 +8.5/A IntlCapitalAppC m FG 17.43 +1.0 -.3 +7.7/B IntlCapitalAppM m FG 19.26 +1.0 -.1 +8.2/B IntlDiscvA m FG 45.26 +1.8 -.3 +5.8/D IntlDiscvI FG 45.45 +1.8 -.2 +6.2/C IntlGrA m FG 13.59 +1.5 -.1 +6.0/C IntlGrC m FG 13.34 +1.4 -.4 +5.2/D IntlGrI FG 13.65 +1.6 -.1 +6.3/C IntlSmCapOppsI FR 20.05 +.1 +3.8 +11.8/B IntlSmallCapA m FQ 29.51 +.5 +.4 +11.4/A IntlSmallCapI FQ 30.23 +.5 +.5 +11.7/A InvestmentGrBdA m CI 7.68 -.9 -2.3 +1.2/C InvestmentGrBdI CI 7.70 -.7 -2.2 +1.5/B LargeCapA m LB 32.96 +2.7 -.9 +8.4/D LargeCapC m LB 29.85 +2.6 -1.1 +7.6/D LargeCapI LB 34.49 +2.7 -.8 +8.7/C LargeCapM m LB 32.89 +2.7 -1.0 +8.1/D LeveragedCoStkA m MB 43.33 +3.9 -.1 +4.7/E LeveragedCoStkC m MB 38.70 +3.9 -.4 +3.9/E LeveragedCoStkI MB 44.30 +3.9 ... +4.9/E LeveragedCoStkM m MB 41.93 +3.9 -.2 +4.4/E LimitedTermBdA m CS 11.25 -.2 -1.0 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.2 .../E LimitedTermBdI CS 11.28 -.2 -.9 +1.0/B LimitedTermBdM m CS 11.25 -.3 -1.0 +.7/C LtdTermMuniIncA m MS 10.43 ... -.5 +.5/D LtdTermMuniIncI MS 10.42 ... -.3 +.8/B MaterialsA m SN 81.91 +2.6 -4.9 +5.6/A MaterialsC m SN 78.98 +2.6 -5.1 +4.8/B MaterialsI SN 82.14 +2.7 -4.8 +5.9/A MegaCapStockA m LB 17.06 +2.3 -1.2 +8.1/D MegaCapStockI LB 17.24 +2.3 -1.1 +8.3/D MidCapIIA m MB 20.77 +2.3 +1.1 +8.5/B MidCapIIC m MB 18.47 +2.3 +.9 +7.6/B MidCapIII MB 21.43 +2.3 +1.2 +8.8/B MidCapIIM m MB 20.24 +2.3 +1.0 +8.2/B MidCapValueA m MV 23.80 -.2 -5.1 +4.6/E MortgageSecI CI 10.85 -.5 -1.7 +1.0/D NewInsA m LG 32.26 +4.2 +5.1 +12.2/B NewInsC m LG 28.25 +4.1 +4.8 +11.4/C NewInsI LG 32.98 +4.2 +5.2 +12.5/B NewInsM m LG 31.19 +4.2 +5.0 +12.0/C NewInsZ LG 33.02 +4.2 +5.2 +12.7/B OverseasA m FG 24.79 +1.8 -.2 +5.1/D OverseasI FG 25.32 +1.9 -.1 +5.4/D OverseasM m FG 25.46 +1.8 -.3 +4.9/D RealEstateA m SR 20.95 -1.9 -3.9 +2.9/D RealEstateI SR 21.15 +4.1 -3.7 +3.1/D RealEstateM m SR 20.93 +.4 -3.9 +2.6/D RlEstIncA m SR 11.68 +1.0 -2.1 +5.0/A RlEstIncC m SR 11.55 +1.0 -2.4 +4.2/B RlEstIncI SR 11.70 +1.0 -2.0 +5.3/A RlEstIncM m SR 11.69 +1.0 -2.1 +5.0/A SCGrthA m SG 25.87 +3.9 +8.8 +14.8/A SCGrthC m SG 23.19 +3.9 +8.5 +13.9/A SCGrthI SG 27.00 +4.0 +8.9 +15.1/A SCGrthM m SG 25.07 +3.9 +8.7 +14.4/A SCValueA m SV 19.90 +2.5 -.4 +9.7/B SCValueI SV 20.27 +2.5 -.2 +9.9/B SCValueM m SV 19.43 +2.4 -.4 +9.4/B SeriesGrOpps LG 13.72 +5.9 +7.7 +14.1/A SeriesSmallCap SB 11.88 +.8 -.3 +5.5/E SmallCapA m SB 25.64 +.6 -.7 +5.0/E SmallCapC m SB 19.28 +.5 -1.0 +4.2/E SmallCapI SB 28.14 +.6 -.6 +5.3/E SmallCapM m SB 23.70 +.6 -.8 +4.8/E StgIncA m MU 12.08 -.6 -.9 +3.6/A StgIncC m MU 12.05 -.7 -1.1 +2.8/B StgIncI MU 12.24 -.6 -.9 +3.8/A StgIncM m MU 12.07 -.6 -.9 +3.5/A StockSelAllCpA m LG 45.22 +3.2 +2.8 +10.4/D StockSelAllCpI LG 45.23 +3.3 +2.9 +10.7/D StockSelAllCpK LG 45.22 +3.3 +2.9 +10.8/D StockSelAllCpM m LG 45.19 +3.2 +2.7 +10.1/D StockSlrMidCp MG 41.06 +2.9 +2.8 +8.4/C StockSlrMidCpA m MG 39.37 +2.9 +2.7 +8.2/D StockSlrMidCpC m MG 35.91 +2.8 +2.4 +7.4/D StockSlrMidCpI MG 41.15 +2.9 +2.8 +8.5/C StockSlrMidCpM m MG 39.58 +2.9 +2.6 +7.9/D StratDiv&IncA m AL 14.72 -4.2 -2.5 +6.3/C StratDiv&IncC m AL 14.65 +1.6 -2.7 +5.5/D StratDiv&IncI AL 14.77 +1.7 -2.4 +6.5/C StratDiv&IncM m AL 14.71 -2.0 -2.5 +6.0/C StrategicRlRetI XY 8.90 +1.5 +.5 +1.6/D TechnologyA m ST 58.73 +5.9 +9.7 +22.5/A TechnologyC m ST 49.88 +5.8 +9.4 +21.6/B TechnologyM m ST 55.71 +5.9 +9.6 +22.2/A TotalBondA m CI 10.36 -.7 -2.0 +1.8/B TotalBondC m CI 10.36 -.7 -2.2 +1.0/D TotalBondI CI 10.33 -.8 -2.0 +2.0/A TotalBondM m CI 10.34 -.7 -2.0 +1.8/B UtilitiesA m SU 30.17 +3.1 +3.9 +8.9/A UtilitiesC m SU 29.52 +3.0 +3.6 +8.1/B ValueA m MV 24.77 +2.1 -3.0 +5.1/E ValueStratsA m LV 34.77 +1.9 -3.9 +5.4/E ValueStratsI LV 38.01 +1.9 -3.8 +5.7/D ValueStratsK LV 40.45 +1.9 -3.7 +5.9/D ValueStratsM m LV 36.57 +1.9 -4.0 +5.2/EFidelity SelectAdvisorGoldA m SP 19.04 +2.1 -6.0 +4.9/C AdvisorGoldC m SP 17.81 +2.0 -6.2 +4.2/C AdvisorGoldI SP 19.54 +2.1 -5.9 +5.2/B AirTransp ID 75.60 +.6 -5.0 +10.4/A Banking SF 33.10 +2.0 +1.2 +13.4/B Biotechnology SH 214.93 +5.3 +2.2 -.2/D Brkrg&InvmtMgmt SF 79.18 +2.3 +1.8 +8.2/E Chemicals SN 159.00 +3.1 -4.9 +10.4/A CommsEquip ST 37.58 +6.4 +11.1 +10.1/E Computers ST 92.92 +4.2 +4.9 +12.9/E Const&Hsg MG 57.28 -.6 -7.2 +8.0/D ConsumerDiscret CD 43.16 +3.4 +5.8 +11.1/A ConsumerFinance SF 15.33 +1.5 -1.2 +8.8/D ConsumerStaples CC 76.19 -6.6 -12.2 +.7/D Defense&Aero ID 170.70 -.9 +5.3 +17.6/A Energy EE 47.45 +13.0 +6.2 +1.5/A EnergyService EE 47.93 +13.9 +5.7 -3.6/C Envir&AltEngy ID 24.33 -2.0 -5.5 +10.2/A FinancialSvcs SF 110.02 +.8 -1.3 +10.6/C Gold SP 19.54 +2.1 -5.9 +5.2/B HealthCare SH 234.08 +4.9 +8.5 +5.1/B HealthCareSvcs SH 87.30 +2.4 +2.7 +9.0/A ITServices ST 59.03 +5.8 +10.1 +17.3/D Industrials ID 34.10 +.1 -3.2 +9.3/B Insurance SF 66.99 ... -4.0 +10.5/C Leisure CD 158.92 +2.4 +1.2 +10.6/B Materials SN 82.31 +2.7 -4.8 +5.9/A MedTech&Devcs SH 46.88 +7.3 +11.5 +15.3/A Multimedia CD 72.18 +.9 -3.7 +4.2/D NaturalGas EE 24.39 +11.8 +2.3 -8.0/E NaturalRes EE 30.80 +10.0 +2.4 -.6/B Pharmaceuticals SH 18.47 -.5 +.1 -3.8/E Retailing CD 144.41 +5.3 +9.4 +17.2/A Semicon ST 110.71 +4.9 +5.0 +22.7/A Swre&ITSvcs ST 177.61 +6.5 +9.3 +21.8/B Technology ST 176.68 +5.7 +9.4 +22.7/A Telecom SC 54.04 -.8 -6.9 +4.8/A Transportation ID 95.45 +3.0 -3.7 +9.0/C Utilities SU 82.49 +3.1 +3.9 +9.2/A Wireless SC 9.98 +1.6 -.4 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.58 -2.4 -1.9 -1.2 SmMidCapGrInstl MG 21.20 +2.3 +4.3 +8.2/DFirst EagleGlbA m IH 58.83 +1.5 -.4 +6.1/A GoldA m SP 16.07 +.2 -5.0 +3.0/D OverseasA m FB 24.56 +.9 -.5 +4.4/D USValA m LB 20.12 +1.8 +.1 +7.1/E USValI LB 20.45 +1.9 +.3 +7.4/D ofAmericaI MB 35.45 +2.1 -2.6 +3.3/E ofAmericaY b MB 35.34 +2.1 -2.7 +3.0/EFirst InvestorsEqIncA m LV 10.52 +.2 -2.8 +6.5 ForIncA m HY 2.44 +.5 -.6 +3.4 GlbA m WS 8.44 +.1 +1.0 +6.3 GovtA m GI 10.11 -.5 -1.9 -.5 GrandIncA m LV 22.94 -.1 -3.3 +4.8 IntlA m FG 16.08 +.8 -1.9 +6.2 InvmGradeA m TW 9.23 -.8 -3.1 +1.3 OppA m MB 40.32 -.2 -3.2 +4.8 SelGrA m LG 12.24 +2.3 +2.6 +11.2 SpecSitsA m SV 31.51 +1.5 -1.4 +7.5 TEIncA m MI 9.21 +.2 -1.0 +1.4 TENYA m MY 13.85 ... -1.2 +1.6 TEOppsA m ML 16.12 ... -1.5 +1.7 TtlRetA m MA 19.58 -.3 -3.0 +3.0First WesternFI CI 9.57 -.5 -1.4 +2.2/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.44 +7.0 +14.6 +21.5/BFort PittCptlTtlRet d LB 26.24 +2.3 +.6 +11.5/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.3 +.1/C AdjUSGvtScC m GS 8.17 ... +.2 -.6/E AlbmTxFrIncA m SL 10.58 +.2 -.8 +2.0/C AlbmTxFrIncA m SL 10.86 +.1 -.8 +1.9/C AlbmTxFrIncAdv SL 10.61 +.2 -.8 +2.1/C AlbmTxFrIncC m SL 10.76 +.1 -1.0 +1.5/E BalA m MA 12.01 +.8 -1.7 +4.9/D BalAdv MA 12.04 +.9 -1.6 +5.1/D BalC m MA 11.90 +.8 -2.0 +4.1/E BalSheetInvmA m MV 38.62 +2.3 -1.6 +7.1/C BalSheetInvmAdv MV 39.93 +2.3 -1.5 +7.4/B BalSheetInvmC m MV 36.92 +2.2 -1.9 +6.4/C BiotechDiscvA m SH 148.13 +4.0 -1.5 -2.6/E BiotechDiscvAdv SH 151.59 +4.0 -1.4 -2.4/E CAHYMuniA m MC 10.65 +.4 -.9 +3.8/A CAHYMuniAdv MC 10.68 +.4 -.8 +3.9/A CAHYMuniC m MC 10.73 +.3 -1.1 +3.2/B CAIntTrTFIncA m MF 11.77 +.1 -.8 +1.8/D CAIntTrTFIncAdv MF 11.80 +.1 -.8 +1.9/C CAIntTrTFIncC m MF 11.81 +.1 -1.1 +1.3/E CATxFrIncA m MC 7.28 +.3 -1.4 +2.9/C CATxFrIncAdv MC 7.27 +.3 -1.2 +3.0/B CATxFrIncC m MC 7.27 +.3 -1.5 +2.4/D ChinaWldA m CH 22.63 +1.8 +4.6 +5.0/D ChinaWldAdv CH 22.79 +1.8 +4.7 +5.3/D ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.7 +1.9/C ClrdTxFrIncC m SL 11.45 +.1 -.9 +1.2/E CnctTxFrIncA m SL 10.06 +.1 -.6 +1.5/D CnsrvAllcA m CA 14.90 +.9 +.5 +3.5/D CnsrvAllcC m CA 14.59 +.8 +.2 +2.7/E CnsrvAllcR b CA 14.83 +.8 +.4 +3.2/D CnvrtSecA m CV 20.84 +3.7 +7.4 +10.0/A CnvrtSecAdv CV 20.85 +3.7 +7.5 +10.3/A CnvrtSecC m CV 20.51 +3.6 +7.1 +9.2/A CorfolioAllcA m XM 20.19 +3.4 +2.6 +8.0/B CorfolioAllcC m XM 19.88 +3.3 +2.3 +7.2/B DevMktsA m EM 21.18 -2.0 -3.6 +7.8/B DevMktsAdv EM 21.08 -2.0 -3.6 +8.0/A DevMktsC m EM 20.52 -2.1 -3.8 +7.0/B DynaTechA m LG 72.38 +6.1 +10.7 +17.2/A DynaTechAdv LG 74.45 +6.2 +10.8 +17.5/A DynaTechC m LG 60.89 +6.1 +10.4 +16.4/A DynaTechR b LG 70.42 +6.1 +10.6 +17.0/A DynaTechR6 LG 75.09 +6.2 +10.8 +17.7/A EMSmCpA m EM 14.85 -3.3 -1.7 +5.8/C EMSmCpAdv EM 15.03 -3.2 -1.5 +6.1/C EMSmCpC m EM 14.15 -3.3 -1.9 +5.0/D EmergMktDbtOpps EB 11.67 -2.3 -.1 +6.2/A EqIncA m LV 24.75 +2.3 -1.1 +7.9/B EqIncC m LV 24.53 +2.2 -1.4 +7.1/C FdrIntTrTFIncA m MI 11.90 +.1 -1.0 +1.4/E FdrIntTrTFIncAd MI 11.93 +.1 -1.0 +1.5/D FdrIntTrTFIncC m MI 11.94 +.1 -1.2 +.9/E FdrLtdTrTFIncA m MS 10.26 ... ... +.3/E FdrTFIncA m ML 11.70 +.1 -.8 +1.9/E FdrTFIncAdv ML 11.71 +.1 -.8 +2.0/E FdrTFIncC m ML 11.70 +.1 -1.0 +1.4/E FloridaTFIncA m SL 10.43 +.2 -.3 +1.5/D FloridaTFIncC m SL 10.66 +.2 -.5 +1.0/E FltngRtDlyAcsA m BL 8.77 +.4 +1.6 +3.3/D FltngRtDlyAcsAd BL 8.77 +.4 +1.7 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.8/D FndngsAlA m AL 14.35 +1.7 -1.3 +4.2/D FndngsAlAd AL 14.44 +1.7 -1.3 +4.4/D FndngsAlC m AL 14.10 +1.7 -1.6 +3.4/E FocedCorEqA m LG 16.68 +3.5 +3.2 +4.0/E FrgnA m FV 8.00 +2.2 -.9 +3.4/D FrgnAdv FV 7.88 +2.2 -.9 +3.7/C FrgnC m FV 7.81 +2.1 -1.1 +2.7/D FrgnR b FV 7.84 +2.1 -1.0 +3.2/D FrgnR6 FV 7.88 +2.2 -.8 +3.9/C FrgnSmlrCoA m FA 20.78 +1.1 +1.9 +7.5/C GlbBalA1 m IH 3.14 +1.3 -.5 +2.9/D GlbBalAdv IH 3.15 +1.3 -.4 +3.2/C GlbBalC m IH 3.11 +1.0 -.9 +2.1/E GlbBalC1 m IH 3.13 +1.0 -.8 +2.4/D GlbBdA m IB 11.89 -.6 +1.0 +1.5/D GlbBdAdv IB 11.84 -.6 +1.0 +1.7/D GlbBdC m IB 11.92 -.6 +.9 +1.1/E GlbBdR b IB 11.89 -.6 +1.0 +1.3/D GlbBdR6 IB 11.84 -.6 +1.1 +1.9/C GlbOppsTrustA m WS 22.47 +1.1 -1.1 +5.2/D GlbSmlrCoA m SW 10.52 +.1 -.4 +6.9/D GlbSmlrCoAdv SW 10.57 +.1 -.4 +7.1/D GlbTtlRetA m IB 12.00 -.8 +.9 +2.0/C GlbTtlRetAdv IB 12.02 -.8 +1.0 +2.2/C GlbTtlRetC m IB 11.98 -.9 +.7 +1.5/D GlbTtlRetR6 IB 12.01 -.8 +1.0 +2.3/C GldPrcMtlsA m SP 14.55 +1.6 -7.2 +1.8/E GldPrcMtlsAdv SP 15.43 +1.7 -7.0 +2.0/E GldPrcMtlsC m SP 13.42 +1.6 -7.4 +1.0/E Gr,IncA m WS 26.93 +1.8 -1.2 +4.4/E Gr,IncAdv WS 26.98 +1.9 -1.1 +4.6/E Gr,IncC m WS 26.23 +1.8 -1.5 +3.6/E Gr,IncRet b WS 26.68 +1.8 -1.3 +4.1/E GrA m LG 97.46 +3.1 +3.1 +11.8/C GrAdv LG 97.70 +3.1 +3.2 +12.1/C GrAllcA m AL 19.57 +1.9 +1.2 +6.6/C GrAllcC m AL 18.99 +1.9 +1.0 +5.8/C GrAllcR b AL 19.31 +1.9 +1.1 +6.3/C GrC m LG 89.39 +3.0 +2.9 +11.0/C GrOppsA m LG 39.80 +6.2 +9.7 +10.7/D GrOppsAdv LG 42.65 +6.2 +9.8 +10.9/C GrOppsC m LG 33.70 +6.1 +9.5 +9.8/D GrOppsR6 LG 43.10 +6.2 +9.9 +11.2/C GrR b LG 97.03 +3.1 +3.0 +11.6/C GrR6 LG 97.61 +3.1 +3.2 +12.3/B GrR6 WS 26.92 +1.9 -1.1 +4.7/E GrgTxFrIncA m SL 11.62 +.1 -1.0 +1.6/D GrgTxFrIncC m SL 11.80 ... -1.2 +1.1/E HYTxFrIncA m HM 9.94 +.3 -.3 +2.5/E HYTxFrIncAdv HM 9.99 +.3 -.1 +2.6/E HYTxFrIncC m HM 10.14 +.3 -.4 +1.9/E HiIncA m HY 1.84 +.5 -.4 +2.9/E HiIncAdv HY 1.84 +.5 -.8 +3.0/D HiIncC m HY 1.86 +.4 -1.0 +2.3/E HiIncR b HY 1.87 +.4 -1.0 +2.4/E IncA m CA 2.29 +1.3 -1.7 +3.7/C IncAdv CA 2.27 +1.3 -1.6 +3.8/C IncC m CA 2.32 +1.3 -1.9 +3.1/D IncR b CA 2.25 +1.3 -1.9 +3.4/D IncR6 CA 2.27 +.9 -1.6 +3.9/C IndiaGrA m EI 14.84 -.7 -7.1 +8.0/E IndiaGrAdv EI 15.24 -.7 -7.0 +8.2/E InsFrgnSmlrCAdv FA 25.63 +1.0 +2.2 +8.0/B InsGlbEqAdv WS 10.46 +1.5 -1.2 +4.2/E InsIntlEqPrmry FV 21.95 +1.6 -.2 +3.4/D IntlBdA m IB 10.57 -.7 +.8 +1.3/D IntlBdAdv IB 10.58 -.7 +.8 +1.5/D IntlGrA m FG 15.04 +4.3 +3.9 +10.1/A IntlSmCpGrA m FQ 19.73 -.5 -2.0 +7.5/E IntlSmCpGrAdv FQ 19.78 -.4 -1.9 +7.8/D IntlSmCpGrR6 FQ 19.77 -.4 -1.9 +7.9/D KNTxFrTFIncA m SL 10.74 +.2 -.7 +1.6/D LS2025RtrTrgA m TG 13.00 +1.2 +.6 +4.0/E LS2035RtrTrgA m TI 13.79 +1.6 +.8 +5.0/E LsnTxFrTFIncA m SL 10.87 +.2 -.9 +1.7/D LsnTxFrTFIncC m SL 11.05 +.2 -1.1 +1.2/E LwDrTtlRetA m CS 9.65 -.2 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.49 +.1 -1.4 +2.4/A MATFIncC m MT 11.63 +.1 -1.5 +1.9/C MichiganTFIncA m SL 11.25 +.2 -.9 +1.8/C MichiganTFIncC m SL 11.43 +.2 -1.1 +1.2/E MicroCpValA m SV 33.19 +1.2 -2.3 +8.3/C MicroCpValAdv SV 33.38 +1.2 -2.3 +8.6/C MnstTxFrIncA m SM 12.07 +.1 -1.2 +1.7/D MnstTxFrIncC m SM 12.21 +.1 -1.4 +1.1/E ModAllcA m MA 16.25 +1.4 +.9 +5.1/D ModAllcAdv MA 16.28 +1.5 +1.0 +5.4/C ModAllcC m MA 15.76 +1.4 +.6 +4.3/E ModAllcR b MA 16.20 +1.4 +.8 +4.9/D MrylndTFIncA m SL 10.76 +.2 -.8 +1.7/D MrylndTFIncC m SL 10.98 +.2 -.9 +1.2/E MsrTxFrIncA m SL 11.38 +.2 -.7 +1.5/D MsrTxFrIncAdv SL 11.39 +.3 -.6 +1.7/D MsrTxFrIncC m SL 11.49 +.2 -.9 +1.0/E MutA m XM 28.05 +2.4 -1.1 +4.6/E MutBeaconA m XM 16.35 +2.0 -.7 +6.0/D MutBeaconC m XM 16.19 +2.0 -.9 +5.2/D MutBeaconZ XM 16.51 +2.0 -.6 +6.3/D MutC m XM 27.68 +2.4 -1.3 +3.8/E MutEuropeanA m ES 21.02 +4.3 +3.4 +2.7/E MutEuropeanC m ES 21.01 +4.2 +3.1 +1.9/E MutEuropeanR6 ES 21.64 +4.3 +3.5 +3.1/E MutEuropeanZ ES 21.65 +4.3 +3.4 +3.0/E MutFinclSvcsA m SF 23.99 +2.2 -.9 +8.7/D MutFinclSvcsC m SF 23.81 +2.1 -1.1 +7.9/E MutFinclSvcsZ SF 23.95 +2.2 -.8 +9.0/C MutGlbDiscvA m WS 31.96 +3.3 +.5 +4.5/E MutGlbDiscvC m WS 31.51 +3.2 +.2 +3.7/E MutGlbDiscvR b WS 31.49 +3.2 +.4 +4.2/E MutGlbDiscvZ WS 32.61 +3.3 +.6 +4.7/E MutIntlA m FV 16.21 +4.5 +2.0 +3.2/D MutQuestA m IH 15.97 +2.2 +2.0 +4.9/B MutQuestC m IH 15.66 +2.2 +1.8 +4.1/C MutQuestZ IH 16.21 +2.3 +2.1 +5.1/A MutR b XM 27.89 +2.4 -1.1 +4.4/E MutR6 XM 28.34 +2.4 -.9 +5.0/D MutZ XM 28.35 +2.4 -1.0 +4.9/D NCTxFrIncA m SL 11.24 +.1 -.8 +1.2/E NCTxFrIncAdv SL 11.24 +.2 -.7 +1.3/E NCTxFrIncC m SL 11.42 +.1 -1.0 +.7/E NJTFIncA m MJ 11.10 +.3 -.5 +1.9/D NJTFIncAdv MJ 11.10 +.2 -.6 +2.0/D NJTFIncC m MJ 11.24 +.1 -.8 +1.4/E NYIntTFIncA m MN 11.31 ... -1.2 +1.5/D NYIntTFIncC m MN 11.35 ... -1.4 +.9/E NYTxFrIncA m MY 10.81 +.1 -1.0 +1.3/E NYTxFrIncAdv MY 10.82 +.2 -.8 +1.5/E NYTxFrIncC m MY 10.80 +.1 -1.1 +.8/E NatrlResA m SN 28.12 +9.8 +4.2 -1.7/D NatrlResAdv SN 29.97 +9.8 +4.4 -1.4/D NatrlResC m SN 27.32 +9.7 +4.0 -2.4/E OhioTxFrIncA m MO 12.44 +.1 -1.2 +2.5/B OhioTxFrIncAdv MO 12.45 +.1 -1.1 +2.5/B OhioTxFrIncC m MO 12.61 ... -1.3 +1.9/C OregonTxFrIncA m SL 11.35 +.2 -1.0 +2.0/C OregonTxFrIncAd SL 11.37 +.2 -1.0 +2.1/B OregonTxFrIncC m SL 11.53 +.1 -1.2 +1.5/D PETxFrIncA m MP 9.76 +.2 -.5 +1.8/E PETxFrIncAdv MP 9.77 +.1 -.5 +1.9/D PETxFrIncC m MP 9.88 ... -.8 +1.3/E RisingDivsA m LB 59.95 +2.5 -1.7 +9.0/C RisingDivsAdv LB 59.89 +2.5 -1.7 +9.3/C RisingDivsC m LB 58.85 +2.4 -2.0 +8.2/D RisingDivsR b LB 59.75 +2.5 -1.8 +8.7/C RisingDivsR6 LB 59.89 +2.5 -1.6 +9.4/B RlEsttSecA m SR 20.11 +3.9 -4.2 +3.2/D RlEsttSecC m SR 19.23 +3.9 -4.5 +2.5/D RlRetA m IP 10.05 +1.0 +.4 +.5/D SmCpGrA m SG 24.02 +5.0 +9.2 +9.7/D SmCpGrAdv SG 25.70 +5.0 +9.3 +10.0/C SmCpGrC m SG 20.26 +4.9 +8.9 +8.9/D SmCpGrR6 SG 25.98 +5.0 +9.3 +10.3/C SmCpValA m SV 55.78 +2.6 -.1 +9.3/B SmCpValAdv SV 58.47 +2.6 -.1 +9.6/B SmCpValC m SV 49.44 +2.6 -.4 +8.5/C SmCpValR b SV 55.19 +2.6 -.2 +9.0/B SmMidCpGrA m MG 36.97 +3.4 +4.7 +7.0/E SmMidCpGrAdv MG 40.32 +3.5 +4.8 +7.3/D SmMidCpGrC m MG 26.48 +3.4 +4.4 +6.2/E SmMidCpGrR b MG 33.97 +3.4 +4.6 +6.7/E StratIncA m MU 9.59 -.5 -1.3 +1.5/E StratIncAdv MU 9.60 -.5 -1.3 +1.8/D StratIncC m MU 9.58 -.6 -1.6 +1.1/E StratIncR b MU 9.55 -.5 -1.4 +1.3/E TnsMnBdA m SL 10.76 +.1 -.9 +1.5/D TtlRetA m CI 9.45 -.8 -2.6 +.5/E TtlRetAdv CI 9.50 -.8 -2.5 +.7/D TtlRetC m CI 9.38 -.9 -2.7 +.1/E TtlRetR6 CI 9.51 -.8 -2.5 +.9/D USGovtSecA m GI 5.92 -.2 -1.3 .../D USGovtSecAdv GI 5.94 -.4 -1.3 +.1/D USGovtSecC m GI 5.87 -.5 -1.6 -.6/E USGovtSecR6 GI 5.94 -.2 -1.2 +.3/C UtlsA m SU 18.17 +2.0 -2.2 +7.6/B UtlsAdv SU 18.31 +1.9 -2.1 +7.8/B UtlsC m SU 18.07 +1.9 -2.3 +7.1/C UtlsR b SU 18.09 +1.9 -2.3 +7.2/C UtlsR6 SU 18.31 +1.9 -2.1 +7.9/B VirginiaTFIncA m SL 10.88 +.2 -.6 +1.7/D VirginiaTFIncC m SL 11.06 +.1 -.8 +1.1/E WldA m WS 16.82 +3.7 -.6 +4.2/E WldAdv WS 16.79 +3.7 -.5 +4.4/E WldC m WS 15.98 +3.6 -.9 +3.4/E Frost FundsGrEqInstl LG 13.77 +6.2 +8.9 +13.6/A LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.16 ... -.5 +1.3/E TtlRetBdInstl CS 10.28 -.2 -.3 +2.7/A TtlRetBdInvs b CS 10.27 -.3 -.3 +2.4/A ValEqInstl LV 8.98 +2.4 -.9 +7.8/BFundXCnsrvUpgrader TV 38.92 +1.2 +1.8 +5.6 FlexInc MU 28.13 -.1 -1.1 +2.6 Upgrader XM 61.55 +2.1 +3.1 +6.5GERSPInc CI 11.16 -.9 -2.4 +1.5/B RSPUSEq LB 53.24 +2.8 +1.5 +9.1/CGMOAsstAllcBdIII MU 22.10 ... -.6 -.3 AsstAllcBdVI MU 22.18 ... -.6 -.2 CorPlusBdIV CI 21.00 -.5 -1.4 +1.2 EmCtyDbtIII m EB 27.84 -2.8 -4.0 +5.8 EmCtyDbtIV m EB 27.80 -2.8 -3.9 +5.8 EmMktsII m EM 34.06 -4.7 -2.4 +4.8 EmMktsIII m EM 34.15 -4.7 -2.4 +4.8 EmMktsIV m EM 33.82 -4.7 -2.4 +4.9 EmMktsV m EM 33.74 -4.7 -2.3 +4.9 EmMktsVI m EM 33.83 -4.6 -2.3 +5.0 ForeignSmCoIII m FQ 13.28 +1.3 -2.2 +6.2/E IntlEqIII FV 23.86 +1.7 -.4 +3.4/D IntlEqIV FV 23.82 +1.7 -.4 +3.4/D IntlLgMdCpEqIII FV 25.72 +1.0 -1.2 +2.8/D QualIII LB 24.65 +2.3 +.9 +12.8/A QualIV LB 24.69 +2.3 +.9 +12.9/A QualV LB 24.69 +2.3 +.9 +12.9/A QualVI LB 24.65 +2.3 +.9 +12.9/A TxMgdIntlEqsIII FV 16.87 +1.5 -.6 +3.2/D USEqIII LB 15.15 +1.3 -1.6 +9.3/C USEqVI LB 15.06 +1.4 -1.5 +9.5/B USTrs GS 24.98 +.1 +.6 +.6/AGabelliABCAAA d NE 10.37 ... -.1 +1.9 ABCAdv m NE 10.24 -.1 -.3 +1.7 AsstAAA m LB 58.34 -.3 -1.5 +6.6 EqIncAAA m LB 22.56 -.3 -2.6 +4.5 GoldAAA m SP 12.92 +3.1 -6.2 +5.0 SmCpGrAAA m SB 56.88 +.4 -2.6 +8.2 SmCpGrI d SB 58.24 +.4 -2.5 +8.4 UtlsA m SU 8.91 +2.9 -1.0 +5.0 UtlsAAA m SU 8.77 +2.8 -1.1 +4.9 UtlsC m SU 6.15 +2.8 -.9 +4.3 Val25A m MB 15.22 +.6 -1.7 +3.2/EGamcoGlbGrAAA m WS 35.30 +3.6 +5.6 +9.9/A GlbTeleCommsAAA m SC 20.85 ... -4.5 +.8 GrAAA m LG 60.83 +5.1 +7.2 +13.4/BGatewayA m XR 32.94 +1.9 -1.3 +4.6/BGeorge PutnamBalA m MA 19.86 +1.4 -.5 +6.2/B BalM m MA 19.57 +1.3 -.6 +5.7/C BalY MA 19.93 +1.3 -.4 +6.5/BGerstein FisherMltFctrGlRlEsSc d GR 10.96 +2.2 -1.5 +4.9/B MltFctrGrEq d LG 22.79 +3.6 +5.8 +11.2/C MltFctrIntlGrEq d FG 16.20 +1.4 +1.4 +6.8/CGlenmedeCorFI CI 10.62 -.7 -2.3 +.7/D MuniInterm MI 10.79 +.1 -.8 +1.4/E QuIntlEq FB 15.56 +1.2 +1.1 +4.7/C SmCpEqAdv SB 30.22 +2.7 +.4 +8.8/C StratEq LB 24.56 +2.0 +1.1 +12.4/AGoldman SachsBalStratA m TV 11.40 -.3 -1.1 +3.7 CorFIA m CI 10.13 -.7 -2.4 +.9 CorFIInstl CI 10.17 -.6 -2.3 +1.3 CptlGrA m LG 30.05 +3.6 +4.7 +11.4/C CptlGrC m LG 22.28 +3.6 +4.5 +10.6/D CptlGrInstl LG 33.06 +3.6 +4.9 +11.9/C DynMuniIncA m MI 15.69 +.8 +1.1 +3.3/A DynMuniIncInstl MI 15.68 +.8 +1.2 +3.7/A EMEqA m EM 21.13 -2.9 -4.0 +8.5/A EMEqInstl EM 22.62 -2.8 -3.9 +8.9/A EnhIncInstl UB 9.41 +.2 +.4 +1.2 EqGrStratA m WS 18.95 +.4 +.6 +8.6 EqGrStratC m WS 18.07 +.4 +.3 +7.8 EqIncA m LV 36.31 +1.5 -2.3 +4.8/E GlbIncA m IB 12.08 -.6 -1.1 +1.5 GlbIncInstl IB 12.06 -.6 -.9 +1.8 GovtIncA m GI 14.28 -.5 -1.8 +.3 GrIncStratA m TV 13.69 +.1 -.7 +5.3 GrIncStratC m TV 13.36 -.1 -.9 +4.5 GrOppsA m MG 21.73 +2.0 +3.0 +7.1/E GrOppsC m MG 14.98 +1.9 +2.7 +6.3/E GrOppsInstl MG 25.74 +2.0 +3.1 +7.4/D GrStratA m IH 15.76 +.2 -.4 +6.7 GrStratC m IH 15.70 +.1 -.7 +5.9 HQlFltngRtIns UB 8.73 +.3 +.7 +1.1 HYA m HY 6.36 +.8 -.9 +2.8 HYInstl d HY 6.38 +.8 -.8 +3.2 HYMuniA m HM 9.63 +1.1 +2.2 +5.7/A HYMuniInstl d HM 9.63 +1.1 +2.3 +6.0/A IncBldrA m CA 22.20 +.3 -1.5 +2.7 IntlEqESGInstl FB 20.89 +2.4 +1.3 +5.0/C IntlEqInsA m FB 13.45 +2.7 +1.5 +9.1/A IntlEqInsIns FB 13.82 +2.7 +1.6 +9.5/A LgCpGrInsA m LG 31.21 +3.9 +4.2 +13.2/B LgCpGrInsC m LG 28.02 +3.8 +3.9 +12.4/B LgCpGrInsIns LG 32.27 +3.9 +4.3 +13.7/A LgCpValA m LV 15.28 +3.0 -2.3 +3.5/E LgCpValInsA m LV 21.70 +2.2 -.8 +9.6/A LgCpValInsInstl LV 21.68 +2.3 -.7 +10.0/A MidCpValA m MV 35.03 +2.7 -.5 +3.3/E MidCpValInstl MV 35.40 +2.8 -.4 +3.8/E RlEsttSecInstl SR 15.30 +3.7 -3.9 +3.2/D ShrtDurGovtA m GS 9.76 -.1 -.2 +.2 ShrtDurGovtIns GS 9.73 -.1 ... +.5 ShrtDurTxFrIns MS 10.47 +.2 +.5 +1.1/A SmCpEqInsIns SB 27.24 +3.6 +4.6 +10.9/A SmCpValA m SB 56.38 +3.5 +.2 +9.1/C SmCpValInstl SB 60.92 +3.6 +.3 +9.5/B TechOppsA m ST 25.33 +6.5 +11.1 +19.1/C TechOppsC m ST 20.97 +6.4 +10.8 +18.2/C USEqInsightsA m LB 47.59 +3.1 +2.0 +10.9/A USEqInsightsIns LB 49.07 +3.2 +2.2 +11.3/A USTxMgdEqA m LB 22.85 +3.3 +2.1 +9.7/BGoodHavenGoodHaven d MV 23.87 +3.8 -1.3 .../EGovernment StreetEq LG 75.62 +3.0 +.6 +8.3/EGreen CenturyBal d MA 26.23 +1.5 -.3 +4.2/E Eq d LG 41.06 +2.8 +.6 +10.1/DGreenspringGreenspring d MA 24.48 +2.9 +.7 +7.1/AGuggenheimHYA m HY 11.10 +.1 -.9 +5.0/A InvmGradeBdA m CI 18.38 -.2 -.6 +3.5/A LgCpValA m LV 45.38 +2.2 -2.0 +8.7/A MidCpValA m SV 34.96 +4.6 +1.7 +10.8/A MidCpValC m SV 25.24 +4.5 +1.4 +9.9/B StylPlsLgCrA m LB 22.64 +2.3 -.3 +10.6/A StylPlsMdGrA m MG 45.60 +2.8 +2.2 +9.0/C WldEqIncA m WS 15.23 +1.4 -.7 +6.4/DGuideMarkCorFISvc b CI 9.06 -.8 -2.6 +.6/E EmMktsSvc b EM 16.49 -1.4 -.2 +9.7/A LgCpCorSvc b LG 17.70 +2.5 +1.2 +8.8/E SmMidCpCorSvc b SB 15.25 +3.2 +2.6 +7.7/D WldexUSSvc b FB 9.72 +2.4 +2.3 +4.5/DGuideStone FundsAggresivAllcInv WS 12.40 +1.1 +1.3 +7.7 BalAllcInv CA 12.11 +.2 -.4 +3.8 CnsrvAllcInv XY 11.44 +.2 -.3 +2.5 EqIdxInstl LB 29.53 +1.0 +.3 +10.4 EqIdxInv LB 29.52 +1.0 +.2 +10.1 ExtnddDrBdIns CL 16.98 -1.1 -4.5 +2.7 ExtnddDrBdInv CL 16.98 -1.1 -4.6 +2.4 GrAllcInv AL 12.49 +.8 +.6 +5.5 GrEqInstl LG 26.69 +2.5 +6.0 +12.2 GrEqInv LG 26.60 +2.5 +5.9 +12.0 IntlEqInstl FB 15.99 +2.4 +1.7 +6.8 IntlEqInv FB 16.01 +2.4 +1.7 +6.5 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.33 -.7 -2.1 +1.4 MediumDurBdInv CI 14.33 -.7 -2.3 +1.1 SmCpEqInstl SB 18.65 +1.4 +1.6 +6.9 SmCpEqInv SB 18.65 +1.4 +1.5 +6.6 ValEqInstl LV 22.25 ... -2.2 +6.6 ValEqInv LV 22.25 ... -2.3 +6.3Guinness AtkinsonChinaHK d CH 26.62 +.5 +.3 +7.2/C GlbInvtrsInv LB 45.77 +3.4 +1.8 +12.6/AHSBCOppI MG 15.19 +3.8 +6.4 +9.0/CHancock HorizonBrknrdSmCpInv SB 69.06 +4.1 +.9 +8.4HarborBdInstl CI 11.24 -.7 -2.0 +1.7 CnvrtSecInstl d CV 10.65 +3.0 +4.1 +4.4/D CptlApprecAdmin b LG 73.92 +6.1 +8.3 +14.8/A CptlApprecInstl LG 75.28 +6.1 +8.4 +15.1/A CptlApprecInv b LG 72.54 +6.1 +8.3 +14.6/A HYBdInstl d HY 9.89 +.2 -.2 +3.4/D IntlAdmin b FB 68.15 +1.8 +1.1 +2.5/E IntlGrInstl FG 15.78 +1.5 -.2 +7.0/B IntlInstl FB 68.34 +1.9 +1.2 +2.7/E IntlInv b FB 67.70 +1.8 +1.1 +2.3/E LgCpValInstl LB 14.94 +2.2 +.1 +12.0/A LgCpValInv b LB 15.06 +2.1 -.1 +11.6/A MidCpGrInstl MG 11.11 +4.2 +7.8 +11.0/B MidCpValInstl MV 22.82 +.7 -3.1 +6.1/D RlRetInstl IP 9.23 -.1 -1.1 +1.2 SmCpGrInstl SG 15.20 +3.3 +5.5 +8.8/D SmCpValInstl SB 36.40 +3.8 +.3 +12.4/A SmCpValInv b SB 35.49 +3.8 +.1 +12.0/AHarding LoevnerEmMktsAdv d EM 58.96 -3.7 -.5 +7.4 GlbEqAdv d WS 37.93 +.4 +2.0 +10.8 IntlEqInstl d FG 23.18 +1.7 +1.8 +7.6HartfordBalA m MA 23.79 +.8 -1.3 +5.5/C BalC m MA 23.78 +.8 -1.5 +4.8/D BalHLSIA MA 30.69 +1.0 -1.1 +6.0/B BalHLSIB b MA 31.12 +.9 -1.1 +5.8/C BalIncA m CA 14.00 -.4 -3.6 +5.5/A BalIncC m CA 13.80 -.4 -3.8 +4.8/B BalIncI CA 14.01 -.4 -3.5 +5.8/A BalIncR3 b CA 14.05 -.4 -3.7 +5.2/B BalIncR4 b CA 14.06 -.4 -3.6 +5.5/A CapAppHLSIA LG 48.79 +2.3 +1.3 +7.9/E CapAppHLSIB b LG 48.07 +2.3 +1.2 +7.6/E ChecksandBalsA m MA 9.39 +.1 -.9 +5.6 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 8, 2018

PAGE 69

ChecksandBalsC m MA 9.32 +.1 -1.1 +4.9 CnsrvAllcA m CA 10.39 ... -.6 +2.3 CorEqA m LG 29.35 +1.9 +1.8 +10.2/D CorEqC m LG 26.88 +1.9 +1.6 +9.4/E CorEqY LG 29.73 +1.9 +2.0 +10.5/D CptlApprecA m LB 38.27 +2.8 +1.9 +7.6/D CptlApprecC m LB 29.71 +2.7 +1.6 +6.8/E CptlApprecI LB 38.43 +2.8 +2.0 +7.9/D CptlApprecR3 b LB 42.14 +2.8 +1.8 +7.3/E CptlApprecR4 b LB 43.40 +2.8 +1.9 +7.6/D CptlApprecY LB 44.44 +2.8 +2.0 +8.0/D DiscpEqHLSIA LG 15.71 +1.9 +1.8 +10.4/D DiscpEqHLSIB b LG 15.54 +1.9 +1.8 +10.1/D DivandGrA m LV 25.28 +1.7 -1.6 +8.7/A DivandGrC m LV 24.42 +1.6 -1.9 +7.9/B DivandGrHLSIA LV 23.58 +1.7 -1.5 +9.2/A DivandGrHLSIB b LV 23.46 +1.7 -1.6 +8.9/A DivandGrI LV 25.17 +1.7 -1.5 +9.0/A DivandGrR3 b LV 25.61 +1.7 -1.7 +8.4/B DivandGrR4 b LV 25.78 +1.7 -1.6 +8.7/B DivandGrR5 LV 25.89 +1.7 -1.5 +9.0/A DivandGrY LV 25.89 +1.7 -1.5 +9.1/A EmMktsLclDbtI XP 6.23 -4.9 -1.6 +2.9/B EmMktsLclDbtY XP 6.19 -4.9 -1.6 +2.9/B EqIncA m LV 19.50 +.9 -3.6 +8.5/B EqIncC m LV 19.39 +.9 -3.8 +7.7/C EqIncI LV 19.40 +.9 -3.5 +8.8/A EqIncR3 b LV 19.52 +.9 -3.7 +8.1/B EqIncR4 b LV 19.55 +.9 -3.6 +8.4/B EqIncY LV 19.70 +1.0 -3.4 +8.9/A FltngRtA m BL 8.75 +.4 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.5 +3.1/D FltngRtHiIncA m BL 10.07 +.5 +1.8 +4.1/B FltngRtHiIncC m BL 10.07 +.4 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.5 +1.9 +4.4/A FltngRtI BL 8.76 +.5 +1.8 +4.1/B FltngRtY BL 8.73 +.5 +1.7 +4.1/B GlbAllAsstA m IH 10.67 +.2 -.7 +5.0 GlbAllAsstC m IH 10.52 +.1 -1.0 +4.2 GlbCptlApprecA m WS 18.80 +1.6 ... +4.8/E GlbCptlApprecC m WS 17.19 +1.5 -.3 +4.1/E GlbCptlApprecI WS 19.38 +1.6 +.1 +5.1/D GlbEqIncA m WS 12.69 +1.3 -.6 +5.8/D GlbGrHLSIA WS 29.61 +3.9 +6.2 +13.3/A GlbGrHLSIB b WS 29.31 +3.9 +6.1 +13.0/A GlbRlAsstY IH 9.69 +4.2 +2.8 +3.0/D GrAllcA m AL 12.45 +.6 +.6 +4.4 GrAllcC m AL 12.24 +.6 +.3 +3.6 GrOppsA m LG 45.86 +5.4 +7.2 +12.3/B GrOppsC m LG 29.45 +5.3 +7.0 +11.4/C GrOppsHLSIA LG 41.27 +5.5 +7.4 +13.0/B GrOppsHLSIB b LG 39.62 +5.4 +7.3 +12.7/B GrOppsI LG 47.89 +5.4 +7.4 +12.5/B GrOppsR4 b LG 48.36 +5.4 +7.2 +12.2/B GrOppsY LG 51.06 +5.4 +7.4 +12.7/B HCA m SH 34.13 +3.4 +1.8 +5.7/B HCC m SH 27.87 +3.3 +1.5 +4.9/B HCHLSIA SH 22.91 +3.4 +2.0 +6.1/A HCI SH 35.80 +3.4 +1.9 +5.9/A HYA m HY 7.29 +.4 -.6 +3.8/C HYC m HY 7.26 +.2 -1.0 +3.0/D HYHLSIA HY 8.15 +.4 -.6 +4.3/B HYHLSIB b HY 8.00 +.3 -.7 +4.0/B InPlusA m IP 10.41 +.1 -.8 +1.0/C InPlusC m IP 9.98 ... -1.0 +.2/E InPlusI IP 10.59 ... -.7 +1.2/B IntlGrA m FG 15.82 +2.3 +3.1 +6.9/C IntlOppsA m FB 17.00 +1.3 +.2 +5.5/B IntlOppsC m FB 14.83 +1.3 ... +4.7/C IntlOppsHLSIA FB 17.53 +1.3 +.4 +6.1/A IntlOppsHLSIB b FB 17.74 +1.4 +.3 +5.9/B IntlOppsI FB 16.91 +1.4 +.4 +5.8/B IntlOppsR4 b FB 17.58 +1.3 +.3 +5.5/B IntlOppsR5 FB 17.75 +1.4 +.4 +5.9/B IntlOppsY FB 17.85 +1.4 +.4 +5.9/B IntlSmCoA m FR 17.01 +1.8 +1.8 +8.6/D IntlSmCoY FR 17.33 +1.8 +2.0 +9.1/D IntlValY FV 17.78 +2.1 +.9 +9.2/A MidCpA m MG 31.51 +4.4 +5.0 +11.9/A MidCpC m MG 23.06 +4.3 +4.7 +11.0/B MidCpHLSIA MG 42.14 +4.5 +5.1 +12.3/A MidCpHLSIB b MG 41.14 +4.4 +5.0 +12.0/A MidCpI MG 32.39 +4.5 +5.1 +12.1/A MidCpR3 b MG 35.01 +4.4 +4.9 +11.5/B MidCpR4 b MG 36.30 +4.4 +4.9 +11.8/A MidCpR5 MG 37.25 +4.5 +5.0 +12.2/A MidCpValA m MB 15.51 +2.0 -1.3 +5.6/D MidCpValHLSIA MB 12.46 +2.0 -1.1 +6.0/D MidCpValHLSIB b MB 12.35 +1.9 -1.2 +5.8/D MidCpY MG 37.58 +4.4 +5.1 +12.3/A ModAllcA m MA 12.11 +.3 +.1 +3.8 ModAllcC m MA 11.89 +.3 -.3 +3.0 MuniOppsA m MI 8.48 +.2 -.4 +2.5/B MuniOppsC m MI 8.48 +.2 -.7 +1.7/D MuniOppsI MI 8.50 +.3 -.3 +2.8/A MuniRlRetA m MI 9.16 +.4 -.1 +2.3/B QualityValueA m LV 20.06 +1.0 -1.6 +5.4/E SchrEMEqA m EM 16.48 -1.4 -1.2 +7.8/B SchrEMEqI EM 16.45 -1.4 -1.1 +8.1/A SchrInStkI FB 13.28 +2.0 +.3 +5.8/B SchrUSSCOpI SG 27.41 +3.6 +.7 +10.0/C SchrUSSMCOpI MB 14.55 +2.3 -1.8 +9.3/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.5 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.41 +5.2 +6.3 +6.5/E SmCoHLSIA SG 21.76 +5.5 +6.6 +7.1/E SmCoHLSIB b SG 20.20 +5.5 +6.5 +6.8/E SmCpCorA m SB 13.89 +2.4 +1.4 +6.0/E SmCpGrA m SG 57.98 +3.7 +3.8 +9.7/D SmCpGrHLSIA SG 33.40 +3.7 +4.0 +10.3/C SmCpGrHLSIB b SG 32.50 +3.7 +3.9 +10.1/C SmCpGrI SG 59.94 +3.7 +4.0 +10.0/C SmCpGrY SG 63.11 +3.7 +4.0 +10.2/C SmMidCpEqHLSIA SB 8.79 +2.1 -.2 +7.2/D StkHLSIA LB 79.21 +1.2 -.5 +9.2/C StkHLSIB b LB 79.12 +1.2 -.5 +8.9/C StratIncA m MU 8.61 -.4 -.7 +3.9 StratIncC m MU 8.65 -.6 -1.0 +3.1 StratIncI MU 8.64 -.4 -.6 +4.1 TtlRetBdA m CI 10.09 -.4 -2.1 +1.5 TtlRetBdC m CI 10.14 -.5 -2.3 +.8 TtlRetBdHLSIA CI 11.10 -.6 -1.9 +2.1/A TtlRetBdHLSIB b CI 11.03 -.6 -2.0 +1.9/A TtlRetBdY CI 10.22 -.4 -1.9 +1.9 USGovtSecHLSIA CI 10.10 -.5 -1.1 +.7/D USGovtSecHLSIB b CI 10.08 -.5 -1.2 +.5/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.79 +1.7 -1.6 +7.0/C ValHLSIB b LV 15.75 +1.7 -1.7 +6.7/D WldBdA m IB 10.53 +.1 +.6 +1.2 WldBdC m IB 10.34 -.1 +.3 +.5 WldBdI IB 10.59 ... +.7 +1.5 WldBdY IB 10.62 +.1 +.7 +1.6HeartlandSelValInv m MV 28.23 +3.2 +.5 +8.4/B ValInv m SV 42.16 +3.4 +2.4 +5.0/E ValPlusInv m SV 33.76 +4.3 +1.5 +6.1/DHennessyCrnrstnGrInv b SB 23.81 +3.0 -1.4 +6.7/D CrnrstnLgGrInv b LV 11.93 -.6 -2.7 +6.0/D CrnrstnMC30Ins MB 20.05 +6.4 -1.0 +6.3/C CrnrstnMC30Inv b MB 19.50 +6.3 -1.2 +5.9/D CrnrstnValInv b LV 19.32 +1.2 -1.9 +8.2/B EqandIncInstl MA 14.79 -.5 -1.9 +4.6 EqandIncInv b MA 15.67 -.6 -2.1 +4.1 FocInstl MG 89.98 +3.0 -.8 +8.0/D FocInv b MG 87.56 +2.9 -.9 +7.6/D GasUtilityInv b SU 28.40 +3.4 -2.9 +2.6/E JapanInstl JS 36.53 +1.6 +2.0 +15.5/A JapanInv b JS 35.51 +1.5 +1.9 +15.1/B SmCpFinclInv b SF 24.71 +3.1 +2.4 +14.2/B TtlRetInv b MA 13.15 +1.9 -2.3 +6.9/AHighlandFIA m CI 12.70 -.1 -.6 +2.2/A GlbAllcA m IH 8.49 +2.6 +1.3 -2.6 PremGrEqA m LG 27.15 +3.6 +.5 +9.9/DHodgesRetail m MG 48.74 +3.1 -1.7 +9.9/B SmCpRetail m SB 20.29 +5.3 +4.7 +5.5/EHomesteadShrtTrmBd CS 5.17 ... +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.4/B SmCoStk SB 42.94 +.8 -2.7 +6.8/D StkIdx LB 20.10 +2.7 +.4 +10.2/B Val LV 54.13 +2.0 -2.0 +8.9/AHood RiverSmCpGrInstl d SG 39.29 +4.1 +4.1 +10.8/CHotchkis & WileyDiversValInstl LV 18.65 +3.0 -1.0 +8.3/B HYA m HY 11.92 +.2 -.1 +4.5/B HYI d HY 11.99 +.2 -.1 +4.8/A LgCpValA m LV 33.21 +3.0 -.7 +8.5/B LgCpValI LV 33.41 +3.1 -.6 +8.8/A MidCpValA m MV 38.65 +6.7 +4.4 +5.0/E MidCpValI MV 39.27 +6.7 +4.5 +5.2/D SmCpValA m SV 61.94 +7.0 +3.1 +5.5/E SmCpValI SV 62.31 +7.0 +3.2 +5.8/D ValOppsA m XM 30.16 +4.2 +2.3 +8.0/B ValOppsIns XM 30.13 +4.3 +2.4 +8.2/AHussmanStratGr d NE 6.40 -3.2 +2.1 -9.5/E StratTtlRet d TV 11.87 -.7 -1.1 +1.6/EICMSmCo SB 33.69 +4.3 +1.9 +13.3/AICONEmMktsS EM 16.87 -2.1 +3.2 +5.6/C EngyS EE 12.76 +13.6 -.5 -3.9/C HCS SH 16.57 +4.7 +1.5 +2.9/C InfrmatnTechS ST 16.34 +4.5 +3.3 +16.9/D NatrlResS SN 16.30 +4.1 +1.9 +4.4/BINVESCOAmericanValA m MV 38.54 +4.0 +3.9 +5.3/D AmericanValC m MV 31.71 +4.0 +3.6 +4.5/E AsiaPacGrA m PJ 34.09 -.5 -3.7 +5.7/D AsiaPacGrC m PJ 31.36 -.6 -3.9 +4.9/E BalRkAllcA m IH 10.82 +1.8 -.2 +4.4/B BalRkAllcC m IH 10.31 +1.7 -.5 +3.6/C BalRkAllcR5 IH 10.99 +1.9 -.1 +4.7/B BalRkAllcY IH 10.98 +1.8 -.1 +4.7/B ChtrA m LB 17.96 +2.2 -.5 +4.8/E ChtrC m LB 16.87 +2.2 -.8 +4.0/E ComStkA m LV 26.70 +3.0 -.3 +8.6/B ComStkC m LV 26.68 +3.0 -.6 +7.8/C CorpBdA m TW 7.07 -1.2 -3.2 +2.9/B CorpBdC m TW 7.13 -1.3 -3.4 +2.2/C DivIncA m LV 22.84 -.2 -6.1 +6.7/D DivIncInv b LV 23.06 -.2 -6.0 +6.8/D DiversDivA m LV 19.64 +.6 -3.1 +6.1/D DiversDivC m LV 19.38 +.5 -3.4 +5.3/E DiversDivInv b LV 19.62 +.6 -3.1 +6.1/D DvlpngMktsA m EM 35.05 -5.7 -6.9 +5.1/D DvlpngMktsC m EM 34.15 -5.7 -7.1 +4.3/D EndeavorA m MB 19.52 +1.2 -2.9 +6.5/C EngyA m EE 25.98 +10.0 +3.3 -7.1/D EngyC m EE 22.22 +9.9 +3.0 -7.8/D EngyInv b EE 25.87 +10.0 +3.2 -7.1/D EqWtSP500A m LB 59.59 +1.9 -.6 +8.5/C EqWtSP500C m LB 57.07 +1.8 -.9 +7.8/D EqWtSP500Y LB 60.17 +1.9 -.5 +8.8/C EqandIncA m MA 10.79 +1.5 -1.2 +6.7/A EqandIncC m MA 10.59 +1.4 -1.4 +5.9/B EuropeanGrA m ES 40.01 -.6 -3.0 +5.2/B EuropeanGrC m ES 37.20 -.6 -3.3 +4.4/C EuropeanGrInv b ES 39.91 -.6 -3.0 +5.2/B EuropeanSmCoA m ES 16.48 -.5 -.6 +11.7/A Exch LV 573.36 +2.4 +.6 +6.2/D FltngRtA m BL 7.59 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.19 +2.3 -.1 +6.9/C GlbCorEqC m WS 15.39 +2.3 -.3 +6.1/D GlbGrA m WS 31.50 ... -1.5 +4.0/E GlbLwVlEqYldA m WS 13.97 +3.6 +1.1 +3.7/E GlbRlEsttA m GR 13.33 +2.3 -1.0 +2.9/D GlbSmMidCpGrA m SW 19.51 +1.9 -1.5 +5.2/E GldPrcMtlsA m SP 3.85 +1.6 -7.5 +2.4/E GldPrcMtlsInv b SP 3.87 +1.6 -7.4 +2.4/E GrAllcA m AL 16.00 +.6 -.4 +5.0 GrAllcC m AL 15.82 +.4 -.7 +4.2 GrandIncA m LV 26.56 +2.4 -1.2 +8.9/A GrandIncC m LV 26.23 +2.3 -1.4 +8.1/B HCA m SH 35.17 +3.2 -1.1 -1.2/E HCInv b SH 35.18 +3.2 -1.1 -1.2/E HYA m HY 4.09 +.2 -.6 +3.1/D HYC m HY 4.08 +.1 -.9 +2.4/E HYInv b HY 4.09 +.2 -.6 +3.2/D HYMuniA m HM 9.98 +.7 +.1 +5.1/A HYMuniC m HM 9.94 +.5 -.3 +4.3/C HYR5 HY 4.08 +.2 -.5 +3.5/D IntermTrmMnIncA m MI 10.98 +.2 -.6 +2.2/B IntlAllcA m FB 12.11 +.3 -.9 +3.7 IntlGrA m FG 35.51 -.4 -2.1 +2.9/E IntlGrC m FG 32.61 -.5 -2.3 +2.2/E IntlGrR5 FG 36.08 -.4 -2.0 +3.3/E IntlSmCoA m FQ 19.06 -.1 -1.4 +8.4/D LtdTrmMnIncA m MS 11.17 +.1 -.6 +.8/B LtdTrmMnIncA2 f MS 11.18 +.1 -.5 +1.1/B MidCpCorEqA m MB 20.98 +1.5 -2.6 +5.1/D MidCpCorEqC m MB 12.40 +1.4 -2.9 +4.3/E MidCpCorEqR b MB 20.09 +1.5 -2.6 +4.8/E MidCpGrA m MG 39.95 +3.8 +5.8 +7.2/D MidCpGrC m MG 29.85 +3.7 +5.6 +6.5/E ModAllcA m MA 13.49 +.3 -.7 +4.0 ModAllcC m MA 13.37 +.2 -.9 +3.3 MuniIncA m ML 13.18 +.3 -.6 +3.0/B NYTxFrIncA m MY 15.29 +.2 -.8 +2.3/C PETxFrIncA m MP 16.09 +.2 -.6 +2.7/B QualIncA m CI 11.57 -.5 -1.9 +1.0/D RlEsttA m SR 20.35 +2.5 -4.1 +4.6/B RlEsttC m SR 20.23 +2.5 -4.3 +3.8/C SP500IdxA m LB 29.00 +2.7 +.4 +10.2/B SP500IdxC m LB 27.96 +2.6 +.1 +9.4/C SP500IdxY LB 29.35 +2.7 +.5 +10.5/A SelCoA m SB 18.64 -.5 -.8 +7.6/D SelCoC m SB 15.67 -.5 -1.1 +6.8/D ShTBdA m CS 8.49 -.1 -.2 +1.3/B ShTBdC b CS 8.48 -.1 -.4 +.9/C SmCpDiscvA m SG 10.33 +4.9 +6.9 +8.2/E SmCpEqA m SB 15.53 +2.5 +1.2 +5.6/E SmCpGrA m SG 39.73 +5.2 +6.5 +11.5/B SmCpGrInv b SG 41.76 +5.2 +6.5 +11.5/B SmCpGrR b SG 36.79 +5.2 +6.4 +11.2/B SmCpGrR5 SG 44.80 +5.3 +6.6 +11.9/B SmCpValA m SV 18.78 +2.1 -.9 +6.6/D SmCpValC m SV 13.47 +2.0 -1.2 +5.9/D SummitP b LG 21.21 +5.1 +6.6 +13.1/B TechA m ST 48.61 +6.7 +9.9 +14.9/D TechInv b ST 48.33 +6.7 +9.9 +15.0/D TechSectA m ST 24.31 +6.9 +10.0 +14.8/E USGovtA m GI 8.62 -.5 -1.5 +.4/BIVAIntlA m FQ 17.76 +.2 -.4 +4.5/E IntlI d FQ 17.79 +.2 -.3 +4.7/E WldwideA m IH 18.84 +.6 -.2 +4.7/B WldwideC m IH 18.41 +.5 -.4 +3.9/C WldwideI d IH 18.90 +.6 -.1 +4.9/BIntrepidCptlInv m MA 11.74 +1.7 -2.0 +3.1/E EnduranceInv m SV 13.89 +.1 -1.8 +.5/E361MgdFutsStratI FF 11.50 +1.0 -1.8 -1.2/C MgdFutsStratInv b FF 11.32 +1.0 -1.9 -1.4/CInvestEdBal m MA 11.66 +1.0 +.1 +5.4/C Cnsrv m CA 10.63 +.5 -.5 +3.0/D Gr m AL 12.67 +1.4 +.5 +6.9/BIronBridgeSMIDCp MG 12.00 +5.4 +5.6 +9.2/C SmCp SG 18.04 +4.4 +5.4 +8.4/DIronclad FundsMgdRk d XR 10.77 +4.2 +5.7 +3.3/CIvyAsstStratA m IH 24.34 +2.3 +2.0 +.8/E AsstStratB m IH 22.83 +2.3 +1.8 +.1/E AsstStratC m IH 23.00 +2.3 +1.8 +.1/E AsstStratI IH 24.66 +2.4 +2.1 +1.1/E AsstStratR b IH 24.04 +2.3 +1.9 +.5/E AsstStratY b IH 24.41 +2.3 +2.0 +.9/E BalA m MA 24.86 +1.5 ... +3.4/E BalB m MA 24.57 +1.4 -.3 +2.7/E BalC m MA 24.66 +1.4 -.2 +2.7/E CorEqA m LG 15.04 +3.4 +2.9 +7.8/E CorEqC m LG 12.91 +3.4 +2.6 +7.0/E CundillGlbValA m WS 18.62 +4.0 -1.5 +3.3/E EmMktsEqA m EM 20.37 -3.6 -3.3 +6.5/C EmMktsEqC m EM 17.47 -3.6 -3.5 +5.7/C EmMktsEqI EM 21.04 -3.5 -3.2 +6.9/B EmMktsEqY b EM 20.77 -3.5 -3.3 +6.6/C EngyA m EE 13.11 +16.5 +5.9 -3.5/C EuropeanOppsA m ES 33.68 +2.7 +3.1 +4.8/C EuropeanOppsI ES 34.00 +2.8 +3.2 +5.3/B GlbBdA m MU 9.62 -.7 -1.0 +2.0/D GlbBdI MU 9.62 -.6 -.9 +2.3/C GlbGrA m WS 48.16 +4.2 +5.8 +7.6/C GlbGrI WS 49.15 +4.2 +5.9 +8.0/C GlbIncAllcA m IH 15.43 +1.6 -.9 +3.4/C GlbIncAllcI IH 15.57 +1.6 -.8 +3.8/C HiIncA m HY 7.48 +.4 +1.1 +4.6/B HiIncB m HY 7.48 +.4 +.9 +3.8/C HiIncC m HY 7.48 +.4 +.9 +3.9/C HiIncI HY 7.48 +.4 +1.2 +4.9/A HiIncY b HY 7.48 +.4 +1.2 +4.6/B IntlCorEqA m FB 20.51 +2.9 +1.4 +4.8/C IntlCorEqC m FB 18.23 +2.8 +1.2 +4.1/D IntlCorEqI FB 20.64 +2.8 +1.5 +5.2/C IntlCorEqY b FB 20.65 +2.8 +1.4 +4.9/C LgCpGrA m LG 23.37 +5.1 +7.4 +13.0/B LgCpGrC m LG 19.46 +5.1 +7.2 +12.2/B LgCpGrI LG 24.56 +5.1 +7.5 +13.3/B LtdTrmBdA m CS 10.62 -.1 -.9 +.8/C LtdTrmBdC m CS 10.62 -.2 -1.1 +.1/E LtdTrmBdI CS 10.62 -.1 -.8 +1.0/B MgdIntlOppsA m FB 12.00 +1.6 +.9 +4.8/C MicroCpGrA m SG 27.88 +8.1 +10.3 +6.9/E MidCpGrA m MG 24.59 +4.5 +7.3 +9.4/C MidCpGrC m MG 20.93 +4.3 +7.0 +8.6/C MidCpGrI MG 26.48 +4.5 +7.4 +9.7/B MidCpGrR b MG 23.97 +4.4 +7.2 +9.0/C MidCpGrY b MG 25.68 +4.4 +7.3 +9.4/C MuniBdA m MI 11.69 +.2 -.4 +1.9/C MuniHiIncA m HM 5.05 +.4 +.6 +2.8/E MuniHiIncC m HM 5.05 +.4 +.3 +2.1/E MuniHiIncI HM 5.05 +.4 +.7 +3.0/E NaturalResA m SN 15.56 +7.9 -.8 -2.8/E NaturalResI SN 16.28 +7.9 -.5 -2.3/D SciAndTechA m ST 66.60 +4.5 +4.8 +9.4/E SciAndTechC m ST 57.25 +4.5 +4.5 +8.6/E SciAndTechY b ST 70.24 +4.5 +4.8 +9.5/E SciandTechI ST 73.26 +4.5 +4.9 +9.7/E SciandTechR b ST 64.90 +4.5 +4.6 +9.1/E SecCrBdA m CI 10.46 -.7 -1.9 +1.9/A SecReEsSecsA m SR 23.06 +3.7 -4.6 +3.4/C SecReEsSecsY b SR 23.09 +3.7 -4.5 +3.5/C SmCpGrA m SG 19.13 +3.8 +7.4 +12.5/A SmCpGrC m SG 15.36 +3.7 +7.1 +11.8/B SmCpGrInstl SG 25.02 +3.8 +7.5 +12.9/A SmCpGrY b SG 23.62 +3.8 +7.4 +12.6/A SmCpValA m SB 19.29 +6.2 +1.6 +11.8/A TxMgdEqA m LG 26.40 +4.5 +6.9 +11.7/C ValA m LV 23.33 +.7 -1.9 +5.7/DJPMorganCATaxFrBdA m MF 10.63 ... -.8 +1.4 CATaxFrBdC m MF 10.54 ... -1.0 +.9 CATaxFrBdI MF 10.40 +.1 -.8 +1.5 CPBondA m CI 8.04 -.5 -2.1 +1.4 CPBondC m CI 8.08 -.6 -2.4 +.8 CPBondI CI 8.03 -.5 -2.0 +1.7 CPBondR6 CI 8.04 -.5 -2.0 +1.8 CoreBondA m CI 11.25 -.6 -2.1 +1.1 CoreBondC m CI 11.33 -.6 -2.2 +.4 CoreBondI CI 11.25 -.5 -2.0 +1.3 CoreBondR5 CI 11.23 -.5 -2.0 +1.4 CoreBondR6 CI 11.26 -.5 -1.9 +1.5 DiversiedA m MA 17.41 ... -1.3 +5.3 DiversiedI MA 17.51 +.1 -1.2 +5.5 DiversiedL MA 17.49 +.1 -1.1 +5.8 DynamicSmCpGrA m SG 24.97 +2.7 +7.9 +15.5 DynamicSmCpGrI SG 28.59 +2.7 +8.0 +15.8 EmMktsDebtA m EB 7.86 -3.0 -4.4 +3.2 EmMktsDebtI EB 7.87 -3.0 -4.4 +3.5 EmMktsEqA m EM 28.15 -3.1 -3.3 +7.7 EmMktsEqC m EM 27.32 -3.1 -3.5 +7.2 EmMktsEqI EM 28.83 -3.0 -3.2 +8.0 EmMktsEqL EM 29.04 -3.0 -3.2 +8.2 EqIncA m LV 16.63 -.6 -2.5 +8.2 EqIncI LV 16.91 -.6 -2.4 +8.5 EquityIndexA m LB 40.83 +.8 +.1 +9.8 EquityIndexC m LB 40.45 +.7 -.1 +9.0 EquityIndexI LB 40.89 +.8 +.2 +10.1 GovernmentBondI GI 10.22 -.5 -1.7 +.6 GrowthAdvtgA m LG 20.93 +2.7 +6.4 +13.6 GrowthAdvtgI LG 21.52 +2.7 +6.4 +13.8 GrowthAndIncA m LV 49.25 -.5 -1.7 +8.3 HighYieldA m HY 7.20 +.6 -.6 +3.4 HighYieldC m HY 7.21 +.6 -.9 +2.9 HighYieldI HY 7.24 +.6 -.5 +3.7 HighYieldR5 HY 7.25 +.7 -.5 +3.7 HighYieldR6 HY 7.24 +.7 -.4 +3.8 IntermTxFrBdA m MI 10.79 +.1 -.9 +1.2 IntermTxFrBdI MI 10.60 ... -.8 +1.5 IntlEqA m FB 17.95 +2.0 -.5 +4.6 IntlEqI FB 18.22 +2.0 -.5 +4.8 IntlRsrchEnhEqA m FB 18.90 +2.2 +.8 +4.9 IntlRsrchEnhEqI FB 19.13 +2.3 +.9 +5.1 IntlValueA m FV 14.36 +2.4 +.3 +3.4 IntlValueI FV 14.71 +2.4 +.5 +3.8 IntlValueL FV 14.63 +2.3 +.4 +3.9 IntrepidAmrA m LB 40.45 +.6 +1.4 +9.1 IntrepidAmrI LB 41.60 +.7 +1.4 +9.4 IntrepidErpnA m ES 26.45 +2.2 -.5 +3.2 IntrepidErpnI ES 26.96 +2.2 -.4 +3.5 IntrepidErpnL ES 27.20 +2.2 -.4 +3.7 IntrepidGrR5 LG 57.72 +1.3 +3.2 +12.6 IntrepidGrowthA m LG 57.54 +1.2 +3.0 +12.1 IntrepidGrowthI LG 58.44 +1.3 +3.1 +12.4 IntrepidIntlA m FB 22.25 +2.4 +.9 +4.5 IntrepidIntlI FB 23.14 +2.4 +1.0 +4.9 IntrepidMidCapA m MB 22.44 +.3 -.5 +6.0 IntrepidMidCapC m MB 18.96 +.2 -.7 +5.4 IntrepidMidCapI MB 23.66 +.3 -.4 +6.2 IntrepidValueA m LV 34.33 +.4 +.1 +6.3 IntrepidValueI LV 34.52 +.5 +.2 +6.5 IntrepidValueR5 LV 34.62 +.5 +.2 +6.7 InvCnsrvGrA m CA 12.60 -.1 -.8 +3.4 InvCnsrvGrC m CA 12.54 -.1 -1.0 +2.8 InvCnsrvGrI CA 12.68 ... -.7 +3.7 InvGrIncA m AL 17.36 +.5 -.1 +6.3 InvGrIncC m AL 16.85 +.4 -.3 +5.7 InvGrIncI AL 17.08 +.5 ... +6.6 InvestorBalA m MA 15.27 +.1 -.5 +5.0 InvestorBalC m MA 15.03 +.1 -.7 +4.4 InvestorBalI MA 15.30 +.2 -.4 +5.3 InvestorGrowthA m XM 20.72 +.7 +.2 +7.8 InvestorGrowthC m XM 19.36 +.6 -.1 +7.2 InvestorGrowthI XM 21.16 +.7 +.3 +8.1 LCapGrA m LG 40.68 +3.1 +8.2 +13.8 LCapGrI LG 41.07 +3.1 +8.3 +14.0 LargeCapValueA m LV 15.12 -.7 -4.0 +10.0 LargeCapValueI LV 14.87 -.6 -3.9 +10.2 LtdDurBdA m CS 9.97 +.1 +.2 +.9 LtdDurBdI CS 9.97 +.1 +.3 +1.1 LtdDurBdR6 CS 9.99 +.2 +.3 +1.4 MCapValA m MB 38.41 -.8 -2.5 +5.8 MCapValC m MB 36.91 -.8 -2.7 +5.3 MCapValI MB 38.85 -.8 -2.4 +6.1 MCapValL MB 39.33 -.8 -2.4 +6.3 MidCapEquityI MG 51.19 ... +.7 +7.6 MidCapGrowthA m MG 30.23 +.6 +3.8 +8.4 MidCapGrowthC m MG 23.91 +.6 +3.6 +7.9 MidCapGrowthI MG 34.72 +.6 +3.9 +8.8 MktExpnEnhIdxA m SB 11.34 +.9 +.1 +9.5 MktExpnEnhIdxI SB 11.49 +.9 +.2 +9.8 MortgBackedScA m CI 11.20 -.3 -1.0 +1.4 MortgBackedScI CI 10.92 -.3 -1.0 +1.7 MortgBackedScR6 CI 10.91 -.4 -1.0 +1.8 MunicipalIncA m MI 9.48 -.1 -1.3 +1.4 MunicipalIncI MI 9.42 ... -1.1 +1.7 NYTxFrBdA m MN 6.68 -.1 -.9 +1.1 NYTxFrBdC m MN 6.67 -.1 -1.3 +.5 NYTxFrBdI MN 6.71 ... -.9 +1.3 RealtyIncomeL SR 12.62 +1.7 -4.7 +2.4 RsrchMktNetrlL NE 15.12 -.1 +.1 +.7 ScapEqA m SB 50.44 +1.6 +1.6 +10.6 ScapEqC m SB 37.66 +1.5 +1.4 +10.1 ScapEqI SB 58.19 +1.6 +1.7 +10.9 ScapEqR5 SB 58.34 +1.6 +1.8 +11.1 ShDurBdA m CS 10.65 -.2 -.5 +.1 ShDurBdI CS 10.67 ... -.4 +.4 ShDurBdR6 CS 10.67 ... -.3 +.7 SmallCapCoreR5 SB 55.03 +2.6 +3.3 +9.8 SmallCapGrowthA m SG 17.35 +2.7 +7.9 +15.4 SmallCapGrowthI SG 19.13 +2.7 +8.0 +15.7 SmallCapGrowthL SG 19.69 +2.7 +8.1 +15.9 SmallCapValueA m SV 29.12 +2.6 +.8 +7.2 SmallCapValueI SV 30.87 +2.6 +.8 +7.4 SmallCapValueR5 SV 30.90 +2.7 +.9 +7.6 SmallCapValueR6 SV 30.93 +2.7 +.9 +7.7 SmtRetr2020A m TE 19.43 -.1 -1.2 +4.4 SmtRetr2020I TE 19.50 ... -1.1 +4.5 SmtRetr2020R5 TE 19.53 ... -1.0 +4.7 SmtRetr2030A m TH 21.12 +.2 -.9 +5.7 SmtRetr2030I TH 21.18 +.2 -.9 +5.8 SmtRetr2030R5 TH 21.23 +.2 -.8 +5.9 SmtRetr2040A m TJ 22.28 +.2 -.9 +6.4 SmtRetr2040I TJ 22.35 +.2 -.9 +6.6 SmtRetr2040R5 TJ 22.41 +.3 -.8 +6.7 SmtRetrIncI RI 18.31 -.1 -1.2 +3.6 SmtRetrIncR5 RI 18.34 -.1 -1.2 +3.7 TaxAwareEqI LG 33.28 +.5 -.4 +10.0 TaxAwrRlRetI MS 9.39 +.2 +.1 +1.8 TaxFreeBondA m ML 11.80 +.1 -1.1 +2.2 TaxFreeBondI ML 11.75 +.2 -1.0 +2.4 USEquityA m LB 16.12 +.4 -.6 +9.1 USEquityC m LB 15.64 +.4 -.8 +8.5 USEquityI LB 16.16 +.4 -.6 +9.3 USEquityL LB 16.19 +.5 -.5 +9.4 USEquityR5 LB 16.19 +.4 -.5 +9.5 USLCpCrPlsA m LB 29.40 +1.2 -.7 +8.6 USLCpCrPlsC m LB 28.00 +1.1 -.8 +8.0 USLCpCrPlsI LB 29.78 +1.2 -.6 +8.8 USLCpCrPlsR5 LB 29.92 +1.2 -.6 +9.0 USRsrchEnhEqI LB 27.96 +.4 -1.0 +7.7 USRsrchEnhEqL LB 27.92 +.4 -1.0 +7.8 USRsrchEnhEqR6 LB 27.93 +.4 -.9 +7.9 USSmallCompI SB 18.94 +1.7 +1.3 +7.8 USSmallCompL SB 18.93 +1.7 +1.3 +8.0 ValueAdvtgA m LV 34.64 -.7 -3.3 +5.9 ValueAdvtgC m LV 34.49 -.8 -3.5 +5.4 ValueAdvtgI LV 34.85 -.7 -3.2 +6.2 ValueAdvtgL LV 34.86 -.7 -3.2 +6.5James AdvantageBalGldRnR b CA 23.31 ... -2.9 +1.3/EJanus HendersonBalancedC m MA 32.83 +.3 +.7 +6.1 BalancedS b MA 33.12 +.4 +.9 +6.6 BalancedT MA 33.18 +.4 +1.0 +6.9 ContrarianT MB 19.75 +.8 +3.9 +1.7 EnterpriseS b MG 120.34 ... +4.1 +12.2 EnterpriseT MG 122.98 ... +4.2 +12.5 EuropeanFocusA m ES 33.76 +2.7 -2.7 -1.1 EuropeanFocusC m ES 31.66 +2.6 -2.9 -1.8 FlexibleBondT CI 10.02 -.3 -2.2 +.9 FortyA m LG 33.86 +1.8 +6.6 +12.9 FortyS b LG 32.60 +1.8 +6.6 +12.8 GlobalEqIncA m FV 7.78 +1.7 -1.2 +4.7 GlobalEqIncC m FV 7.72 +1.7 -1.5 +4.0 GlobalLifeSciT SH 57.14 +.7 +4.1 +1.9 GlobalResearchS b WS 81.39 +.9 +1.8 +5.8 GlobalResearchT WS 80.23 +.9 +1.9 +6.1 GlobalSelectT WS 16.84 +.1 +1.4 +7.2 GlobalTechT ST 33.50 +2.3 +9.2 +21.3 GrowthAndIncT LB 54.37 +.2 -1.2 +11.0 High-YieldT HY 8.24 +.1 -.9 +4.0 MidCapValueS b MV 16.75 +.2 -2.2 +7.8 MidCapValueT MV 16.62 +.2 -2.2 +8.0 OverseasS b FB 33.45 +1.9 +2.5 +.9 OverseasT FB 33.48 +1.9 +2.6 +1.1 ResearchT LG 47.89 +1.1 +2.6 +9.3 Short-TermBondT CS 2.98 +.2 -.3 +.6 SmallCapValueL SV 23.10 -.1 -2.8 +9.7 SmallCapValueT SV 22.42 -.2 -2.9 +9.4 VITBalInstl MA 34.29 +.4 +1.0 +7.0 VITEntrprsInstl MG 74.42 -.1 +4.4 +13.3 VITFlexBdInstl CI 11.43 -.4 -2.2 +.9 VITFortyInstl LG 42.98 +2.3 +7.3 +13.6 VITGlRsrchInstl WS 52.19 +.9 +1.9 +6.2 VITOvrsInstl FB 32.85 +2.0 +2.7 +1.2 VITRsrchInstl LG 37.68 +1.1 +2.6 +9.0 VentureT SG 80.14 +2.2 +4.9 +10.4JensenQualGrI LG 47.13 +2.3 +1.3 +12.2/C QualGrJ b LG 47.11 +2.3 +1.2 +11.9/CJohn HancockAbsRetCcyI CR 9.16 -1.8 -4.5 +2.4/B AbsRetCcyR6 CR 9.24 -1.9 -4.5 +2.5/B BalA m MA 20.11 +1.2 -1.3 +5.3/C BalC m MA 20.08 +1.1 -1.6 +4.6/D BalI MA 20.10 +1.2 -1.2 +5.6/C BdA m CI 15.38 -.7 -2.2 +1.8/B BdC m CI 15.38 -.8 -2.4 +1.1/C BdI CI 15.38 -.7 -2.1 +2.1/A BdR6 CI 15.40 -.7 -2.1 +2.2/A CATxFrIncA m MC 10.68 +.3 -1.1 +2.8/C ClassicValA m LV 33.40 +.3 -1.3 +8.6 ClassicValC m LV 32.85 +.2 -1.6 +7.8 ClassicValI LV 33.47 +.3 -1.2 +8.9 CorBd1 b CI 12.59 -.9 -2.4 +.9/D CptlAprc1 b LG 17.33 +6.2 +8.4 +15.1/A CptlAprcNAV LG 17.37 +6.1 +8.4 +15.1/A DiscpValA m LV 22.14 +.9 -1.7 +7.7/C DiscpValC m LV 20.84 +.9 -1.9 +6.9/C DiscpValI LV 21.49 +1.0 -1.6 +8.0/B DiscpValI2 LV 21.49 +1.0 -1.6 +8.0/B DiscpValMCA m MB 22.27 +1.4 -.8 +8.7/B DiscpValMCC m MB 22.32 +1.3 -1.1 +7.9/B DiscpValMCI MB 23.14 +1.4 -.7 +9.0/B DiscpValMCR2 b MB 23.05 +1.4 -.9 +8.6/B DiscpValMCR6 MB 23.14 +1.4 -.6 +9.1/A DiscpValR4 b LV 21.48 +.9 -1.7 +7.8/B DiscpValR5 LV 21.52 +.9 -1.6 +8.1/B DiscpValR6 LV 21.52 +1.0 -1.6 +8.1/B EmMktsA m EM 11.92 -1.9 -1.5 +5.5/D EmMktsI EM 11.90 -1.9 -1.4 +5.8/C EmMktsNAV EM 11.91 -1.9 -1.3 +5.9/C EqInc1 b LV 20.03 +1.5 -1.7 +8.0/B FdmtlLgCpCorA m LB 48.55 +.5 -1.1 +9.8 FdmtlLgCpCorC m LB 43.25 +.5 -1.4 +8.9 FdmtlLgCpCorI LB 50.71 +.6 -1.0 +10.0 FinclIndsA m SF 20.17 +2.8 +1.0 +9.6/C FltngRtIncA m BL 8.47 +.5 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.6 +2.8/E GlbAbsRetStrA m AM 10.19 ... -2.4 -1.0/D GlbAbsRetStrC m AM 10.03 -.1 -2.7 -1.6/D GlbAbsRetStrI AM 10.28 ... -2.3 -.6/C GlbAbsRetStrR6 AM 10.30 ... -2.3 -.5/C GlbBd1 b IB 12.79 -1.9 -.2 +3.1 GlbholderYldA m WS 11.27 +.8 -3.6 +3.8/E GlbholderYldC m WS 11.28 +.7 -3.9 +3.1/E GlbholderYldI WS 11.31 +.8 -3.6 +4.1/E GovtIncA m GI 9.04 -.7 -2.1 +.1/D HY1 b HY 8.10 +.7 -.1 +3.6/C HYA m HY 3.42 +.2 -.8 +4.1 HYC m HY 3.42 +.1 -.7 +3.3 HYI HY 3.42 +.5 -.4 +4.4 HYMuniBdA m HM 7.92 +.4 -.2 +3.5/D IncA m MU 6.30 -.7 -1.2 +1.7 IncC m MU 6.30 -.7 -1.4 +1.0 IncI MU 6.29 -.7 -1.1 +2.0 IntlGrA m FG 28.71 +2.4 +3.8 +9.4/A IntlGrI FG 28.78 +2.5 +3.9 +9.8/A IntlSmCp1 b FA 23.21 +1.3 +2.9 +6.9/C IntlVal1 b FV 17.12 +2.5 -.4 +3.7/C IntlValNAV FV 17.07 +2.5 -.4 +3.7/C InvmGradeBdA m CI 10.13 -.8 -2.1 +1.2/C MidCpStk1 b MG 22.93 +4.7 +7.3 +10.5/B MlMg2010Lftm1 b TA 9.10 -.1 -.9 +4.2 MlMg2015Lftm1 b TD 9.57 +.1 -.6 +4.6 MlMg2015LftmA m TD 9.57 ... -.7 +4.2 MlMg2020Lftm1 b TE 10.42 +.3 -.3 +5.3 MlMg2020LftmA m TE 10.43 +.2 -.5 +4.9 MlMg2025Lftm1 b TG 11.15 +.5 ... +6.0 MlMg2025LftmA m TG 11.19 +.4 -.2 +5.6 MlMg2030Lftm1 b TH 11.53 +.6 +.2 +6.6 MlMg2030LftmA m TH 11.56 +.6 +.1 +6.2 MlMg2035Lftm1 b TI 12.09 +.8 +.4 +7.1 MlMg2035LftmA m TI 12.02 +.8 +.3 +6.7 MlMg2040Lftm1 b TJ 12.24 +.9 +.6 +7.5 MlMg2040LftmA m TJ 12.18 +.8 +.4 +7.2 MlMg2045Lftm1 b TK 12.09 +.9 +.7 +7.6 MlMg2045LftmA m TK 12.01 +.9 +.5 +7.2 MlMg2050Lftm1 b TN 12.90 +.9 +.6 +7.6 MltIdx2020Prs1 b TE 11.47 -.3 -1.6 +2.5/E MltIdx2025Prs1 b TG 12.85 +.4 -1.1 +4.1/E MltIdx2030Prs1 b TH 13.85 +.9 -.6 +5.5/C MltIdx2035Prs1 b TI 14.46 +.6 -.3 +6.1 MltIdx2040Prs1 b TJ 14.82 +1.6 +.1 +7.1/C MltIdx2045Prs1 b TK 14.98 +1.8 +.1 +7.3/C MltIdx2050Prs1 b TN 13.32 +1.8 +.2 +7.4/C MltIdxIncPrs1 b RI 10.93 -.2 -1.2 +1.8/D MltMgLsAgr1 b XM 16.66 +2.3 +1.3 +8.1/A MltMgLsAgrA m XM 16.72 +2.3 +1.2 +7.7/B MltMgLsAgrC m XM 16.72 +2.1 +.9 +6.9/C MltMgLsBl1 m MA 15.26 +.3 -.2 +4.9 MltMgLsBl5 MA 15.17 +.3 -.1 +5.4 MltMgLsBlA b MA 15.17 +.3 -.2 +5.3 MltMgLsBlC m MA 15.25 +.3 -.5 +4.2 MltMgLsBlR6 MA 15.17 +.3 -.1 +5.4 MltMgLsCns1 b XY 12.82 -.3 -1.3 +2.7 MltMgLsCnsA m XY 12.84 -.3 -1.4 +2.4 MltMgLsCnsC m XY 12.84 -.4 -1.6 +1.6 MltmgLsMd1 b CA 13.64 -.1 -.9 +4.0 MltmgLsMd5 CA 13.63 ... -.8 +4.1 MltmgLsMdA m CA 13.68 -.1 -1.0 +3.6 MltmgLsMdC m CA 13.67 -.1 -1.2 +2.9 MltmgrLsGr1 b AL 16.19 +.6 +.4 +6.4 MltmgrLsGr5 AL 16.17 +.6 +.4 +6.5 MltmgrLsGrA m AL 16.25 +.6 +.2 +6.1 MltmgrLsGrC m AL 16.23 +.6 +.1 +5.3 NatrlRes1 b SN 13.19 +9.8 +3.3 -.1/C NewOpps1 b SB 29.25 +3.9 +1.9 +8.7/C RegionalBankA m SF 28.86 +3.4 +4.6 +19.5/A RegionalBankC m SF 27.40 +3.4 +4.3 +18.7/A RlEsttSec1 b SR 12.05 +2.6 -3.3 +4.5 RlRetBd1 b IP 11.08 -.2 -1.2 +.9 SmCoVal1 b SB 28.62 +4.3 +.6 +12.2/A StratIncOppsA m MU 10.58 -.9 -1.3 +2.4 StratIncOppsC m MU 10.58 -.9 -1.5 +1.7 StratIncOppsI MU 10.58 -.8 -1.2 +2.8 TtlRetNAV CI 13.19 -.6 -2.2 +1.5 TxFrBdA m ML 9.62 +.2 -.9 +2.3/D USGlbLdrsGrA m LG 47.25 +2.3 +3.6 +10.2 USGlbLdrsGrC m LG 40.03 +2.3 +3.3 +9.4 USGlbLdrsGrI LG 50.65 +2.4 +3.7 +10.5 USGrA m LG 10.95 +4.6 +8.0 +12.6/B USHYBd1 b HY 11.14 +.4 -.4 +4.3 sBlueChipGr1 b LG 39.70 +3.4 +8.8 +15.9KLAllcInstl IH 14.97 +.9 -1.4 +5.7/AKeeleySmCpDivValI SV 18.88 +4.3 +1.7 +9.7/B SmCpValA m SB 31.95 +4.0 +1.1 +3.8/E SmCpValI SB 32.40 +4.0 +1.2 +4.1/EKellnerSmMidCpValI SB 14.62 +3.4 +1.2 +7.9/DKempnerMlCpDepValIns LV 10.62 +1.4 +1.5 +5.9/DKineticsInternetNoLoad d LG 47.93 +7.4 -8.1 +11.6/C ParadigmInstl d MG 54.26 +11.3 +11.6 +14.6/A ParadigmNoLoad d MG 53.89 +11.3 +11.5 +14.4/A SmCptlOppsNLd d SB 59.40 +9.4 +15.9 +14.6/AKirr MarbachPtnrsVal m MG 24.65 +1.7 -1.2 +5.3/ELKCMAqnsCthlcEq m LG 17.68 +3.9 +2.9 +8.4/E EqInstl d LG 26.71 +3.0 +2.7 +9.9/D FI d TW 10.50 -.3 -1.2 +1.1/E SmCptlEqIns d SG 19.41 +5.0 +5.3 +7.3/ELSVValEq LV 28.14 -.6 -2.9 +8.5LaudusIntlMktMtrsInv FG 26.86 +1.7 +1.3 +8.3/B IntlMktMtrsSel FG 26.83 +1.7 +1.4 +8.5/A MndrnEmergMkts EM 8.30 -2.2 -2.9 +1.8/E MndrnIntlGvIIns IB 10.10 -3.1 +1.0 +2.9/A SCMktMtrsInv SB 18.51 +3.6 +.5 +6.6/D USLgCpGr LG 21.31 +5.8 +10.1 +14.6/ALazardCptAltrOpStrIns TV 10.46 +1.9 -1.3 +5.2/B DevMEqIns EM 14.10 -2.1 -2.6 +9.8/A EMDbtInstl EB 8.06 -4.6 -2.4 +2.9/D EMEqBlndInstl EM 12.42 -2.5 -3.9 +7.1/B EMEqInstl EM 19.24 -4.2 -3.9 +4.3/D EMEqOpen b EM 19.77 -4.3 -4.0 +4.1/D EMMltAsstInstl EM 9.33 -2.9 -4.0 +3.2/E GlbLtdInfrsIns XO 16.08 +6.1 +.7 +10.7/A GlbLtdInfrsOpn b XO 16.09 +6.1 +.6 +10.4/A IntlEqInstl FB 19.68 +1.0 +.4 +3.2/E IntlEqOpen b FB 19.88 +.9 +.3 +2.9/E IntlStratEqIns FG 16.17 +1.4 +3.0 +4.7/E IntlStratEqOpen b FG 16.29 +1.4 +2.9 +4.4/E USCorpIncInstl HY 4.74 -.1 -1.5 +3.2/D USEqConcntrIns LB 15.36 +1.8 +.3 +9.0/C USSmMidCpEqIns SG 14.85 +3.5 +1.4 +7.9/E USStratEqInstl LB 12.62 +2.9 +1.5 +7.7/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -1.0 +1.5/CLeutholdCorInvmInstl d TV 20.42 -1.1 -.5 +5.6/A CorInvmRetail d TV 20.39 -1.1 -.6 +5.5/B GlbInstl d IH 9.46 -.7 -2.0 +4.0/C GrizzlyShrt BM 4.80 -4.8 -5.0 -10.5/ALitman GregoryMtrsEqInstl LG 19.50 +2.4 +2.1 +10.0/D MtrsIntlInstl FB 17.97 +2.9 +1.4 +1.1/ELongleaf PartnersIntl FB 17.22 +4.0 +3.5 +8.8/A LnglfPtnrs LB 26.74 +3.2 -.4 +3.8/E SmCap MB 28.15 +3.5 +2.0 +5.6/DLoomis SaylesBdInstl MU 13.56 -.7 -.4 +2.7/B BdRetail b MU 13.49 -.7 -.5 +2.4/C CorPlusBdA m CI 12.60 -.8 -1.6 +1.9/A FI MU 13.20 -.5 -.9 +3.4/A GlbBdInstl IB 16.51 -2.0 -.7 +2.6/B GlbBdRetail b IB 16.22 -2.1 -.7 +2.3/C GrY LG 15.67 +3.0 +.9 +13.8/A InstlHiInc HY 6.68 +.8 -.4 +4.2/B InvmGradeBdA m CI 10.95 -.5 -.5 +2.2/A InvmGradeBdC m CI 10.84 -.6 -.8 +1.4/B InvmGradeBdY CI 10.96 -.5 -.4 +2.5/A InvmGradeFI CI 11.98 -.7 -1.7 +2.9/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 27.62 +5.3 +8.7 +12.6/A SmCptlValInstl SB 33.83 +2.4 -1.1 +8.7/C SmCptlValRetail b SB 33.28 +2.3 -1.2 +8.4/C StratIncA m MU 14.26 -1.3 -.8 +2.0/D StratIncC m MU 14.38 -1.3 -1.0 +1.2/E ValY LV 20.97 +1.7 -1.5 +6.2/DLord AbbettAffiliatedA m LV 15.32 +1.4 -2.6 +8.0/B AffiliatedC m LV 15.32 +1.3 -2.8 +7.1/C AffiliatedF b LV 15.32 +1.4 -2.5 +8.1/B AffiliatedI LV 15.38 +1.3 -2.5 +8.2/B AlphaStratA m SG 27.56 +4.0 +3.6 +8.8/D AlphaStratC m SG 23.31 +3.9 +3.3 +8.0/E AlphaStratF b SG 27.73 +4.0 +3.7 +9.0/D BdDebA m MU 8.04 -.1 -1.2 +4.6 BdDebC m MU 8.06 -.2 -1.4 +4.0 BdDebF b MU 8.03 ... -1.2 +4.8 BdDebI MU 8.00 ... -1.2 +4.9 BdDebR3 b MU 8.03 ... -1.3 +4.4 CATxFrIncA m MC 10.83 +.3 -.7 +3.2/B CalibRtdDivGrA m LB 14.80 +.5 -3.5 +8.8/C CalibRtdDivGrC m LB 14.60 +.4 -3.8 +7.9/D CnvrtA m CV 13.47 +3.1 +2.9 +6.1/B CnvrtI CV 13.54 +3.0 +2.9 +6.3/B CorFIA m CI 10.55 -.8 -2.2 +.9/D CorFIC m CI 10.51 -.7 -2.3 +.3/E CorFIF b CI 10.55 -.8 -2.2 +1.0/D DevelopingGrA m SG 26.43 +7.4 +13.3 +7.7/E DevelopingGrF b SG 27.38 +7.5 +13.4 +7.9/E DevelopingGrI SG 30.27 +7.5 +13.5 +8.0/E DevelopingGrR3 b SG 25.70 +7.4 +13.2 +7.4/E EmMktsCcyI CR 5.24 -3.4 -1.3 +2.1/C FdmtlEqA m LV 12.60 +1.0 -2.7 +7.0/C FdmtlEqC m LV 11.23 +1.1 -2.9 +6.3/D FdmtlEqF b LV 12.47 +1.1 -2.7 +7.2/C FdmtlEqI LV 12.68 +1.1 -2.5 +7.3/C FdmtlEqR3 b LV 12.38 +1.1 -2.7 +6.8/D FltngRtA m BL 9.19 +.5 +1.8 +4.2/A FltngRtC m BL 9.19 +.5 +1.6 +3.5/C FltngRtF b BL 9.18 +.5 +1.8 +4.3/A FltngRtI BL 9.19 +.5 +1.9 +4.4/A GrOppsA m MG 20.96 +3.4 +2.9 +7.0/E GrOppsI MG 23.81 +3.4 +3.0 +7.2/D HYA m HY 7.47 -.2 -1.2 +5.2/A HYC m HY 7.43 -.3 -1.4 +4.5/B HYF b HY 7.46 -.2 -1.1 +5.3/A HYI HY 7.50 -.3 -1.2 +5.4/A HYMuniBdA m HM 11.83 +.8 +1.8 +4.7/B HYMuniBdC m HM 11.84 +.9 +1.6 +4.1/C HYMuniBdF b HM 11.84 +.8 +1.8 +4.8/B IncA m TW 2.76 -.7 -2.1 +2.9 IncC m TW 2.78 -.7 -2.3 +2.2 IncF b TW 2.76 -.7 -2.1 +3.0 Inter