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

VENICE „ Sarasota County of“cials and North Port City Commission rehashed several big-ticket agenda items at a joint meeting while looking forward to new projects. The two commissions met Monday afternoon at the R.L. Anderson Administrative Building in Venice. The joint meeting had four topics on the agenda: an update on River Road, the Myakkahatchee Creek Greenway Trail, the new Atlanta Braves Spring Training stadium and a new Interstate 75 access point. North Port staffers worked with the Florida Department of Transportation regarding an interchange at I-75 and Yorkshire Boulevard. The interstate is very important to provide a point of access and right now its only two (interchanges): Toledo Blade and Sumter,Ž said Jerry Traverson, engineering divisions manager. Thats 12 miles, so if an accident happens on I-75 the detour would be very extensive. This would help not just North Port but northern Port Charlotte and that area in general.Ž Sarasota County Commissioner Nancy Detert said while no action could be taken at the joint meeting, the interchange would be brought up at their next meeting so they could vote on writing a letter of support for the project. We could vote for a letter of support because it makes pretty good sense,Ž she said. Frankly you have two counties supporting you because I think Charlotte County could do the same (in writing of letter of support).Ž Simple updates were given on the Sarasota, North Port officials talk roadsBy LAUREN COFFEY STAFF WRITERROADS | 8PUNTA GORDA „ Former Punta Gorda Police Chief Tom Lewis has “led a second personnel complaint related to the Aug. 9, 2016, death of Mary Knowlton during a community demonstration at the police department. During a role-playing exercise before members of the Chamber of Commerce, Knowlton, a 73-year-old retired librarian, was shot by former of“cer Lee Coel with live wadcutter rounds. He and the other of“cers believed the gun was loaded with blanks. Both Lewis and Coel were “red from the department due to their involvement in the incident. Lewis was initially charged with culpable negligence but was acquitted in a jury trial last summer. Coel is scheduled to face a jury trial in October for a charge of negligent manslaughter with a “rearm. In an email to Chief Pam Davis, Lewis states he remains dismayed at how some aspects remain uninvestigated; one of those aspects is that of (interim Capt.) Norm Nahra.Ž Lewis states Nahra, then a lieutenant on the force, failed to address Coels reckless handlingŽ of the same “rearm that killed Knowlton. He attached video clips from the surveillance footage, in which Coel can be seen holding the gun in his right hand as Nahra drives up in a patrol car. Coel appears to wave the gun around as he speaks to Nahra through the open window. Had Norm Nahra addressed Lee Coels reckless actions, Mary Knowlton would still be alive,Ž Lewis states. He goes on to discuss Nahras personal relationship with Internal Affairs investigator Lt. Terry Cochran, suggesting it resulted in a lack of investigation into Nahras oversight. It is clear that Lieutenant Former chief files 2nd complaint discussing 2016 Knowlton shootingBy ANNE EASKERSTAFF WRITER COMPLAINT | 8Construction begins today for the new library in Punta Gorda. The ribbon-cutting ceremony for the Punta Gorda Charlotte Library is set for 8:30 a.m. at 401 Shreve St. in Punta Gorda, adjacent to the History Park. Representatives from the county and the city are expected to attend. All “ve county commissioners will be in attendance,Ž said county spokesman Brian Gleason. City council members are also expected to attend.Ž The 20,100-square-foot facility, which will serve the south county area, includes the main library area, meeting rooms, Friends of the Punta Gorda Library area, youth and program space, computer area with instructional classes and about 1,000 square feet of archive space. The total project budget is $7.1 million with an estimated end date of summer 2019. While the ribbon-cutting is commemorating the start of the construction, the groundwork is already underway. Aqua Plumbing, out of Sarasota, has had a team on site for the rough-in phase of the facilitys construction, said Danny Jacobson, a plumber and technician with the company. The rough-in phase refers to a framing stage that includes placing pipes, water lines, electric wiring, duct work and gas lines. We are putting in the sanitary underground,Ž said Jacobson, before they pour the (concrete) slab.Ž Jacobson said electricians and air-conditioner technicians are usually on site in this phase as well. Usually electricians and air condition (companies) get their stuff in underground at this point ƒ chiller pipes, the chiller system.Ž Jacobson said they should “nish placing the plumbing by the end of the week. They have been working on the site since May 7. Once completed, the company wont have to return until the roof is completed. All the (remaining) water piping is overhead,Ž said Jacobson, so we wont come back until the roof is on.Ž The $7.8 million library is funded by proceeds from the 1-percent local option sales tax approved by voters in November 2014, according to the county. Development of the foundation began April 9. The land was donated to the county by the City Council. The library is being built by Willis A. Smith Construction. Engineering and design was performed by Harvard Jolly Architecture.Email: dsutphin@sun-herald.comGroundbreaking today for new Punta Gorda Charlotte LibraryBy DANIEL SUTPHINSTAFF WRITER CORRECTIONFounders of the annual Charlotte Harbor Freedom Swim had to make changes in regards to their launch points due to construction of the Harbor Walk project. An article in Mondays Sun stated otherwise. It was 1:30 on a Thursday afternoon. It was a warm, sunny day in Punta Gorda. There was no fog, no rain, no wind to speak of. Mothers Day was the only thing on the horizon. Traf“c wasnt awful at the intersection of Henry and Shreve, a four-way stop with a right-turn yield from Shreve onto Henry and a pedestrian/bicycle crosswalk. A car attempted to make a left from Shreve onto Henry. Suddenly, the driver put on the brakes. There for all to see … except maybe the driver … were two pedestrians in the crosswalk. The vehicle stopped in the middle of the intersection and correctly allowed the pedestrians to cross. Add the element of a bicyclist to that squall, and there would have been the perfect storm of traf“c turmoil. What was that driver thinking? Were the pedestrians really paying attention? They may have had the right of way, but they risked hospitalization while asserting that Street safety no walk in the parkBy RUSTY PRAYSUN CORRESPONDENT BY THE NUMBERS$10,374 Cost of operating a car in 2013 19.5 percent: Percentage of a typical household income that goes to ownership of one motor vehicle $308: Cost of operating a bicycle for a year 260 gallons: Gasoline saved annually in usual two-person home in a walkable community Free: Walking Source: AAA, American Community Survey, League of American Bicyclists, Pedestrian and Bicycle Information Center PHOTO ILLUSTRATION THE BOTTOM LINEA look at the complicated relationship between cars, bicyclists and pedestrians. This is the second of a three-part series tied to National Transportation Week, which runs through Saturday, and May 10s 125th anniversary of the Federal Highway Administration. This is also National Bike Month. Page 4: Lower speed limits could be coming Page 4: Bike quiz Coming Thursday: The vehicles of the future SOURCE: NHTSA FATALITY ANALYSIS REPORTING SYSTEMSAFETY | 4 SUN PHOTO BY SCOTT LAWSONA trac signal beams the dont walk light in North Port. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 135AMERICAS BEST COMMUNITY DAILY Heavy t-stormsHigh 86 Low 71$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Trips to the Hard Rock may get a little more interesting. 705252000258Daily Edition $1.50 Tuesday, May 15, 2018 SUPREME COURT MAKES SPORTS BETTING A POSSIBILITY NATIONWIDEThe Supreme Court on Monday gave its go-ahead for states to allow gambling on sports across the nation, striking down a federal law that barred betting on football, basketball, baseball and other sports in most states. See Sports INSIDETHE SUN: Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................5 Crosswords ..............5 Local News ........1-6,8 Local Sports ........... 2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 State ........................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia ENGLEWOOD „ The Lemon Bay Historical Society expects to have the permits it needs to move the historic Green Street Church and Museum. The Lemon Bay Cemetery trust is finalizing the transfer of property ownership the historical society. The historical society also provided an easement to Sarasota County it needed to finalize permits allowing the move of the church from its present location on the 400 block of West Green Street one mile east to the historic cemetery on South Indiana Avenue (State Road 776). It will take about a week to get ready for the move,Ž historical society president Charlie Hicks said. The plan is to move the church in the early morning hours east on Green Street, south on Indiana Avenue to the cemetery. As soon as we get our permits, we can call the moving company,Ž Hicks said. But thats not to say the 89-year-old church will be ready for its journey immediately. Once the county permits are approved, the historical society will contact Florida Power & Light and determine how much it will charge to disconnect and reconnect utility lines along the route. At the cemetery, the church is expected to front at the corner of Indiana Avenue and Second Avenue. Utility work and other site preparation is required. The historical society raised $104,000 „ including grants from the Sarasota County Alliance for Historical Preservation and William G. and Marie Selby Foundation. The Englewood Community Redevelopment Agency has committed $50,000 and a second $50,000 in matching funds. Hicks, however, doesnt know if thats going to be enough. The historical society has faced unexpected expenses and will need plumbers and other tradesmen to relocate the church. The historical society decided to move the Green Street church from its present location „ property the historical society leased from the CrossPoint Church of the Nazarene. The cemetery property will be owned by the historical society, creating a permanent home for the church. We like to thank the community for their continued support,Ž Hicks said. The move will be the churchs second relocation. Englewoods first house of worship, it was originally located on two lots at Magnolia Street. The church was built with volunteer labor and also served as a community center and a hurricane shelter. The historical society regularly schedules community events, weddings and memorial services at the church. For more information, visit lemonbayhistory.com or call 941473-8491. Donations for the historic church move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295. Email: reilly@sun-herald.comGreen Street Church readies for its moveBy STEVE REILLYSTAFF WRITER Talk continues for updates to the 2005 Citizens Master Plan in Punta Gorda. As directed by the City Council, Punta Gorda staff is seeking an outside planning “rm for support in its review and update of the plan. Meanwhile, council member Jaha Cummings is proposing a different approach. Cummings believes the council should “rst have a workshop with local business owners to get a better picture of what the current business environment is like in the city, according to the council meeting agenda. As it is currently,Ž said Lucia Ross, city communications manager, (its) just a proposal at this stage. To my knowledge, city staff has yet to take any steps to develop (any) workshop.Ž The Citizens Master Plan was put together in 2005 after Hurricane Charley ripped through Charlotte County the previous year. After the storm, a nonpro“t organization was put together by a group businesspeople, homeowners, investors and residents. This organization would become Team Punta Gorda. According to Team Punta Gorda, the group worked with Jaime Correa and Associates to develop the plan. The Miami-based town and architectural design “rm led the organization to develop a planning initiative for the city. The design “rm worked with the community to establish the plan that was expected to guide future development in Punta Gorda. The Citizens Master Plan was developed through a series of meetings with community leaders, public presentations, workshops and design charrettes. The plan was designed to be a living document, according to Team Punta Gorda. The document can change and grow so to be consistent with the communitys development. The document continues to live 13 years later. Its survival was best represented in an April public meeting where multiple Punta Gorda residents urged city staff and council to revisit the master plan. As a result, the City Council directed staff to hire a planning “rm to review and update the 2005 Citizens Master Plan. Cummings believes the business workshop would provide the city with a more direct approach to updating the master plan. As a result of the workshop, he believes the city can design a plan that is more technically useful than that of the existing master plan framework. According to the city, the resulting plan would focus on what business sectors are best suited for the city. It could help determine what level of commercial activity would be necessary for the area. It could also put an emphasis on the necessity of professional planning and architectural knowledge in urban planning. The City Council will discuss this topic, among others, at Wednesdays council meeting. It will be held at 9 a.m. in the council chambers at 326 W Marion Ave.Email: dsutphin@sun-herald.comMaster plan revival still in the works for Punta GordaBy DANIEL SUTPHINSTAFF WRITER adno=720024 adno=720034 Where Shopping Makes Cents charlottecountychamber.org adno=50534053 adno=50534051 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=720660 adno=50537190

PAGE 3

The Sun /Tuesday, May 15, 2018 www.yoursun.com E/N/C Page 3 Honda adno=719672

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 FROM PAGE ONEright without looking “rst. Nothing may have happened, but a point about safety…vehicle, bicycle and pedestrian „ was illustrated. That this accident didnt happen was a blessing. But they happen every day in Punta Gorda, Port Charlotte, Englewood and North Port. The point is, drivers need to be on the lookout for bicyclists and pedestrians, and the other two groups need to pay attention to whats going on around them. Its almost as if a cartoon plays out on our streets every day. There are angry drivers shaking their “sts at road-hogging bicyclists and pokey pedestrians. There are chip-on-theshoulder bicyclists who ride four abreast on a two-lane side street daring anyone to break the pack. And there are color blind, illiterate pedestrians who dont know red from green and dont give even a passing nod to street signs. The perception is, the three groups are at each others throats constantly. Its not a perception. Its absolutely true,Ž said Nancy Johnson, CEO of Team Punta Gorda, an all-volunteer organization that has worked hard to better bicycle safety. And nobodys wrong. Pedestrians are right. They should be able to feel safe on the sidewalks. Bicyclists are right. They should have a safe place to ride. And motorists are right. They should have separation from bicyclists.Ž In all three areas, safety for pedestrians and bicyclists is a daily concern. Punta Gorda deals with narrow streets, a swelling population of bicyclists and packs of pedestrians that treat downtown as if it were a parade grinder. Port Charlotte and Englewood are rabbit warrens of dimly lit streets that a bat would “nd a navigational challenge. North Port boasts the 7-mile gauntlet also known as U.S. 41, where red lights are mere suggestions and automotive turn signals have not yet been invented. Statistically, the road doesnt seem all that bumpy. In North Port over the last 12 months through March, there were 50 accidents involving pedestrians and/or bicyclists, without a fatality, according to Sgt. Tony Donohew of the North Port Police Department. According to the Charlotte County Sheriffs Of“ce, it handled 106 crashes involving pedestrians or bicyclists in 2017. Five were fatal. Punta Gorda had four accidents involving pedestrians and three involving bicyclists over the last year as of March, according to the department. The state has a terrible track record when it comes to safety, says the National Complete Streets Coalition. Nine of the 11 most dangerous places for pedestrians are in Florida, according to a study released this year by the coalition that looked at the 104 largest metros. North Port-Sarasota-Bradenton ranked 10th. At the top: Lee County, which had a Streets AliveŽ transportation summit last month. There are, of“cials say, ways to manage bicycle and pedestrian safety whatever the circumstances. The three key elements are education, enforcement and infrastructure. People wont be governed by rules they dont know exist. People wont follow rules without a hammer to drive them home. Infrastructure makes the “rst two much easier to dispense and stick to. The biggest problem we have always had regarding bicycle and pedestrian safety is a lack of education on the laws,Ž said Lt. Dylan J. Renz, public information of“cer for the Punta Gorda Police Department. We ƒ “nd that many people focus only on the laws that apply to what they do most. For example, people that drive but do not cycle often do not understand the importance of learning bicycling laws. People that walk but do not drive often do not understand the importance of learning motoring laws. And people that cycle, but do not walk often do not understand the importance of learning pedestrian laws.Ž Not knowing which rules govern what mode of transportation extends beyond Punta Gorda. Skip Conroy, public information of“cer for the Charlotte County Sheriffs Of“ce, said one of the biggest problems with bicycle safety is riders not properly following the rules of the road. For instance, riding against the ”ow of traf“c. Riders should always ride in the direction that traf“c is ”owing. Pedestrians should walk facing traf“c so they are observant of approaching danger.Ž By far, the biggest traf“c issues in North Port are along those miles of U.S. 41 and Price Boulevard, the location of North Port High School and other major generators of all forms of traf“c. Were working those roads every day,Ž Donohew said. On 41, its not just Cocoplum (shopping center). We have pedestrian traf“c all up and down the road. That and Price are our main focus.Ž Much of the education takes place curbside, Donohew said. Our goal is not to write tickets,Ž he said. On top of our normal, routine patrol, through bicycle stops, we correct people who are riding in the wrong manner.Ž The department in the past has used money from a Florida Department of Transportation grant to increase enforcement of pedestrian and bicycle laws. It used the extra money to assign of“cers to patrol at no cost to taxpayers, Donohue said. It will apply for the grant again. Conroy said the Charlotte County Sheriffs Of“ce uses social media platforms such as Facebook and Twitter to educate the public on bicycle safety. We post safety tips and promote safety in that manner,Ž he said. We also conduct safety classes for our youth where we offer helmet “ttings through our Crime Prevention Specialists, Community Police Of“cers and our School Resource Of“cers. All three of those entities educate them on the proper use of bicycles.Ž Renz said the Punta Gorda Police Department is actively engaged in a bicycle law education campaign under new chief Pam Davis. The program has included social media, print media, and of“cer interactions. When we can predict what others will do, we can react and avoid accidents. Most traf“c crashes occur when someone does something unpredictable, often by violating traf“c laws. Since motorists, cyclists, and pedestrians all share the roadways, it is vital that everyone understands all of the laws so that we can predict each others actions.Ž The most expensive approach to bicycle and pedestrian safety is infrastructure. Government entities in these parts say they dont have the money to widen roads just to include bike paths, although bike paths are built into many road projects. And Sarasota County has its Legacy Trail, where theres limited interaction with cars. There are a few inexpensive ways to boutique infrastructure so it better serves the pedal and pedis crowd. Paint is one of them. Sharrows … bicycle route markers painted on streets … are one approach. Signage pointing to streets with less traf“c is another. Multi-use recreational paths are another. Anything to generate separation among the walking, riding, driving public. I would think everybody would feel safer if the bicycles were over here and the cars were over there,Ž Team Punta Gordas Johnson said. No community in the immediate area has worked harder to provide that separation … and with it safety … than Punta Gorda. In 2015, Team Punta Gorda in conjunction with city staff presented a Bicycle Friendly Communities plan to the city. It was an ambitious strategy that included the creation of bicycle lanes on some roads, signage, parking restrictions, and the preparation of a “ve-year capital improvements plan. It never happened … in part because of strong protests from residents who were not bicycle enthusiasts. They took a look at the overall price tag … in excess of $3 million … and said no way. Those familiar with the plan say it was meant to be a buffet „ picking one project here, tossing another there „ not a complete dinner. Mitchell Austin, Punta Gorda urban planner, called the pushback bikelash.Ž The perception by the public was, Oh, that plan will cost millions of dollars and has to happen in the next few years, and that means my taxes will go up,Ž he said. That wasnt necessarily what we were trying to say. We were trying to say, Heres the ultimate plan. Lets “gure out what we can afford. Unfortunately from my perspective, at the will of the people, City Council said, Lets put the brakes on this and well revisit it another day. Thats where were at right now.Ž Infrastructure, he said, is the key element to bicycle and pedestrian safety. A lack of infrastructure makes motorists act one way, bicyclists act another way, pedestrians act a third way,Ž he said. Thats when con”icts occur.Ž And thats when people get hurt. You can talk all you want about enforcement, education and infrastructure. In the end, it comes down to awareness, of“cials say. Look out for each other. Stop the serial jaywalking on Punta Gorda streets and look both ways before you cross. Start treating U.S. 41 as the busy highway it is and not as a serene bike path. Stop texting, talking on the phone and applying lipstick while driving. Its common sense. Ultimately,Ž Renz said, motorists, cyclists and pedestrians need to understand how important it is to understand each other.Ž Its safer that way.SAFETYFROM PAGE 1 2018 FL ORIDA DEATH COUNT(as of May 9) Total Traffic Fatalities 1,002 Pedestrian Fatalities: 228 Bicycle Fatalities: 48 Source: State of Florida SAFEST METROS TO WALKRank Area Danger Index 1. Colorado Springs, CO 13.5 2. Portland-South Portland, ME 14.8 3. Madison, WI 16.4 4. Boston-Cambridge-Newton, MA-NH 18 5. Provo-Orem, UT 19.5 Source: National Complete Streets Coalition, which examined the nations 104 largest metro areas THE DANGEROUS DOZENLeast safest places nationally to walk Rank Metro area Pedestrian Danger Index 1 Cape Coral-Fort Myers, FL 283.1 2 Palm Bay-Melbourne-Titusville, FL 235.2 3 Orlando-Kissimmee-Sanford, FL 234.7 4 Jacksonville, FL 228.7 5 Deltona-Daytona Beach-Ormond Beach, FL 228.2 6 Lakeland-Winter Haven, FL 200.6 7 Tampa-St. Petersburg-Clearwater, FL 192.0 8 Jackson, MS 189.6 9 Memphis, TN-MS-AR 153.3 10 North Port-Sarasota-Bradenton, FL 148.2 11 Miami-Fort Lauderdale-West Palm Beach, FL 145.1 12 Bakersfield, CA 132.8 Source: National Complete Streets Coalition, which examined the nations 104 largest metro areasGet your foot off the gas: Florida has been looking at reducing speed limits from an average of 45 mph to 25 mph in some areas. Its part of an ambitious plan to make the states roads and highways safer for people on foot and bicycles. Which roads will get slower? Its too soon to say. The Florida Department of Transportation has been considering a number of measures that could show up over several years. They are part of the Complete StreetsŽ initiative adopted by FDOT in 2014 and tailored by individual counties, cities and towns. Other plans include narrowing streets, improving transit connections and adding dedicated bicycle lanes, traf“c circles, wider sidewalks and obstacles to deter jaywalking. But, speed is seen as one of the main causes of pedestrian injury and death. According to a national study by the AAA Foundation for Traf“c Safety, 90 percent of pedestrians hit by a car going nearly 60 mph died. Fifty percent were killed when struck at about 40 mph, but only 10 percent died when hit by cars going nearly 25 mph. If you double the speed of a car, you increase its force of impact four times. If you triple the speed, the impact is nine times as great, according to the Florida Drivers Handbook. In a similar effort, Fort Lauderdale was the “rst city in the state to join the nationwide Vision Zero plan, which also employs things like bike lanes, wider sidewalks and slower speeds in an attempt to eliminate pedestrian deaths. California has numerous communities with that focus, but Florida has been slow to join. Orlando is the only other city from the peninsula. Since 1996, the Florida Legislature authorized speed limits of 70 mph on Interstates, 65 mph on four-lane divided highways outside urban areas and 55 to 60 mph on narrower state highways such as two-lane, undivided rural roads. The speed limits on most city, commercial and residential streets is 30 mph. School zones are 15 to 20 mph. An effort to increase Interstate speed limits to 75 mph was vetoed by Gov. Rick Scott in 2014. In March, the North Port City Commission approved a Complete Street ordinance, which aims to improve bridge and road connections in the city. The Punta Gorda City Council previously adopted such a resolution in 2014. The Sun supplemented this report.Lower speed limits coming to some Florida roadsBy WAYNE K. ROUSTANSUN-SENTINEL What do you know about whats legal and whats not for bicyclists? Sharpen your pencil and take this quiz. 1. True or False: Florida leads the nation in bicycle and pedestrian crashes and fatalities. True. False. 2. True or False: It is illegal for bicycles to ride on the street. True. False. 3. True or False: It is illegal for bicycles to ride on the sidewalk. True. False. 4. True or False: Bicyclists are supposed to ride against trac. True. False. 5. True or False: Bicyclists have the right of way over pedestrians. True. False. 6. True or False: Motorists must give a minimum of 3 feet of space when passing a cyclist. True. False. 7. True or False: When bicycles are pedaled on the street they are subject to the same laws as motor vehicles. True. False. 8. True or False: It is illegal for bicyclists to ride more than two abreast. True. False. 9. True or False: It is illegal for bicyclists to wear headphones or earplugs while riding. True. False. 10. True or False: Bicyclists must give an audible signal before overtaking and passing pedestrians. True. False. 11. True or False: Texting while driving is punishable as a serious, primary trac oense. True. False. Here are the results: 1. True. Florida is No. 1 in the nation in bicycle and pedestrian fatalities and crashes for a number of reasons: lack of connectivity of sidewalks, lack of multi-use pathways, overabundance of high speed roadways designed with only cars in mind, and lenient penalties for motorists who injure bicyclists. 2. False. In Florida it is legal for bicycles to ride on the street. When they do, they must obey the same trac laws as motorized vehicles. 3. False. In Florida it is legal for bicycles to ride on the sidewalk, except where there are specic ordinances prohibiting it. 4. False. It is illegal for bicyclists to ride against trac. This may seem counterintuitive, but studies have proven that riding against trac is the No. 1 cause of trac fatalities for bicyclists. 5. False. Bicyclists must yield to pedestrians on all crossways. This does not hold true when the pedestrian breaks the law and crosses in the middle of a block or crosses when the crosswalk signal is red. 6. True. It is the law that motorists must give a minimum of 3 feet of space when passing a cyclist. 7. True. Bicycles on the street are subject to the same trac laws as motor vehicles. 8. True. It is illegal for bicyclists to ride three or more abreast on a roadway. 9. True. It is illegal for bicyclists to wear headphones or earplugs while riding. This is also true for motorists. The simple reason is that you cannot hear or respond to whats happening around you with Bob Marley wailing in your ear. 10. True. Bicyclists are required by law to warn pedestrians before they overtake and pass them. They must give an audible signal, like ringing a bell or saying Passing on your left.Ž 11. False. Currently in Florida texting while driving is not a primary oense, which means that the police cannot stop a driver just for texting. BICYCLE QUIZ: WHATS LEGAL? WHATS NOT?By BETH BRAINARD and VONNA KEOMANYVONGDAILY NEWS

PAGE 5

The Sun /Tuesday, May 15, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCharlotte Salvatore BordieriSalvatore SamŽ Bordieri, 94, of Port Charlotte, FL, passed away on Saturday, May 5, 2018, under the loving care of Tidewell Hospice. He was born in Lawrence, Massachusetts on April 29, 1924 to Joseph and Josephine (Cipalla) Bordieri. Sam attended high school and served in the US Army during WWII. He enjoyed working as a mixologistŽ (aka bartender) at Haverhill Country Club until his retirement. Sam was a member of the Sergeant Club of Lawrence, Sons of Italy and a lifetime member of Haverhill Country Club. He enjoyed music, boating, “shing and spending time with his family and friends. Services will be private. If desired, donations may be made in Sams memory to Tidewell Hospice. Arrangements entrusted to Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Spring Cemetery Rd., Punta Gorda, FL 33950. Pay respects at www.charlottememorial. com.Gerard A. MandelGerard A. Mandel, 65, of Port Charlotte, Florida, died on Friday, May 11, 2018 at Bayfront Health Port Charlotte. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Lynn Grant RoachLynn Grant Roach, 55, of Port Charlotte passed away May 1, 2018 surrounded by her loved ones. Lynn was born April 8, 1963 in Monticello, IN to Robert and Annabelle Grant. When Lynn was 25, she met the love of her life, Danny. She loved being a wife, mom, and grandma. Lynn had a smile that would light up a room when she walked in. She worked in restaurants for a big part of her life including Bob Evans, Tailwinds Caf, and Burnt Store Grill. Lynn enjoyed spending time with her family and friends. Lynn will be greatly missed by her children, Amber (Charles), Nicole (Ryan), Daniel (Kristi); grandchildren, Courteney, Destiney, Aubrey, Hailey, Janice, Hadien, Wyatt, Aurora, Avory; mother, Annabelle; sisters, Rose (Alan) and Anna (Jeff); brother, Terry (Roberta); and numerous nieces, nephew and extended family and friends. She was preceded in death by her loving husband, Danny; her father; two brothers; and friends that passed before her. The family will have a Celebration of Lynns life 3:30 p.m. to 7:00 pm. on Sunday, May 20 at the Bayshore Park Amphitheater Shelter, 23157 Bayshore Rd. In lieu of ”owers, the family requests donations be made to help with funeral expenses. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Louis W. TothLouis LouŽ William Toth, 76, of Port Charlotte, Florida, went to be with the Lord on Thursday, May 10, 2018 at Fawcett Memorial Hospital, Port Charlotte, after his battle with many illnesses. He was born Dec. 4, 1941 in Perth Amboy, New Jersey, to Louis and Marion Toth. Lou resided in Fords, New Jersey where he served as Captain for the St. Johns First Aid Squad and was a volunteer for the Fords Fire Department. He was a mailman in Fords/Perth Amboy for many years prior to his move to Port Charlotte Florida in 1980. He was a graduate of Woodbridge High School New Jersey. Lou attended Monmouth County College and Lincoln Institute of Technology, Newark where he studied Electrical and Electronic Technology. While residing in Port Charlotte, Lou ventured into the restaurant business owning The Punta Gorda Towne Lunch.Ž Lou worked for the U.S. Postal Service where he was a Supervisor in Fort Myers, Florida until he retired. Lou also was a Real Estate Agent for Yaros Realty in New Jersey and for ERA Advantage Realty in Port Charlotte. Lous happiness was socializing with people and spending time with friends, family and his dog and best pal, Brandy, that he loved. He belonged to the Corvette Club where he attended many car shows with his 1962 Vette. He was proud of the many trophies he received. He enjoyed boating and “shing and also enjoyed spending many hours with his collection of model trains, where he created a replica theme of New Jersey where he was born and raised. Louis was a member of Moose Lodge No. 764 of North Port, Florida, Elks Lodge 2763 of Deep Creek, Florida, and the Fraternal Order of Eagles Aerie #3296 of Port Charlotte. Lou had a heart of gold and lived life to its fullest, creating happy memories for those who knew him. He was proud of his Hungarian Heritage and dearly loved his grandchildren. Rest in peace, Lou, you will be missed and remembered with gratitude and love. He is survived by his loving family, his wife, Lucy F. Toth; two daughters, Lori Ann Disher (Jeffrey P Walsh) and Lisa Joy Ellis, his grandchildren Sara A. Disher, Christopher J. Disher, Robert C. Ellis and Stephanie N. Ellis all of Port Charlotte; a sister, Barbara Ann (Joseph) Coyle of Fords, New Jersey; a brother, Thomas Toth of Fords, New Jersey; and his nieces Colleen Romeo, Maureen Schroeder, Sharon Saeed and a large extended family. Memorial services will be held Saturday 11 a.m., May 19, at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, Florida 33948. Memorial contributions in lieu of ”owers may be made to the National Kidney Foundation www. kidney”.org Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory Port Charlotte ChapelJohn W. Sawyer IIIJohn W. Sawyer III, 75, of Punta Gorda, Florida passed away peacefully with family at his side on May 6, 2018 at Hope Hospice in Cape Coral, Florida. Mr. Sawyer was born in June 1942 in Lansing, Michigan, to John W. Sawyer II and Justine Hurley Sawyer. A 1960 graduate of Sexton High School, John met and married the love of his life, Reba N. Sawyer (nee White) shortly before being drafted into the Army and deployed to Vietnam. For many years, Mr. Sawyer owned a chain of bookstores across Michigan called The Book CompanyŽ, eventually expanding to Miami, Florida. In the early 80s, John, Reba, and their two children, Julie and John IV, moved to the Florida Keys. After selling his book businesses in the late 1980s, the family moved to Miami, where John began a successful second career in hurricane shutter sales. Upon his wifes retirement, the couple chose to settle in the Fort Myers/ Punta Gorda area. Semi-retired, John continued shutter sales but became civically active, becoming heavily involved in the Republican party, eventually running for public of“ce. Mr Sawyer became active with local VFW and Vietnam veterans groups. Mr. Sawyer is survived by his wife Reba Sawyer of 53 years of Punta Gorda, Florida; his 2 children, Julie (Terry) Pfeifer of Odenton, Maryland and John Sawyer IV of Hopkins, Minnesota; his twin brother Tom Sawyer of Adrian, Michigan; as well as several nieces, nephews, and cousins. There will be a gathering of family and friends on Wednesday, May 16, 2018 at 3:00 P.M. at the American Legion Post 110, 3152 Harbor Blvd. Port Charlotte, Florida for services and Military Honors. Inurnment will be at a later date in Arlington National Cemetery, Arlington, Virginia. Please visit the online tribute for John W. Sawyer III at www.kays-ponger. com to sign the guest book and offer condolences to the family. Arrangements by KaysPonger & Uselton Funeral Home and cremation services. Punta Gorda chapel.Warren G. SparksWarren G. Sparks, 97, of Punta Gorda, Florida, passed away on Saturday, May 12, 2018. He was born on Nov. 19, 1920 in Welch, West Virginia, to Oscar A. and Ef“e (Jackson) Sparks. He was the seventh of 10 children born to a country preacher and grade school teacher. He graduated from Pineville High School in 1937 and had one year of college before joining the Navy in 1940. During World War II, he served on the USS Emmons in the Atlantic and in 1943 after being commissioned, he was transferred and then served on an LCT where he landed the “rst wave of armed personnel in Lingayen Gulf, Philippines. After the war, in 1947, he married Jean Starratt in Boston. They lived brie”y in Newport, Rhode Island, where he taught for the Navy and later in Chapel Hill, North Carolina, where he continued his education. In 1954 he was selected for Lt. Commander but had to be medically discharged before that could take place. Following a yearlong stay in a hospital, he received a masters degree from Boston University, and then moved to Vermont, where he was Professor of Mathematics at St. Michaels College for 27 years. After losing his “rst wife in 1965, he married Fern Holcombe, with whom he shared 51 years. They became winter residents of Punta Gorda in 1990. A quiet man who always put others before himself, he was loved and respected by all who knew him. Always a good listener, the speaker knew he was focused on them by his silence, smile or twinkle in his eye. Courtesy and consideration were second nature to him. His deep faith helped him sustain lifes struggles so that he was always cheerful and had a positive outlook. Among his favorite past times were spectator sports, the Patriots and the Red Soxs, music, bridge, travel, nature and especially his morning coffee. Surely, he was one of the Greatest GenerationŽ and will be greatly missed. He leaves his wife, Fern; and children, Donna and Ted Wells, Cynthia and Gerry Allwell, David and Therese Sparks; and grandchildren, Hayley and Bryan Wells, and Jordan, Devin and Sarah Sparks. He was preceded in death by his “rst wife, Jean; his parents and siblings. A Memorial service celebrating Warrens life will be held Sunday, 12:30 p.m., May 20, at the Congregational United Church of Christ, 1201 Aqui Esta Dr., Punta Gorda, FL 33950. In lieu of ”owers, contributions may be made to the Congregational United Church of Christ, Punta Gorda, Florida or to the First Baptist Church, Burlington, Vermont, 81 St. Paul Street, Burlington, Vermont 05401. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory Punta Gorda Chapel.Joanne SikulaJoanne Sikula, 71, of Port Charlotte, formerly of Plymouth, IN, passed away on May 10, 2018. She was the daughter of John and Gladys Garbas, born September 30, 1946 in Jolliet, IL. She was married to Vernon Center in 1971and together they had two sons. Joanne worked at P N H Foundry for 20 years before retiring in 1991. She met Robert Sikula and they lived in Vero Beach, FL after they married before moving to Port Charlotte. They had a cherished Pomeranian, Trace, who remained a true companion for Joanne. Joanne will be greatly missed by her sons, Jeff (friend, Alan Bourne) Center and John Center; sister-in-law, Randy Ann (Pete) Bechtel; and many nieces and nephews. She was preceded in death by her “rst husband, Vernon, and husband of 4 years, Robert D. Sikula, Jr; sister, Janice LaBere; brothers, John and Denice. The service in celebration of Joannes life will be at 6:00 p.m. on Thursday, May 17, 2018 at Larry Taylor Funeral and Cremation Services in Punta Gorda. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services. Englewood Cecelia CarvalhoCecelia (Ceil) Carvalho, 89 of Rotonda West, Florida passed away on May 12, 2018. She was born on August 16, 1928 in Spring“eld, MA to Walter and Gertrude Olszewski. Ceil always wanted to be a nurse even at a very young age. She took her nursing training at the New York Medical College at Flower-Fifth Avenue Hospital in New York City. Ceil graduate college with honors. For over 50 years she was very active in nursing. Through the years, she was employed in all the various aspects of nursing and loved every moment of it. In her early years she played golf and bridge. She also enjoyed reading and was a friend and nurse to all who came to know her. Ceil married to her “rst husband John Ames, in 1950 and he passed away in 1978. She is survived by two sons John Ames of New York and Keith Ames and his wife Jane of Massachusetts and three grandson, Robert of New York, Michael of Florida and Niko of Massachusetts and a step daughter, Lisa Carvalho of New York. They all were dearly loved by Ceil. She married he second husband, Vincent Carvalho in 1980 and he passed away in 2010. Ceil often commented that she had to wonderful husbands. She also was predeceased by her two sisters Elinor and Irene. For many years she volunteered for Tidewell Hospice and enjoyed nursing the many patients she encountered. She also volunteered at the Englewood United Methodist Church and at the Foundations Pre School. She often stated that she will miss her wonderful family, friends, church family and her Florida family. Ceil love her cat Caesar who has been with there for many years. She often talked about him sitting next to her when she prayed. When she was done praying, he left. He was a faithful companion to Ceil. She wanted to say thank you to all her care giver, Janet Davis, Eddy Schoenick and her niece, Kathy Lapierre. A Celebration of Life will be held at Englewood United Methodist Church, Doan Chapel on June 5, 2018 at 11:00 a.m. with a reception to follow. In lieu of ”owers, donations may be made to Tidewell Hospice, 5955 Rand Building, Sarasota, FL 34238. Arrangements are by Lemon Bay Funeral Home and Cremation Services. No deaths were reported in North Port and DeSoto County. OBITUARIES Troy E. SimpsonTroy Eugene Simpson, 76, of North Port, FL passed away May 10, 2018. He was born in Marion, Illinois on January 16th, 1942. Troy graduated in 1958 from Marion High School in Illinois and later received his Masters Degree in Political Science and Government while serving in the US Navy. He also earned a certi“cation in National Security and Strategic Studies at the Naval War College in Newport, Rhode Island. He was married to Martha Joy Nobles April 19, 1963. Troy joined the United States Navy in 1960 and served for 26 years as a Naval aviator with two tours as Commanding Of“cer retiring in 1986 in Germantown, Tennessee. Troy then enjoyed several different careers as a real estate agent, business owner, house inspector, Home Depot Instructor, and the Adult Literacy Coordinator at Southeastern Illinois College. Troy and his wife Joy moved to North Port, Florida in 2011, where he could pursue his love for gardening, especially palms and tropical plants. He was a member of the Master Gardener Club and had a passion for working in the soil with his hands and sharing that joy with those around him, including helping middle school students in North Port with the gardening program. He also was an avid reader and had an insatiable thirst for knowledge. Troy had a heart of gold and a smile that brought joy to everyone. He was a loving husband, adoring father and Papa, wonderful brother, and a friend to everyone he met. He is survived by his loving wife Joy of 55 years, his three daughters Angela Nimmo, Heather Walton and Dena Brooks (and their respective husbands),and nine grandchildren. He is also survived by his two sisters Doris Hill and Suzanne Barnett. Funeral services will be held at Kay-Ponger & Uselton Funeral Home with visitation at 11:00 am, services at 12:00pm and burial at the Sarasota National Cemetery at 2:00pm. Condolences can be made to the family at www.kays-ponger.com. adno=50536442Bring us your Retired Flags For Digni“ ed Disposal and receive a free giftROYAL PALM MEMORIAL GARDENS27200 Jones Loop Road Punta Gorda, Florida 33982Call (941) 639-2381www.royalpalmmemorial.com 2017 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50536410 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTAmerica must use compassion Too much money for a sign Historical Center thanks supporters A heartless, callous statementEditor: No one chooses the circumstances they are born into. What does the Bible say about taking action against children for the parents crimes? Ezekiel 18:20 says, The son will not share the guilt of the father, nor will the father share the guilt of the son.Ž Thus, to blame children for crimes parents might perpetrate is not Christian. Children of the incarcerated receive signi“cant suffering due to parental absence without blaming, punishing them for their parents crimes. So why is it that Trump doesnt mind tearing families apart and deporting dreamers whose only crime was being brought into this country as children? In 2017, Alaskas Republican Sen. Murkowski said: I have a “rmly held principle that we should not punish children for the actions of their parents. I believe those who were brought to this country by their parents, raised here, educated here, lived here, and dreamed here, should be welcomed to stay here.Ž She has much more compassion, is much more Christian, Editor: It looks like the North Port city commissioners just might decide to pay $4,500 each for signs to help people “nd the “rehouse. No, wait. We are talking about road signs, not federal toilet seats. I understand that the cost probably includes installation costs as well as the cost of each sign, but $4,500 each?Bill Timm North PortEditor: A huge thank you to all supporters last weekend of the Charlotte County Historical Center Societys annual Hibiscus Festival „ sponsors, volunteers, vendors, musicians and attendees. It was great to be back at Gilchrist Park. Congratulations to Dale and Gussie Baker, this years festival king and queen.Frank Desguin Punta GordaEditor: In response to a letter to the editor on on May 13: You are correct that the mounting national debt is weighing on the economy. But you seem to miss the primary reason why „ government is spending too much. Simple as that. No question. Please do some research on the matter. Just where did you come up with the notion that stock buy-backs were only for corporate board member? Seriously? Do you own any stock or have a 401K? Many, many ordinary Americans do. They were beneficiaries of these buy-backs. I guess you would throw the baby out with the bath water and deny small investors like me any benefit because of your disdain for the wealthy, right? Your comment about unnecessary surgeries on 85-year-old peopleŽ is positively stunning. I dont even know how to respond to such a callous, heartless statement. Alex Gregorewsky Port CharlottePrisons a bad place for state to cut fundingOUR POSITION: The Florida Legislature trimmed millions from the Department of Corrections budget and the impact will be felt not only inside prison walls but when inmates are released.Wrong, wrong, wrong! The Florida Legislatures decision to shortchange the Department of Corrections $29 million for state prisons is a short-sighted blunder that well all pay for. We understand there is not always enough money for everything everyone wants. And the Parkland shootings created a stunning need to funnel more cash into school safety measures just about the time lawmakers thought they had the budget all “gured out. We get that too. But our prison system „ ignored in too many past budgets „ is a bad place to force funding cuts, especially that much money. Sure, there will be people who say, Theyre prisoners. They did bad stuff. We dont need to create cushy accommodations.Ž Those who work in the prison system can attest to the fact men and women behind bars in Florida are not experiencing anything near cushy, or even comfortable. Our prisons are falling apart. A study last year found leaky roofs, plumbing issues and all sort of problems that any homeowner would declare an emergency. And were 2,000 prison guards short of having enough manpower to do the job. But even that is not the crux of the problem. The issue that we all should be concerned about is the fact much of that the $29 million shortfall in our prison budget would mostly be used to pay for mental health and substance abuse treatment for prisoners. Some of it would pay for rehabilitation programs so these people might be able to “nd a job when they are released. The lost funds would also have helped pay for hepatitis C testing and treatment. Hepatitis C has become one of the biggest problems in Florida prisons, with more than 20,000 inmates carrying the disease. A federal court has ruled the state must test and treat all inmates „ at a cost of about $37,000 each. Its another example of Floridas lack of attention to state prisons over the past several years that is leading to bigger problems now. Many of the inmates who are deprived of mental health treatment, rehabilitation and proper health care will be released back in their communities „ minus any new job skills, without treatment to cure their substance abuse, devoid of any insight into their mental health condition and, possibly, carrying hepatitis C. There were lawmakers who wanted to leave the prison funds „ money that Corrections Secretary Julie Jones has pleaded for for years „ untouched. But House Speaker Richard Corcoran, R-Land OLakes, and Senate President Joe Negron, R-Stuart, did not make that a priority „ even ignoring Gov. Rick Scotts request for a $169 million increase in the DOC budget. Jones has little choice but to make some severe cuts „ starting June 30. Not even prison chaplains were spared when she took scissors to the budget. Some lawmakers have expressed the possibility of coming up with more money this fall when they begin visiting Tallahassee to prepare for the 2019 session. That could be too late „ although we would appreciate any help they could give. There is never enough money to go around in Tallahassee, but cutting back on rehabilitation and health care for inmates only puts the general public at risk „ not to mention guards and prison personnel whose lives are often on the line.America is better than thisEditor: America has red states and blue states. A socialist red state (Russia) most likely assisted the red states in getting a majority of votes in the electoral college, thus handing Trump the presidency. The NRA, which promotes the socialist idea of having non-gun owners as well as gun owners pay for gun violence, is now alleged to have funneled Russian money to promote Trump. Last night, I was watching a Celtics game. Late in the half, during a timeout, there were back-toback commercials „ each a message of apology. Wells Fargo was very sorry they created millions of fake accounts to cook the books; Facebook is very sorry about, I guess, lots of things. Wells Fargos message was pretty clear, but the FB ad was a bit like a hurricane of messaging. Bottom line, apologies are everywhere these days. Or, maybe, are we a nation of apologists? Perhaps we have always been. Are these nationwide campaigns helpful? Are they even necessary? While Zuck was testifying to Congress and scandal after scandal was unfolding for his “rm, meanwhile the companys “nancials were skyrocketing, in fact, their “rst-quarter earnings for 2018 were up 60 percent over the same time last year. All situations are unique, and maybe FB is bulletresistant (not bulletproof, mind you. No one is.) Its offering has integrated itself into the fabric of our personal and professional lives, and it is an extremely stickyŽ company/offering to simply toss out the window. Most of us are in professions where apologies are required and necessary. Think about KFC this year. They ran out of chicken. Ummm. Oops to the guy ordering the chicken. You had ONE job, Daryl. How did they respond? With a pretty cheeky PR campaign. How about politics? Apologies are welcome (it would seem) but a theres the doorŽ approach appears to be the common end game. Plus, in situations last year involving state Sens. Jeff Clemens and Jack Latvala, we are not talking about creating fake bank accounts (or running out of chicken). In these cases, more serious issues are at play. In the political world, once trust is broken and alleged bad behavior is exposed, it is much harder to get it back. City of Tallahassee mayor? Apology. Joy Reid calls Charlie Crist Miss Charlie.Ž Classy. Another apology. Why are people apologizing so much these days? Doesnt it seem as if apologies are rampant „ money, data, sex (and chicken)? Perhaps, the world of social media and our press focuses so much on those doing wrong and the apologies that come after. Just a crazy thought: Maybe we should focus more on those business leaders and companies that are not apologizing for anything? For example, Gov. Rick Scotts leadership during recent hurricanes. No apology required. Thank you, sir. Another is Sens. Bill Nelson and Marco Rubio, who are “ghting the good “ght for the people of Puerto Rico. Great job, guys, as 10 percent of this U.S. territory is still without power. So, if my thoughts in this column have offended you in any way, email me at the address below. Perhaps I will send an apology. (HA!) As my friend Brad Swanson likes to say, if you arent taking any ”ak, you arent on target. Blake Dowling is CEO of Aegis Business Technologies in Florida. He enjoys sports, IPAs and can be reached at dowlingb@aegisbiztech.com. This column moved on the website FloridaPolitics.com.For some, at least, no apology necessary FloridaPolitics.comBlake Dowling than Trump. In 1883, Emma Lazarus wrote the poem, The Great Colossus,Ž which is inscribed on the Statue of Liberty. The last few lines read: Give me your tired, your poor, Your huddled masses yearning to breathe free, The wretched refuse of your teeming shore. Send these, the homeless, tempest-tost to me, I lift my lamp beside the golden door!Ž No country can absorb all the worlds refugees. But if we cant act like a great, humane civilized country, we should return the statue to France. Rik Jimison North PortTrump was the keynote speaker at the NRA convention. Coincidence maybe? Trumps personal attorney is alleged to have been the conduit for $4 million in payments a chunk of which came from Russia. Yes, this Republican president has a slush fund partly paid for by Russians and partly used to buy the silence of porn stars. Coincidence maybe? This is sadly reminiscent of the Republican Party slush fund that our local representative Mark Foley had during the congressional page abuse scandal. Foley and Trump may represent Republican values but not Americas values. Is this really making America great again? In Novembers elections America needs to hold Republicans and Trump accountable for this trashing of our values. Lets hope Republicans dont stoop to giving a wink to Russian interference. America is better than this. Douglas Kennedy Punta Gorda

PAGE 7

The Sun /Tuesday, May 15, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAt long last, have they left no sense of decency? White House of“cial Kelly Sadler, during a meeting Thursday, had this to say about Sen. John McCain, R-Ariz., for opposing President Trumps CIA nominee over her failure to condemn torture: It doesnt matter, hes dying anyway.Ž Also Thursday, on Fox Business Network, retired Air Force Lt. Gen. Thomas McInerney had this to say about the torture of McCain, who was shot down over Hanoi with grievous wounds, but refused release to deny his captors a propaganda victory: Torture worked on John. Thats why they call him Songbird John.Ž And three days earlier, Sen. Orrin G. Hatch, R-Utah, a Trump cheerleader, declared the terminally ill McCain ridiculousŽ to prefer that Trump, who has belittled McCain and his heroism, not attend his funeral. Hatch, Sadler, and the host of the Fox Business show have all apologized, as they should. But how did we let partisanship take us to this ugly place? McCain is still with us, and this is no obituary. But as Trump loyalists besmirch this good man, I thought I would put in writing what I have often thought over the years: John McCain is the single greatest political leader of our time. He is, in a way, not of our time, for his creed „ country before self „ is unfamiliar to many who serve in of“ce and utterly foreign to the man in charge. Only once during the nearly quarter of a century Ive been covering politics did I think I could work for a politician, and that politician was McCain. I “rst got to know him in early 1999, when there were just a few of us driving around New Hampshire with him in an SUV, before the Straight Talk ExpressŽ rolled. Had he beaten George W. Bush (he surely would have defeated Al Gore), and had he been president on Sept. 11, 2001, I know he would have done great things with the national unity Bush ultimately squandered. Ive had a closer relationship with McCain than with other politicians. I remember ”ying with him and Cindy McCain to Phoenix during the 2000 campaign, talking about sports, music, a war buddy „ and the issue that de“ned him: removing the corrupting in”uence of money from politics. Thats why so many liked him even if they disagreed on the issues: With McCain, everything was going to be on the level. I believed, perhaps naively, that in the free marketplace of ideas, uncorrupted by special interests, we would usually arrive at a sensible consensus. A generation after Sen. Eugene McCarthy, D-Minn., inspired his Clean for Gene  followers, McCain inspired me. On my Bush-Gore election ballot, I wrote in McCain. When I saw him later in the Senate, Id greet him as Mr. President.Ž Hed reply by calling me Mr. Pulitzer.Ž I took pride in 2009, when McCain read aloud a column of mine on the Senate ”oor and called me one of my favorite columnists.Ž He regretted that a few months later, when I took him to task for momentarily shedding his maverickŽ ways, and he tried to disavow me. There have been many such moments of disagreement and disappointment: when he put Sarah Palin on his ticket in 2008; when he took a hard-right turn in 2010 to “ght off a primary challenge; and when another tough primary in 2016 led him to go easy on Trump. But the Mac always came back, and never more forcefully than over the past 16 months. In his forthcoming book, he labels unpatrioticŽ the half-baked, spurious nationalism cooked up by people who would rather “nd scapegoats than solve problems.Ž His single bravest moment may have been earlier, though, when he angered supporters in 2008 by taking the microphone from a woman at a campaign rally who had called Barack Obama an Arab.Ž Said he: No, maam. Hes a decent family man, citizen, that I just happen to have disagreements with.Ž McCain has, in achievement, equaled or surpassed his mentors and models, Barry Goldwater and Mo Udall. Formally launching his 2008 campaign in Prescott, Arizona, where both men had roots, McCain invoked the friendship of these ideological opposites, who taught me to believe that we are Americans “rst and partisans second.Ž I was with McCain when he returned to Prescott for his last stop of that campaign. Again invoking Udall and Goldwater, McCain retold Udalls joke about Arizona being the only state where mothers dont tell their children they can grow up to be president.Ž In Phoenix for a wedding last weekend, I made a pilgrimage north, past the turnoff for Prescott and on to McCains beloved Sedona. Driving and walking among its red-rock hills, I re”ected for hours on the man who had so often spoken of that beautiful place, and who so often had been my antidote to cynicism. As I write this, there are tears on my cheeks. Godspeed, John McCain. You were not to be president, but you are my hero. Dana Milbank is a Washington Post columnist.Godspeed, John McCain. You are my hero. Dana Milbank Whoever succeeds Bob Buckhorn next year as Tampas mayor will have a tough time matching his ability to deliver a speech. His pace and timing are excellent, his voice rising and rising when he wants to engage the listener fully and hammer home a point. Then again, Buckhorns message Friday in his State of the CityŽ address would have come through loud and clear even if Tom Fumbletongue had been speaking. Buckhorn went beyond the usual cheerleading and optimism that has characterized most of his speeches. He blasted „ and I mean BLASTED „ the Republican-led Legislature for passing laws that have hamstrung the ability of big-city mayors, most of whom are Democrats, to raise money and provide services for a rapidly growing population. Buckhorn called it an outright attack on local governments by leadership in the Florida Legislature.Ž He was just getting started. Ive been around city government for 30 years, and Ive never seen such a blatant attack to undermine local government and to strip away the powers of self-governance. Its wrong, and it needs to stop. Its not all of them, but its a lot of the leadership. And you can vote against those who vote against you. During campaign season they run around talking about their conservative principles, how less government is better, how smaller government is more ef“cient, how government closest to the people is the best government. Well, guess who the hell that is? Thats us, thats us,Ž he thundered. His voice kept rising, reaching a crescendo when he said,  ƒ or, God forbid, (when) we want to pass common-sense gun legislation, they say, Oh no! We know better! We know whats good for you! Were going to decide for you. Tallahassee knows better? Are you kidding me? Not now, not ever. Let us do our jobs.Ž He wasnt “nished. This is the same Legislature that pays a lot of attention to the NRA and very little attention to the PTAs.Ž That sounded an awful lot like a campaign speech and not so much about the state of the city. Maybe it was. While Buckhorn decided against running for governor, he hasnt ruled out taking the No. 2 spot on a Democratic ticket if he is asked. That idea has been ”oated. I talked to him about that recently. The most telling thing Buckhorn said was that he would only agree to seek the lieutenant governors job if he felt he had a chance to really contribute to policy. Ive known him a long time. He doesnt have the kind of personality that would handle four years of ribbon-cuttings and Kiwanis Club speeches. In two terms as mayor, he was often on the business end of edicts from Tallahassee on issues that included attempts at gun control, so-called sanctuary cities, limits on the ability of cities to raise taxes, and even an attempt in the last session for the state to pre-empt all local tree-trimming laws. As a No. 2, Buckhorn might ”ourish as an enforcer and be the advocate for local cities that mayors across the state say is needed. Would he do that? My guess is he would, if the right person asked, said the right things, and then let Buckhorn be Buckhorn. If that happens, one thing is certain. Tallahassee would get an earful. Again. 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.Tampas Buckhorn gives Tallahassee an earful Joe Henderson There he was, the president of the United States, greeting the three American hostages who had just stepped back on U.S. soil after being released by North Korea, and Donald Trump couldnt help himself. Its very early in the morning,Ž he noted to reporters. I think you probably broke the alltime-in-history television rating for 3 oclock in the morning.Ž Of course, he did. The freed hostages, who had spent from one to three years in labor camps, must have felt like they had landed on Pluto. Still, they seemed happy. They were free, after all. And, big bonus: Melania was there, too. My “rst thought when I saw the “rst lady, I confess, was: hostage exchange. But then I remembered how delighted she had seemed sitting next to Barack Obama at Barbara Bushs funeral, smiling and laughing. And, I thought, nah, theres still a chance she might see her husbands predecessor again. Living in North Korea isnt exactly a vacation, but you wouldnt know that from listening to Trump. A month ahead of his summit with Kim Jong Un, Trump lauded the North Korean leader for his generosity, hospitality and awesome niceness. And he was nice in letting them go before the meeting,Ž said Trump. I mean, frankly, we didnt think this was going to happen, and it did.Ž And do we wonder why it happened? When it comes to unstable dictators seeking attention and approval from an unstable president, who can claim to divine motivations or predict outcomes? Whatever happens before or after this historic summit, its the “rst between a current North Korean leader and a sitting U.S. president. Trump legitimately, if potentially brie”y, gets to enjoy this anticipated breakthrough as a seminal event in his administration. Trump, meanwhile, has bragged that he had done what Obama couldnt in getting the hostages released. Then again, its hard to release someone who hasnt been taken hostage yet. Two were arrested after Obamas watch, which would mean during Trumps. Also, it was during Trumps presidency that 22-year-old university student Otto Warmbier was returned to the U.S. in a coma after 17 months in a North Korean prison „ and died a few days later. On balance, this would seem to diminish somewhat Trumps bragging rights, at least out of respect for Warmbiers parents, who, one imagines, might have suffered a little upon seeing the healthier hostages return home when their son had no such happy ending. Trump being Trump, the president was able to put that ugly episode behind him, distort the facts, and boast about something that wasnt true in the run-up to his face-to-face with Kim, a fateful meeting of potentially portentous consequences. Or not. If Kim really does want to join the civilized world, restore his economy, feed his people and make nice with his neighbors „ and if Trump succeeds in effectively securing peace in the region „ then he will deserve one of the biggest nonmilitary parade any century has ever seen. The media will “ll the streets with champagne and shatter the sky with air horns, while thousands of women converge on the Mall to toss their pink kitty hats into a bon“re. Then, and only then, Trump will have earned the peace prize „ and more. And he can stand before the world and proudly proclaim that he has “nally reached his goal. No one will ever surpass his ratings on this day, on this night, ever. Kathleen Parkers email address is kathleenparker@ washpost.com.Peace in Korea would bring blockbuster ratings Kathleen Parker 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 adno=720675 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 adno=54536126 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=54535368 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 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. 5/21/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/21/18 (Must present Coupon before service) 2018 adno=54532323

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 FROM PAGE ONEA 70-year-old Port Charlotte woman was charged with an improper start after rear-ending a school bus Monday morning, the Florida Highway Patrol reported. The bus, driven by Michael Kurtz, 64, of Punta Gorda, was stopped in the left turn lane on U.S. 41 at the Conway Boulevard intersection. Candis Jackson drove her Chrysler Voyager forward before the bus moved, striking its rear. No injuries were reported for the drivers or the 16 students on the bus, FHP reported. The Charlotte County Sheriffs Office reported the following arrests: € Diana Lynn Hirst, 30, 2900 block of Magdalina Drive, Punta Gorda. Charge: two counts off bond/forfeiture/ revocations and grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Jerry Allen Reed, 28, 300 block of Amber St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of marijuana over 20 grams, possession of marijuana with intent to sell, and possession of drug paraphernalia. Bond: $6,000. € Corrine Lemae Belles, 33, 4100 block of Gardner Drive, Port Charlotte. Charge: DUI. Bond: $2,500. € Miranda Alice Davis, 26, 18200 block of Ackerman Ave., Port Charlotte. Charge: battery. Bond: none. € Amanda Lynn Overby, 34, 15500 block of Chamberlain Blvd., Port Charlotte. Charges: violation of probation and knowingly driving while license suspended or revoked. Bond: $1,095. € Timothy Joseph Kowalski, 30, of Onaway, Mich. Charge: trespass failure to leave property upon order by owner. Bond: $1,500. € Dustin Richard Rogers, 31, 1700 block of Lansdale Ave., North Port. Charge: nonsupport of dependents. Bond: $376. € Dakota Hollis Hardin, 26, 1800 block of Morning Dove Lane, Englewood. Charge: violating domestic violence injunction. Bond: $2,500. € Skye Elizabeth Grissinger, 25, 1000 block of Crestwood Road, Englewood. Charge: knowingly driving while license suspended or revoked. Bond: none (supervised release). € Joshua Wayne Bray, 22, 1600 block of Blaser St., Port Charlotte. Charges: failure to appear and two underlying charges. Bond: $3,000. € Ida Lee Hosey, 26, 5000 block of White Ave., Port Charlotte. Charges: violation of probation, knowingly driving while license suspended or revoked, and false ID given to law enforcement officer. Bond: $8,000. € Miguel Andres Lizarraga, 29, 300 block of Webert Terrace, Port Charlotte. Charges: knowingly driving while license suspended or revoked. Bond: $1,000. € Marissa Lee Newark, 25, 100 block of Colonial St. SW, Port Charlotte. Charge: DUI. Bond: none. € John Kent Donnelly Jr., 55, 7200 block of Sussex Lane, Englewood. Charges: violation of probation and driving while license suspended 2nd offense. Bond: $5,000 € Mischelle Lyn Adkins, 51, of Chicago. Charge: burglary with assault or battery. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Jeffrey Luggar, 37, 600 block of Briarwood Road, Venice. Charge: contempt of court (original charges: driving with a suspended license and leaving the scene of an accident without giving information with property damage). Bond: $2,000. € Arthur Miller Jr., 57, 1100 block of Linden Road, Venice. Charge: violation of injunction against protection for stalking. Bond: $10,000. € Daniel Noble, 23, 700 block of Portwine Court, Englewood. Charges: possession of methamphetamines, possession of a controlled substance without a prescription, possession or use of narcotics equipment, driving with a suspended license and two counts of resisting an officer without violence. Bond: $6,620. € Christian Rossi, 22, 700 block of Bayshore Drive, Nokomis. Charges: two counts of driving with a suspended license. Bond: none. € Jaylin Warner, 20, 2400 block of Talwood Terrace, North Port. Charge: probation violation (original charge: aggravated battery with robbery). Bond: none. € Adam Campbell, 25, 300 block of Albee Farm Road, Nokomis. Charge: contempt of court (original charge: driving with a suspended license). Bond: $10,000. € Shea Dudley, 34, 3800 block of Wayward Ave., North Port. Charge: solicitation on a public right of way. Bond: $120. € Jacqueline Lynch, 53, 900 block of E Seminole Drive, Venice. Charge: DUI. Bond: $500. € Sheila Page, 49, 1200 block of Exotic Ave., North Port. Charge: Charlotte County issued warrant for driving with a suspended license. Bond: $5,000. € Carolyn Dow, 36, 100 block of Lakeview Lane, Englewood. Charge: battery. Bond: none. € Anthony Ledgyard, 61, 600 block of Turner St., Nokomis. Charge: Hillsborough County issued warrant for grand theft. Bond: $5,000. € Danielle Reeb, 30, unlisted address, arresting address at 300 block of N Portia St., Nokomis. Charge: battery. Bond: $500. € Mark Rohrer, 51, 500 block of Summerfield Way, Venice. Charge: loitering or prowling. Bond: $120. The North Port Police Department reported the following arrests: € Keith Flemming, 45, 1400 block of 10th St., Sarasota. Charge: petty theft. Bond: $2,500. € Emily Metzler, 20, 1300 block of Nebraska Ave., North Port. Charge: grand theft. Bond: $1,500. € Nicholas Mucci, 28, 3400 block of Alfred Road, North Port. Charge: petty theft. Bond: $120. € Justin Steel, 22, 1300 block of Nebraska Lane, North Port. Charge: grand theft. Bond: $1,500. € Anthony Collier, 22, 8200 block of Lomdra Ave., North Port. Charge: Charlotte County issued warrant for writ of bodily attachment. Bond: $948. € John Llewelyn, 28, 800 block of Queen Road, Venice. Charge: DUI. Bond: $500. The Venice Police Department reported the following arrests: € Randall Carter, 57, 100 block of Bay St., Venice. Charges: driving with an attached unassigned registration, failure to register a motor vehicle and probation violation (original charge: possession of methamphetamines). Bond: none. € Brad Murray, 44, 700 block of Laurel Ave., Venice. Charge: DUI with a person under 18. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrest: € Pedro Gomez, 25, Bee Ridge Road, Sarasota. Charges: DUI and operating a motor vehicle without a valid license. Bond: $620. „ Compiled by Anne Easker and Lauren CoffeyFHP: Port Charlotte woman collides with school bus 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. Terry Cochran covered for his friend Norman Nahra as this was never addressed in the internal affairs investigation,Ž Lewis writes. I am asking that you investigate this atrocity. The citizens of Punta Gorda deserve to know what occurred that day.Ž Lewis states this is the second of 12 signi“cant issues he intends to address as he works to hold members of the police department, the city manager and Punta Gorda City Council accountable. PGPD Public Information Of“cer Lt. Dylan Renz said Davis has asked Lewis to send all his complaints together so she can determine whether theres any new information that needs to be investigated. That incident has been pretty thoroughly investigated,Ž Renz said. We dont know if theres anything new unless he provides us with the complaints.ŽEmail: aeasker@sun-herald.com COMPLAINTFROM PAGE 1 SUN PHOTO BY LAUREN COFFEY The city and county commissioners met with each other in Venice on Monday afternoon.“rst three agenda topics. The county re-hashed the River Road swap with the Florida Department of Transportation: the state will take over River Road from U.S. 41 to Interstate 75 and the county will accept responsibility for portions of Midnight Pass Road and Stickney Point Road, excluding two moveable bridges on those roads. An update on the Braves was given, outlining the construction of the stadium which currently involves stormwater pipes being installed, overall site grading and walls at the stadium and clubhouse are underway. The Myakkahatchee Creek Greenway Trail will be part boardwalk, part-pervious material like asphalt along the east bank of Myakkahatchee Creek. It looks like youre up to fun things in North Port,Ž Detert said. The city commissioners managed to sneak on some topics that were not on the agenda including an update on Legacy Trail in Sarasota. Legacy Trail is a 12.5-mile paved, multi-use recreational trail that starts at the Venice Train Depot and goes north to Culverhouse Nature Park at 7301 McIntosh Road, Sarasota. In March, the Sarasota County commissioners decided to place a referendum on the November ballot to see whether voters wanted to extended the trail into downtown Sarasota. The referendum also will include millions to improve a wide, 9-mile path through the Carleton Preserve, which could facilitate access from North Port to the Legacy. The tracks „ and the right of way „ currently end in Venice. A series of roads through eastern Venice connect the Legacy to Carleton. A hard-packed through-road there has been improved all the way to Myakkahatchee Park in North Port. The path cannot be paved, but it can be improved. A bridge is also planned. The City Commission wanted to ensure voters knew the referendum affected south county voters and the project was not just in the northern county. (The Friends of Legacy Trail) are very aware the votes need to be from south county and there are a lot of votes in south county,Ž Commissioner Alan Maio said. The next regular City Commission meeting is at 6 p.m. on Tuesday, May 22 in City Hall Commission Chambers. Email: lcoffey@sun-herald.com ROADSFROM PAGE 1 $895iiNormally $1,895 r mally 8 9 5 APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM THE BEST HEARING AIDS € THE BEST PRICES € THE BEST SERVICE CALL US TODAY TO SCHEDULE A FREE DEMONSTRATION 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers 47 LOCATIONS IN FLORIDATITUSVILLE 3267 Garden St. (Publix Plaza)321-267-4222MELBOURNE/ SUNTREE/VIERA 6300 N Wickham Rd. (Centre at Suntree)321-610-7972MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-735-4942VERO BEACH SR 60 (Between Applebees & Walmart)772-774-8208PORT ST. LUCIE The Shoppes at St. Lucie West Publix Plaza772-878-5534JENSEN BEACH/ PORT ST. LUCIE EAST 4203 NW Federal Hwy (Publix Plaza)772-232-6800STUART SOUTH 5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza)772-320-9948MELBOURNE/ PALM BAY/ THE BEACHES 220 E. Eau Gallie Blvd.321-610-8970 BRAND NAME HEARING AIDS STARTING AT *VISA is a trademark of Visa International Service Association. See gift card for details, terms and conditions and (if applica ble) fees. Gift card may be used only at merchants in the U.S. and District of Columbia wherever Visa debit cards are accepted. See Cardholder Agree ment for details. Must meet terms mentioned. Gift card type varies per location. Gift cards cannot be replaced if lost or stolen and are redeemable for merchandise only. Card supplies are limited and available on a “rst come, “rst served basis. Limit one per person. Must present this ad € Must have brought friend or family member Must have demonstrated signi“cant hearing loss from test taken at event DURING THIS EVENT RECEIVE$10 Visa Gift Card* for every hearing test completed $395 BLOWOUT SALEONE WEEK ONLY Monday, May 14th Friday, May 18thUNIQUE’ HEARING AIDiDiscount for pair (2) of Widex Unique or Regal hearing aids hearing aids. iiDiscount for Regal hearing aid (1) only.SAVE $1000iOn Our Most Popular Hearing Aids i D isco u ii D isco u O n Ou r Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-235-2480Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-575-5611North Ft Myers/ Cape CoralPublix Plaza 17960 N Tamiami Tr Suite 145239-997-0588Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-703-7546Venice/ North Port/ Englewood4250 South Tamiami Trail941-496-7600South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-254-7476Sun City Center1509A Sun City Center Plaza813-634-2781 2 0 1 8 0 5 1 5 o t e n c 0 8 p d f 1 1 4 M a y 1 8 2 3 : 3 7 : 1 8

PAGE 9

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MAY 15, 2018 Betty Brown says shes aware of the many IRS imposter scam phone calls threatening arrest unless one immediately sends money for supposed back taxes. So when the 83-year-old Englewood resident recently was mailed an IRS notice about identity theft, she assumed it was just another scam. Wary of calling a provided 800 number, Brown called me. I told her the Employment Related Identity Theft Notice CP01E for tax year 2017 she received was de“nitely not a scam and to take it very seriously. We issue the CP01E notice to taxpayers who may be victims of identity theft because someone other than the valid Social Security number (SSN) owner used the tax payer's SSN and possibly their personal information for employment,Ž explains the IRS. Rather than use a stolen Social Security number to apply for a new line of credit, these stolen SSNs „ easily available for purchase „ are being used, often by undocumented workers, to get jobs. Most illegal immigrants who pay taxes have stolen someone elses legal identity,Ž reports the Washington Times. The government gets its money because taxes are paid using an Individual Taxpayer Identi“cation Number (ITIN). The migrants “le their forms with their ITINs, but the W-2 forms they submit show valid Social Security numbers that they fraudulently gave to their employer to clear an initial work authorization check,Ž explains the Times article. The IRS clari“es it issues ITINs regardless of immigration status because both resident and nonresident aliens may have a U.S. “ling or reporting requirement under the Internal Revenue Code. The CP01E notice is generated automatically when theres a mismatchŽ between the “lers return and the SSN used on a Form W-2. However, the noti“cation program only started at the beginning of 2017. Those contacted, like Brown, are advised a markerŽ is placed on their tax account. But what if the fraud isnt caught? When someone uses your stolen SSN to get a job, the employer may report that persons income to the IRS using your SSN. When you “le your tax return, you wont include those earnings,Ž warns the Federal Trade Commission. IRS records will show you failed to report all your income. The agency will send you a notice or letter saying you got wages but didnt report them. The IRS doesnt know those wages were reported by an employer you dont know.Ž To check whether anyone has used your SSN for employment-related ID theft, review your Social Security earnings by creating an account at www.ssa.gov. Alternatively, you can request transcripts for all data contained in W-2 or 1099 forms for the last four years by “ling IRS Form 4506-T. You can get the form online at www.irs.gov or request it be mailed by calling 800-TAX-FORM (829-3676). But lets get to the much larger issue here: Browns Social Security number is compromised. And potentially its for sale for a variety of illegal purposes. Forever. This needs to be treated like last Augusts Equifax data breach which exposed 145 million individual Social Security numbers. (In fact, its possible that Browns employment-related ID theft was a direct result of that breach.) Those with compromised SSNs need at least to place a temporary 90-day fraud alert or preferably a permanent credit freeze with the major credit reporting agencies. For details, go to www. consumer.ftc.gov and search for fraud alert or freeze.Ž Then assume your Social Security number will be used to “le a fraudulent 2018 tax return early in 2019 before you do. Fortunately, Florida residents dont have to wait for that possibility. Thats because theyre currently eligible for an IRS-issued Identity Protection PIN. Normally only veri“ed ID theft victims get IP PINs. A new PIN is issued each year and must be included when “ling your tax return. The application can only be done online at www.irs.gov/getanippin. 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.This is NOT an IRS scam. Seriously. Q: When did you open your business? A: Approximately 16 years ago. Q: What has changed since you opened? A: First growing palms from seed to about two feet and sold them to growers who put them in the “elds to grow large for landscaping. Then adapting through economy changes (recession) and customer requests. We changed from wholesale to retail and from palms to selling a variety of trees. Fruit-bearing being a staple product we sell now. Q: How many employees do you have? A: There is Don, Mindy (our daughter) and myself, Brenda. Q: What is your most popular item or service? A: Fruit-bearing plants and trees. We probably have Customers enjoy the fruit of their laborA spotlight on D & B NurseryBy DEBRA GOUVELLISSUN CORRESPONDENT BUSINESS SPOTLIGHT D & B NURSERYOwners: Don and Brenda Hanak 142 Panther Court, Port Charlotte 941-276-7758 http://www.dbnursery.com/ Facebook: https://www. facebook.com/pages/ DB-Nursery/958692110829716 READER ADVOCATE David MORRISCOLUMNISTBeing a bit of a gym rat I wanted to go by Englewoods newest gym, Anytime Fitness, and check it out. I have to tell you I was immediately impressed with this new facility. The cleanliness of the gym in general and the newness and gleam on the machines was very impressive. You dont get that in a lot of gyms, but you can tell that the ownership and management stress that on a daily basis. I did not get to meet the owner, Amber Davidson, but she certainly knows what she is doing having owned a Curves Gym in the past. You can see the professionalism in the layout and just in the overall looks of the facility. You can really see she knows what shes doing in the staff she has assembled to run the 24-hour club. The manager is Brian Tye, whom I knew as a personal trainer at the Y.M.C.A. He started his training in the “eld of martial arts and went on to earn a black belt and also became a cardio kickboxing instructor. I also knew Christie Bohm from the same YŽ where she was a personal trainer and coach and instructor. While there she went on to become a boot camp instructor and, as a matter of fact, she still teaches boot camp at Anytime Fitness. She started her 30 years of customer service and training at the East Peoria City Sports Complex where she came into contact and training with thousands of people wanting to get into shape. Anytime Fitness has only been open since October here in Englewood, but already has 800 members tapping into a whole new market on the east end of town. Thats where the real growth is in this area is, with all that undeveloped land, in and around the Gulf Cove area. The club is open 24 hours, which makes it very convenient for the early risers and the stay-up-late people, or the workers who need to get to work early or come home late. I was there around 11 a.m. and the place was busy with all different ages and all different schedules. Anytime Fitness is part of a national chain with branches all over America. Your membership in this local club is good at any of the other branches around the country. Port Charlotte and North Port each has a facility, so if you are in that neck of the woods or work in Port Charlotte or North Port, you can get your workout in before you come home.Anytime Fitness means just that Lang Capasso LANG | 3 SUN PHOTO BY DEBRA GOUVELLISD & B Nursery is owned and operated by Don and Brenda Hanak.NURSERY | 3Dear Mr. Berko: What do you think of Enterprise Products Partners? I want to buy a good income stock (at least 6 percent) with a safe dividend that should increase each year. A stockbroker suggested this stock, and Id appreciate your opinion. Also, I am on an anti-plastic bag campaign and would like to sell a stock short that makes these terrible bags, which cause serious and enormous environmental damage. Please give me some names of companies that I could sell short. „ TC, Indianapolis Dear TC: I remember the 1950s, 60s and 70s, when Kroger cashiers put bread, bananas, bacon, beans, bologna, butter and beef in 10-gallon paper bags, which we used to line our kitchen garbage cans. In the late 1970s, single-use T-shirt plastic bags appeared on the scene. They werent big enough for the kitchen garbage can (bigger bags came later), but they “t well in the smaller wastebaskets in various rooms of our home. And it wasnt long before nonreusable plastic bags (from the large black 60-gallon trash bag to the small clear plastic sandwich bags) became necessary products in our homes and businesses. Most of these plastic products end up in land“lls, taking 450 to 500 years to decompose while leaking pollutants into the soil and water. Its estimated that there is 170 million tons of plastic debris ”oating in our oceans, threatening the safety of marine life, and 9 million additional tons of plastic is added each year. The average American consumer throws away 10 bags a week, and the pollution problem is becoming worse, worser and worserer! According to a prominent adviser in the Trump administration (he may not last the summer), the best way to solve the problem would be to charge a nickel for each plastic bag used. I recall when empty beer bottles could be returned for 2 cents. That was in the early 50s, and we seldom saw a dirty bottle on our streets. Theres a change in the air. We know its necessary, but it probably will be too slow in coming. Your idea to short a manufacturer of plastic bags makes sense, but there are no publicly traded plastic bag companies. This is a polluting industry, and lobbyists have plenty of cash encouraging Congress to oppose ameliorative legislation. As Euell Gibbons exclaimed, Ive never met a congressman who wouldnt take a bribe.Ž Euell may have died from indigestion in 1975 while eating a pine tree. There are many makers of plastic bags, including ANS Plastics, International Plastics, Checker Bag, Custom Poly Packaging and the $9 million-revenue company Shadow Plastics, which is home-ported in bucolic Rice Lake, Wisconsin, a delightful community. But none of them is public, so none can be shorted.EPD and plastic bags Malcolm Berko BERKO | 3

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 2OUR TOWN BUSINESS NEWSLOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports LOCAL SPORTS PORT CHARLOTTE … Think about how quickly 1.8 seconds goes by. It probably took you longer than 1.8 seconds to think about it. But thats all the time Naples needed to break the hearts of Port Charlotte last season in the Class 6A regional quarter“nals. Its a number that will likely haunt coach Jordan Ingman and the Pirates for a very long time. We have to be 1.8 seconds better. Thats just how were looking at it,Ž Ingman said. I dont know if you ever get over it. You just have to learn from it. That kind of stuff will stay with you for your entire life. Naples outscored its next two opponents 60-9, so theoretically, we could have been 1.8 seconds away from a regional championship. If that doesnt motivate you and give you a visual representation of how every single little thing is important, I dont know what will.Ž Besides losing 13-7 in a crushing way to end the season last year, they also lost a core group of players to graduation who wont be there Friday night at 7 p.m. against Riverview for Port Charlottes spring game. We have a lot of new faces, but the good thing is, we now have kids cycled into what weve been doing the last four years,Ž Ingman said. Were projected to start only six to eight seniors, so were going to be as young as weve ever been.Ž Coming off a 7-3 season, the Pirates will be without the Suns co-players of the year in quarterback Paul Barnes and receiver T.J. Luther. Theyll also be without defensive linemen Devin Leacock and Luidson Jeanty and on the other side of the ball, offensive lineman Michael Isaac and Trace Allshouse. But lets focus on who will make an impact for the Pirates in 2018. The quarterback situation is still up in the air. Soon-to-be sophomore Logan Rogers could be the starter or it could be running back Marc Jean-Louis. It seems as if Rogers would be the preferred option because that allows Jean-Louis to be used in different roles. Both of them have had a great spring,Ž Ingman said of his quarterbacks. Were con“dent with both. They bring a different dynamic. Marc is the most athletic kid weve ever put out there ƒ and then Logan has an arm thats very impressive and has a demeanor about him.Ž No matter where he plays, Jean-Louis is ready to be an impact player for Port Charlotte, which would begin with him staying healthy. The rising senior injured his forearm on the “rst game of the season last year, and missed a large portion of the year. I learned from his work ethic,Ž Jean-Louis said of Luther. I dont feel pressure (being the expected offensive playmaker). I just have to execute and learn what I need to do.Ž Anchoring the offensive line is Caden Marcum. In the previous years weve had some pretty dominate leaders who were seniors,Ž Marcum said. So (for me) this year, its just about stepping up and being more vocal. Instead of just doing it, you have to be more vocal and thats what Marc and I have been doing.Ž On defense, look for Leacocks younger brother Brandon Leacock to step into his role on the line.Young Pirates not forgetting how 2017 season endedBy BRYAN LEVINESPORTS WRITER FOOTBALL: SPRING PRACTICE REPORT Port Charlottes Marc Jean-Louis pitches the ball during Spring Football practice at Port Charlotte High School. SUN PHOTOS BY TOM ONEILLPort Charlotte Pirates head coach Jordan Ingman runs drills with his oense during Spring Football practice at Port Charlotte High School. Port Charlotte works on passing drills during Spring football practice. Taylor TKŽ Kirkus called Tennessee Wesleyan University coach Toby Brooks right after her game with DeSoto County to give him the news. Im coming to play for you,Ž she said. With Malyssa Jeter and Shea Lipe of DeSoto County, who had already committed to TWU, standing next to her they said, Were all coming. The South is coming up there.Ž It will be a good “t for Kirkus as she gets the chance to be on the same team as longtime friends Jeter, Lipe and another DeSoto player Hannah England who talked about being roommates with Kirkus. Coincidentally, the TWU mascot is a Bulldog. I chose that school mainly because of Mo (Jeter), Shea and Hannah,Ž Kirkus said. I love playing with them and “nally get to play with them as teammates. Weve played a couple of travel ball games together but mostly as pick-up players and not of“cially on the same team.Ž The two sport (basketball) star talked about her greatest memory from her high school career and a regional win in Melbourne quickly came to mind. In my freshman year we won that game 1-0 and I knocked in the winning run. Thats the farthest the team has gone in awhile and I was a freshman, so it stuck out in my mind. The best regular season game is always the DeSoto game because it is always fun to play them. Our whole team really likes playing them. After the game this year we switched jerseys and had our pictures taken, but from now on well be on the same team.Ž Kirkus, who is quick to smile yet has a little bit of shyness in her said, I really have to thank my mom and dad and grandma (memaw) who have always brought me to every tournament and for buying me new bats and taking care of me. They didnt miss many, if any, games in all four years Ive been playing and all my tournaments too. Theyre the reason why I play.Ž It is about a 10 hour drive to the campus from Punta Gorda and Kirkus said she will be home for the holidays. Im glad to be going to school away from home and be on my own. At “rst Im going to miss them (parents), but I need to get on my own.Ž Tarpons coach Greg Higgins said, TK is a good kid, a good player and shes going to do well and will excel once she gets to college. Its a good college shes going to and it is a good “t for her. Its a huge advantage going up there with Mo, Shea and Hannah so she already knows some of the team.ŽKirkus signs to play for Tennessee Wesleyan By STEVE KNAPP ARCADIAN SPORTS EDITOR SOFTBALL: COLLEGE SIGNING SUN PHOTOS BY STEVE KNAPP Many of Krikus friends and teammates were on hand for her signing in the schools athletic department oce last week. Kirkus is anked by her mom Amy and father Robert at her college signing. Taylor Kirkus puts the tag on her friend Malyssa Jeter in the nal game against each other. Taylor Kirkus signs her ocial letter of intent to continue her education and play softball at Tennessee Wesleyan University.

PAGE 11

The Sun /Tuesday, May 15, 2018 www.yoursun.com E/N/C Page 11 OUR TOWN BUSINESS NEWS 3 Enterprise Products Partners (EPD-$27), a $31 billion master limited partnership, is one of the largest providers of natural gas processing, fractionation, transportation and storage services in the U.S. And the current distribution has increased every year for 10 years, from 97 cents in 2007 to $1.71 last year, providing a 6.6 percent yield. Management expects bottom-line growth to improve markedly this year as earnings gain traction and as various corporate initiatives under construction are completed and begin to generate attractive fees. During the past few years, management has put a lot of emphasis on increasing its participation in the domestic shale market, investing hundreds of millions of dollars to do so. And its paying off, as management projects revenues to rise by 20 percent this year and 10 percent in 2019. Very fortunately, EPD has a low capital cost; the average interest rate on EPDs $23 billion of debt, maturing in over one year, is 4.3 percent. Thats impressive for a company with a BBB credit rating. Be mindful that a savings of 1 percent on $23 billion is $230 million, which aint chopped liver! EPD is the largest and perhaps one of the best-managed MLPs in the country; 22 of the 24 analysts following the company have a buyŽ recommendation on it. Zacks, Morgan Stanley, Credit Suisse, Thomson Reuters, Argus Research and Standard & Poors have such a recommendation on EPD, and I agree with them. So have at it! Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 1 the largest selection of fruit-bearing items in the Charlotte County area. We have mango, avocado, all citrus, blackberries, mulberries, blueberries, star fruit, and much more. Q: Whats the hardest part about your business? A: Watering and weeds. The same as any gardener!Ž Q: What sets you apart from other businesses? A: We are owner operated. We like to interact with our customers. We try to answer their questions and be a nursery we would like to shop at. We do not have a store front our phrase is from our backyard to yours.Ž Q: What advice do you have for someone just starting a business? A: Do your homework, research, “nd your customer then you will know your product. Do something you know and love because you will be eating, living and breathing it! We wanted a business the size we could work and operate ourselves. Ask and visit many businesses similar that you want to have. Learn the lessons they learned the hard way and what has worked for them.Ž Q: Whats the future hold for your business? A: Our grandson would like to manage the nursery and become international. He is 11 years old. We tell him he has to start at the beginning ƒ and that means pulling weeds and moving pots.ŽNURSERYFROM PAGE 1Another thing I liked about the club is their low membership fees and a seven-day introductory special that lets you try it out for a while and see if it “ts your needs. If you are like me and cleanliness counts, you will be in for a nice surprise as you compare it to gyms you might have used in the past. They also honor Silver Sneakers,Ž which is a national health club for people 65 and older who want to keep their health up. If you are a Silver Sneaker member, go in and use it. If not, contact your insurance company to see if you qualify. The address is 41 Chailett Road, just off Gasparilla Road (County Road 771) in Rotonda West. The phone number is 941-828-0151.LANGFROM PAGE 1 The Englewood Chamber, in fact the entire Englewood community, lost a very special lady last week. Betty Swanson died at the age of 92. Ive only known Betty since Ive been here at the chamber, which is a little over four years. Many of you reading this have known Betty for much longer. This coming June would have marked her 20th anniversary as a chamber volunteer. One of our chamber board members, Kathy Castellano sent me a note that she has known Betty for 30 years, going back to the early days of the BPW Club. She described Betty as a beautiful person who will be missed. I couldnt agree more with Kathy. The chamber has received a number of notes with similar comments. Over the last several days I have shared this early memory I have of Betty. Friday morning was her time to volunteer at the chamber. This particular day was Oct. 31, 2014. This was my “rst Halloween experience at the Englewood Chamber. As I sat at my desk, out of the corner of my eye, I noticed Betty walk by „ presumably to the ladies room. A few minutes later, I was out at the front desk, talking with the other volunteer, when Betty walked around the corner. There she was, wearing a black suit, a white button down shirt with a black tie, a black hat and a black markŽ over her upper lip „ walking with her cane. She looked more like Charlie Chaplin than Charlie Chaplin. It was hysterical. She was so much fun. If you ever attended one of the chambers annual award galas, you had the opportunity to see her wit, sense of humor and writing talent in action. Each year, she crafted a poem that included the highlights of the chamber year. Ill never forgot her opening line, when the microphone was put in front of her: Its nice to be here,Ž she said. At my age, its nice to be anywhere.Ž This past January she needed a little extra help to stand. As I held her, I remember thinking that we might be seeing this wonderful event happening for the last time. Looking back on the words she spoke that night, it almost seems like Betty was aware of that herself. The “rst two stanzas went like this: I look forward to spending another evening with you. I cherish each and every one. Youre so special in all you do. I “rst want to thank Ed and Wynelle They treat me like a Queen. Their hugs are like heaven to me, The likes youve never seen.Ž Next years program just wont be the same. Well miss you Betty ƒLassos & Lawn ChairsThe Lassos & Lawn Chairs on the FarmŽ is almost here. Its Saturday, May 19. The event includes a family carnival and outdoor movie, Ferdinand.ŽActivities will include farm games, hay rides and a mechanical bull. The admission charge is only $7 for those ages and up. Proceeds of this Leadership Englewood Class project will bene“t the Englewood Boys & Girls Club, the Englewood Community Care Clinic and Englewood Community Services Inc. Complete details are available at www. LeadershipEnglewood.com.Bizz@NoonOur next BIZZ@NOON Networking Lunch is on Thursday, May 17, at Mary Browns Diner, 2110 Placida Road, Englewood, Placida Road, is the venue. Please RSVP on the Chambers website, www. EnglewoodChamber. com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.comThe end of era at the Englewood Chamber Englewood Chamber Chat Ed Hill PHOTO PROVIDEDEnglewood Chamber executive director Ed Hill with longtime volunteer Betty Swanson. Betty passed away last week. adno=720664 FREE TIRE ROTATION & 21PT INSPECTION $50 OFFAny Repair or Maintenance Service of $250 or MoreMost American Cars. With Coupon. Extra Charge for Trucks/Vans & SUV's. Prior Sales Excluded. 1 Coupon Customer/Visit Expires 6/15/18$39.99SYNTHETIC OIL CHANGE5W20 up to 5 Qts.AUTO REPAIR OFFER adno=54535528 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com 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

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, May 15, 2018 OUR TOWN BUSINESS NEWS 4Would you like to be more involved with the Punta Gorda Chamber? We are already planning for the start of our new chamber year, starting Sept. 1. By the end of May, well be reaching out to our members via email, inviting them to nominate themselves as future board directors of our organization. Now is the time to talk about it and decide if you have the time to be even more active in the program of work that this chamber undertakes. As a board director, you are involved in all the policy-making decisions of our group and get access to major programs that affect our citys business growth. Look out for our email blast coming shortly or give us a call on 941-639-3720 to get on the nomination list. To qualify, you must be a Punta Gorda Chamber member in good standing and be prepared to commit to a three year initial term of of“ce. Ask our current and past directors, and I am sure theyll all say their time was well-spent and both informative and lucrative. Street partyJust around the corner now, on May 26, the Downtown Merchants and the Punta Gorda Chamber will be presenting a free street party, also know as the Memorial Weekend Bash, in front of the old courthouse on Taylor Street from 4 p.m. to 9 p.m. It will feature the music of the Gotta Luv it Band and American Made! Please bring your lawn chairs (if needed), and remember to support the event by using the vendor food and beverage areas. Coolers and the use of alcohol not purchased at the event are strictly prohibited. The street will be “lled with dancing and singing as Punta Gorda celebrates another great party night! Want to be a sponsor? Its not too late. Just call us on 941-639-3720. Sponsorships start at $250 up to $500. It offers you a great opportunity to get your company name out there to a large and engaged crowd. Join La Fiorentina Italian Steakhouse as Main Stage Sponsor and HipNotique, Hessler Floor Coverings and Charlotte Memorial Funeral Services as event sponsors.Tour ScotlandThe 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. The price includes transfer from Punta Gorda to Miami International, all ”ights, taxes and surcharges, all accommodations, eight breakfasts and 6 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 there will be a special presentation at 5:30 p.m. May 29, at the Womens Club, 118 Sullivan St., Punta Gorda. To attend, kindly call Sandy on 941-637-7771 so we know to expect you. Ill be accompanying the trip over to my native land and look forward to adding even more local ”avor to your travels making sure this will be a trip to remember! Networking timeTonight at 5:30 p.m., we gather at Coldwell Banker Sunstar Realty, 2825 Tamiami Trail, Punta Gorda, for our May Business After Hours networking. 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. On May 23, starting at noon with networking and luncheon at 12:30 p.m., we meet at the Isles Yacht Club for our May networking luncheon. The cost is $15 and a very large crowd is expected. Our guest speaker will be Chrisanna HarringtonWright of Nutegra, talking to us about keeping a healthy diet and how we can lower our stress levels and get better results for our businesses with better control of our intake. To attend, kindly RSVP to 941-639-3720. Advance reservations will be required. Alive After 5Thursday being the Third Thursday of the Month brings Alive After 5 celebrations to the city. Starting at 5 p.m., make downtown Punta Gorda your gathering place to enjoy music, our restaurants and our retailers as well as static vintage car displays and much more. Gather your friends and neighbors and lets take over our own town!Behind the barI am again offering up my services as a bartender from 5 p.m. to 7 p.m. May 23, at the newly built Tiki Hut behind the Fourpoints by Sheraton as we raise funds for Meals on Wheels of Charlotte County this time. Tickets are $30 with $20 going straight to the nonpro“t and $10 paying for your “rst cocktail, as we feature our Basil Martini. To come to the party for this great cause, simple call us at 941-639-3720. Credit cards accepted. John R. Wright is president of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.Step up your chamber involvement with a stint on the board Punta Gorda ChamberJohn Wright Dear Dave, My parents have always been bad with money, and recently they lost their home to foreclosure. They found another place to live, and they both work, but since the foreclosure my dad has been asking me for money on a regular basis. He tries to make me feel guilty, and he calls or asks me to come over to talk about it when my mom isnt home. He even asked for half of the bonus I received at work the other day. I know they need help, but Im not sure what to do. „ Eli Dear Eli, I can tell you love your parents, because youre looking for the best way to help them. I think your brain knows what to do, but your heart is having a hard time doing it. The “rst thing youre going to have to accept is your father is being very manipulative right now. Put an end to these private meetings and phone calls once and for all. If he wants to talk, make sure he understands it will only happen with your mom in the room. Second, understand theres nothing wrong with helping your folks get back on their feet. However, any “nancial help you give them should be temporary in nature, and it should be a gift. Dont get involved in giving them money every month just because they raised you. Thats not how this works. When you permanently subsidize someone, you take away their dignity. You also change their status, and compromise their ability to stand on their own two feet. In return, you should let them know you expect them to work toward changing their “nancial behaviors with the help of a quality “nancial counselor „ one with the heart of a teacher. Its often dif“cult for parents to accept advice and suggestions from their own children, but its for their own good. Sit down with them, and gently let them know how much you care, and how much you want better, happier lives for them. God bless you all, Eli. „ 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.Help them help themselvesDave Ramsey New pill boosts the same lubricating joint luid as expensive and painful injections without using a needle. Users report dramatic relief from swelling, pain and stiffness without side effects and expense.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. ALL DOCTORS MENTIONED ARE REMUNERATED FOR THEIR SERVICE. ALL CLINICAL STUDIES WERE INDEPENDENTLY CONDUCTED AND WERE NOT SPONSORED BY MAKERS OF SYNOVIA. Costly Joint-Pain Injections Replaced By New $2 PillBy Jack Isler, M.D. HNS New Discovery Impressive Clinical Results The New Way It Delivers Relief Approved By Leading Doctors 110% Money Back Guarantee How To Get Synovia NO MORE NEEDLES: A popular needle injection pain-killer for joint pain is being replaced. The key molecule in these injections can now be delivered by taking a new low-cost pill called Synovia. BEFORE: AFTER: adno=50537061AdvertisementAdvertisementAdvertisement

PAGE 13

The Sun /Tuesday, May 15, 2018 www.yoursun.com Page 13 OUR TOWN BUSINESS NEWS 5 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 05/15/2018 3138 OTHER NOTICES PHYSICIAN 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 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! Look for a third crossword in The News Wire section. TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte County Wood Carvers, 8-noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Salvation Army, Peace River Wildlife Outing 9:30am-$5 donation includes lunch. Salvation Army 2120 Loveland Blvd. 941-629-3170 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; Music by Escape;6pm LBOD Mtg;7pm Lodge Mtg@25538 Shore PG 637-2606; members&guests Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus MahJongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Serving Lunch, Lunch specials daily at Rotonda Elks. Good food, great prices. Draft beer specials. Members & guests. Bridge @ Faith, All are welcome! Learn to play this popular game. Tuesdays @ 12, Faith Lutheran, 4005 Palm Dr, PG, 33950 Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Plant Clinic PGICA, Repotting of epiphytic orchids. Sandy Price, Master Gardener presenting. 2pm at PGICA 2001 Shreve St 941-637-1655 Youth Programs, Youth programs: 5:30pm includes dinner & devotion, Salvation Army, 2120 Loveland Blvd 941-629-3170 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 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! 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 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 Taco Bar is Back, Taco Salad, Tacos, Nachos, Burritos & more 5-7pm DJ Mike Quiet Fire, 6-9pm spinning tunes Rotonda Elks members&guests Taco Bar is Back, Taco Salad, Tacos, Nachos, Burritos & more 5-7pm DJ Mike Quiet Fire, spinning tunes Rotonda Elks members&guests 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 Line Dancing, 9:30 to 1 1:30 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. TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 0123, Stop by TOPS for serious weight loss. Methodist Church on Wesley Ave every Tuesday at 8:00 am 423-8676 Nancy 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 Special, Kristas Coney Dogs or Chili Dogs Special 11am till 2pm. only $2. 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Happy hour starts at 3! Pork chops and shepherd pie dinner special, 14156 tamiami trl NP Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Wed.1-2 at Morgan Center. $10. 239-292-9230. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillys&Wings Join us Public welcome 7050 Chancellor Blvd 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, 8:3012noon, M-F, all faiths welcome. Register now! Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, a different drink every Wednesday, 4860 Trott Cir, NP 426-6865 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, Jim Vallie music 6-9! Eds fried chicken dinner special! Check us out on Facebook, 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 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Estate Planning Seminar at H2U, Fawcett Memorials H2U is joining with Charlotte State Bank & Trust to present a free seminar, How and When Power of Attorney is Used,Ž from 1:30 p.m. to 3 p.m. on Wednesday, May 16, at H2U headquarters at the Promenades Mall, 3280 Tamiami Trail, Suite 493, Port Charlotte. Call 941-624-4441 Are you prepared with a Will or Trust?, Free seminar, Friday, May 18, 11-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen discuss the pros and cons both and which approach is more suitable for your needs. RSVP to Kerry, 941-473-3629 or khunter@ebtfl.com. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 OUR TOWN BUSINESS NEWS 6The city of North Port, along with the North Port Area Chamber of Commerce, will host a North Port Newcomer Day from 10 a.m.-noon Saturday, May 19 at the George Mullen Activity Center, located at 1602 Kramer Way in North Port. Newcomer Day features information tables that include North Port City departments and divisions, along with community groups, organizations, civic clubs and businesses. It is designed to be a time when new residents and businesses of North Port, including those considering moving to the city, talk to representatives and learn more about this continuous growing community. This event is free to the public. € € € The North Port Area Chamber of Commerce is continuing the Cinco de Mayo celebration this month with the Network @ Noon Luncheon from 11:30 a.m. 1 p.m. Thursday, May 17 at Moes Southwest Grill, located at 5668 Tuscola Boulevard in North Port. The cost is $15 per person for chamber members if paid in advance or $20 per person if paid at the door. Non-chamber members are welcome to attend to experience the power of chamber networking and see how a chamber membership can help their business or organization. Seating is limited for this luncheon, so be sure to register and pay in advance to guarantee a seat at this event. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rst-come/“rstserve basis, so order your ad today. € € € The North Port Area Chamber of Commerce will be participating, along with the Englewood Florida Chamber of Commerce and the Venice Area Chamber of Commerce, in the annual Tri-Chamber Business After Five event from 5-7 p.m. Thursday, May 24 at Plantation Golf & Country Club, located at 500 Rockley Boulevard in Venice. This networking event is open to all chamber members of each chamber of commerce and the cost is $5 per person or $10 per person for chamber guests and includes food and non-alcoholic beverages. A cash bar will be available. This is a great opportunity for businesses of each community to get together to promote their business and establish relationships with other businesses from each community. If you are not currently a chamber member at either of the chambers of commerce, this is a great opportunity to experience the power of chamber networking and see how the chamber can help your business. € € € As you all know, the summer is typically a slower time period for all of our local businesses and each business is limited on the amount of marketing that they can afford to promote their business out in the community in order to attract new clients/customers. Here is a chance for chamber businesses to promote their business at no cost. Beginning Tuesday, May 29, I will be kicking off the annual Summer BILLŽboard Campaign. This campaign will continue daily, Monday „ Friday, until Aug. 31. Since I am frequently out in the community at different events and functions on behalf of the Chamber of Commerce and with the number of visitors that visit the chamber of“ce daily, what better way to promote their business than having me wear their business shirt for a day. I will proudly display their business shirt on your scheduled day. I will email a brief promo out about their business to our chamber members the day that they reserve for me to wear their shirt and post a picture of me wearing their shirt and the brief write up about their business on the chambers Facebook page. This promotion is free to chamber members and if a chamber business would like to schedule a day for me to wear one of their business shirts (size 2XL please), please call the chamber of“ce at (941) 564-3040 or email me at wgunnin@ northportareachamber. com. € € € The chamber would like to welcome the following businesses that have recently joined the North Port Area Chamber of Commerce: M/I Homes „ Oasis at West Villages and Amy Sauer „ Anytime Realty. € € € 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.Public invited to North Port Newcomer Day North Port ChamberBill Gunnin Our Third Wednesday Coffee is tomorrow and will feature Lucienne Pears, the director of the Economic Development Of“ce, who will give us updates on several projects happening in our community. Chapman Insurance Group is the coffee sponsor. Join us from 7:15 a.m. to 8:30 a.m. at the Event Center and bring plenty of business cards to hand out. H & R Block will host the May 24 Business Card Exchange. Were switching things up a bit and changing the format of our 2019 Community Guide to an 8.5 x 11 format in order to give our advertisers more visibility. The guide will be full color, include will include our Business Directory, a directory of members in good standing. The Guide will continue to be distributed through our Chamber of“ces, our advertisers, at the Punta Gorda Airport, County Visitors Bureau, Charlotte Harbor Event & Conference Center (and other sites) and mailed at no cost to people requesting area information. Were certainly not going to decide who gets the back cover, so if you are interested in the Premium Page positions (center spread, back cover, inside front or back cover, pages 3, 4, 5, 6, 7 and 8) we will have drawing to determine which business gets which premium page. Someone from your business must be present on May 22 at 4:30 p.m. at our Port Charlotte of“ce in order to take part in the drawing. The advertising contract is in both of“ces and in the newsroom on our website. Looking for a different way to promote your business? Were looking for more golfers, hole sign sponsors, prizes and items for the goodie bags for the June 9 Junior Leadership Charlotte Golf Tournament at Kingsway Country Club. Please let Ruth at 941627-2222, know if you can help with any or all of these. The Freeman House, the Chambers of“ce in Punta Gorda, is not accessible at this time for those with mobility impairments. A new ramp has been funded and is in the design process. It will be installed once the design is approved and a contractor has been selected. Please visit our Port Charlotte of“ce at 2702 Tamiami Trail. If you have any questions regarding this matter, please call Philip Wickstrom, the Citys ADA Coordinator, at 941-575-3371. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Dont miss drawing to determine premium guide pages Charlotte County ChamberJulie Mathis Looking for a Friend? Find him in the Classifieds adno=5052357 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARING FOR ORDINANCE NO. 2018-09 NOTICE IS HEREBY GIVEN pursuant to the provisions of Section 166.041, Florida Statutes and Section 9.0l(b) of the Charter of the City of North Port, Florida that public hearings will be held before the North Port City Commission on Tuesday, May 22, 2018 at 6:00 p.m. or as soon thereafter as the matter may be heard, and on Tuesday, June 26, 2018 at 6:00 p.m. or as soon thereafter as the matter may be heard to consider proposed Ordinance No. 2018-09. These public hearings will be held in the North Port City Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. The City Commission may enact the following Ordinance at the second and “ nal reading during the public hearing on Tuesday, June 26, 2018. ORDINANCE NO. 2018-09 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CODE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO PARKING AND STORAGE OF CERTAIN VEHICLES ON RESIDENTIAL LOTS BY CREATING CHAPTER 59 PROPERTY STANDARDS, ARTICLE I IN GENERAL, RESERVING SECTIONS 59-1 THROUGH 59-15 AND CREATING SECTION 59-16 PARKING AND STORAGE OF CERTAIN VEHICLES ON RESIDENTIAL LOTS; AMENDING CHAPTER 74 -TRAFFIC AND VEHICLES, ARTICLE IV STOPPING, STANDING AND PARKING, SECTION 74-84, 74-85 AND SECTION 74-92 -STORAGE OF CERTAIN VEHICLES; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING AN EFFECTIVE DATE. Note: This map covers all of the incorporated areas of the City of North Port, Florida. The proposed Ordinance 2018-09, (Amendi ng the City of North Port Administrative Code) applies to the entire City of North Port as depicted on this map. All interested parties are invited to appear and be heard in respect to the proposed Ordinance 2018-09, at these public hearing s in the City Hall Commission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at these meetings. These public hearings may be continued from time to time as announced at the hearings, as may be foun d necessary. The “ le pertinent to this Ordinance is GEN-18-026 and may be inspected and obtained by the public at the Neighborhood Development Services Department, Planning Division, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any of the decisions involving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence u pon which any appeal is to be based (SEE: F.S. 286.0105). Copies of the cds are available (for a fee) at the City Clerks Of“ ce. Note: Persons with disabilities needing assistance to participate in any of these proceedings should contact the City Clerks o f“ ce 48 hours in advance of the meeting (SEE F.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disabil ity, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish on Tuesday, May 15, 2018 adno=720029

PAGE 15

The Sun /Tuesday, May 15, 2018 www.yoursun.com E/N/C Page 15 7OUR TOWN BUSINESS NEWS PRESENTSHURRICANE BUSINESSEXPO 2018ANDSATURDAY, MAY 19 10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE PREPAREDNESS SEMINARS10:30AM & 1:30PMFEATURING WINK NEWS METEOROLOGISTS, GERALD MALLET OF CHARLOTTE CO. EMERGENCY MANAGEMENT AND THE AMERICAN RED CROSS OVER 40 EXHIBITORS€Hurricane Protection and Supplies €Government Agencies €Insurance and Financial services €Healthcare €Home and Garden Products & Services €Automotive Products & Services €Real Estate Companies €Non-Pro“t Organizations FREE ADMISSION € FREE PARKING € DOOR PRIZESTHE WEATHER AUTHORITY adno=50534042

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, May 15, 2018 OUR TOWN BUSINESS NEWS 8 ENGLEWOOD „ The Suncoast Humane Societys 10th Annual Critter Classic held at Riverwood Gulf Club was a huge success “lled with community support. Golfers were greeted by title sponsors, Donna Lapton of Modern Woodmen and Lyndsay Skully with Sunset Cadillac of Venice. Once breakfast was served and raf”es were purchased, golf carts carrying 144 golfers rolled out on the beautiful Riverwood golf course, and the shotgun scramble began. After the scramble, golfers and volunteers enjoyed a delicious buffet lunch. Door prize and raf”es featuring food and beverages, entertainment packages, and gol“ng merchandise were announced. Suncoast Humane Society executive director, Phil Snyder, said We always have a great time when friends of Suncoast Humane Society get together at this annual event. PGA Pro Bob Ridge and the Riverwood Golf Club staff do a remarkable job for us. Donors, golfers, and friends collectively raised $34,000 to bene“t our programs and services. This is an important fundraiser for our organization and we hope to be able to expand upon it again next year.Ž Suncoast Humane Societys 10th Annual Critter was a fun day for all ƒ with a competitive edge! More photos of the event can be found at www.humane.org. Suncoast Humane Society has been serving animals and people since 1971. Founded as Englewood Animal Aid Society, the organizations services and programs were soon challenged to meet the demands placed on them by the pet over-population crises. Expansions to their facility in Englewood during the 1980s and 1990s helped the Society to more effectively provide for a growing service area. To re”ect the changes, the organization became Suncoast Humane Society. Over time our service area expanded and is now Charlotte County, Sarasota County, the Boca Grande portion of Lee County and beyond. Visit our adoptable pets and learn more about Suncoast Humane Society online at www.humane. org, in person at 6781 San Casa Drive, Englewood, or at one of our many community events. Critter Classic raises $34K to help homeless animalsBy ROBIN SPITSUNCOAST HUMANE SOCIETY PHOTOS PROVIDEDEd Golato, Bob Graham, John Moore and Jack Novak Title Sponsor, Modern Woodmens Donna Lapton. Team members are Kate Hill Moore, Darleen Corbett, Heather Purdy and Angelique Pollock. Suncoast Humane Society volunteers Clare Imrie, Beverley Lahr, Jane DeWitt and Volunteer Services manager Jacqueline Elliott NORTH PORT „ Accel Academy celebrated the mothers of the kids from the facility during the week of May 7-11. The pre-kindergarten academy had different activities at the campus. The students made hats for their mothers, sang and prepared a tea party.Celebrating moms SUN PHOTOS BY MONICA AMAYAStudents from two VPK class perfrom I Think Youre WonderfulŽ for their mothers and grandmothers. Kathy Knowles and her granddaughter, Elizabeth Wilson, 4 Joellen Gantner and his great-grandson, Yomauri Garcias, 5, share a moment during an Accel Academy event for Mothers Day. Addison Mandel, 4, and her mother, Nicolette Szweda, check the pictures on the phone of a recent Accel Academy event for Mothers Day. Chloe McCambell, 5, performedon stage at Accel Academy in North Port for a Mothers Day presentation.

PAGE 17

The News Wire Tuesday, May 15, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER FIRST LADY HAS SUCCESSFUL PROCEDUREFirst lady Melania Trump underwent a successfulŽ procedure Monday to treat a benign kidney condition and was expected to remain hospitalized for the rest of the week. See page 8. WASHINGTON „ A long-running dispute between American regulators and Chinese telecom company ZTE may have handed President Donald Trump some unexpected leverage in avoiding a trade war with Beijing. Trumps tweet Sunday that he was working with President Xi Jinping of China to put ZTE back into business, fastŽ after U.S. sanctions threatened ZTEs existence and 70,000 Chinese jobs caught many trade-watchers by surprise. Too many jobs in China lost,Ž Trump tweeted. Commerce Department has been instructed to get it done!Ž The overture came just as Vice Premier Liu He is ”ying to Washington for talks aimed at heading off a mutually harmful battle between the worlds two biggest economies and just before U.S. companies plan to plead during three days of hearings for a resolution to the dispute. Trade analysts say it is highly unusual for a president to intercede in a case brought by the Commerce Department and to mix regulatory sanctions with trade negotiations. But they also note that Trumps offer to rescue ZTE, which makes cellphones and other telecommunications equipment, has the potential to clear the way for progress. Its a way to unlock negotiations,Ž said Wendy Cutler, a former U.S. trade negotiator specializing in Asia and now vice president at the Asia Society Policy Institute. The United States has proposed imposing tariffs on up to $150 billion in Chinese products to punish Beijing for forcing American companies to Trumps bid to help Chinese firm draws fire, raises hopesBy PAUL WISEMANAP ECONOMICS WRITERFIRM | 8 WASHINGTON „ Immigration of“cials have sharply increased audits of companies to verify that their employees are authorized to work in the country, signaling the Trump administrations crackdown on illegal immigration is reaching deeper into the workplace to create a culture of complianceŽ among employers who rely on immigrant labor. Expansive plans also have been drafted for a long-term push to scrutinize employers hiring practices more closely. Under a 1986 federal law, companies must verify their employees are authorized to work in the United States by reviewing their documents and verifying to the government the employees identity and work authorization. If employers are found to hire someone without proper documents, the employers may be subject to administrative “nes and, in some cases, criminal prosecution. The recent focus on employers comes after a surge of deportation arrests of workers that started immediately after Trump took of“ce in January 2017. The crackdown is likely to please immigration hawks among Trumps supporters but may alienate industries and companies that rely on immigrant labor. There were 2,282 employer audits opened between Oct. 1 and May 4, U.S. Immigration and Customs Enforcement said Monday, nearly a 60 percent jump from the 1,360 audits opened between October 2016 and September 2017. Many of those reviews were launched following the January ICE audits and employee interviews NEW YORK „ The World Health Organization is calling on all nations to rid foods of arti“cial trans fats in the next “ve years. The United Nations agency has in the past pushed to exterminate infectious diseases, but now its aiming to erase a hazard linked to chronic illness. WHO Director-General Tedros Adhanom Ghebreyesus was expected to issue the call to action at a news conference in Geneva on Monday. Of“cials think it can be done in “ve years because the work is well underway in many countries. Denmark did it 15 years ago, and since then the United States and more than 40 other higher-income countries have been working on getting the heart-clogging additives out of their food supplies. The WHO is pushing middleand lower-income countries to pick up the “ght, said Dr. Francesco Branca, director of the WHOs Department of Nutrition for Health and Development. Arti“cial trans fats are unhealthy substances that are created when hydrogen is added to vegetable oil to make it solid, like in the creation of margarine or shortening. Health experts say they can be replaced with canola oil or other products. There are also naturally occurring trans fats in some meats and dairy products. The WHO recommends that no more than 1 percent of a persons calories come from trans fats. Trans fats are a harmful compound that can be removed easily without major cost and without any impact on the quality of the foods,Ž Branca said. Countries will likely have to use regulation or legislation to get food makers to make the switch, experts said. Dr. Tom Frieden, a former director of the U.S. Centers for Disease Control and Prevention who worked with WHO of“cials on the call to action, called its move unprecedented. The world is now setting its sights on todays leading killers „ particularly heart disease, which kills more people than any other cause Immigration crackdown shifts to employers as audits surgeUN agency calls for all countries to rid foods of trans fatBy ELLIOT SPAGATASSOCIATED PRESSBy MIKE STOBBEAP MEDICAL WRITER AP FILE PHOTOA Milky-Way candy bar is deep-fried in oil free of trans fats at a food booth at the Indiana State Fair in Indianapolis.FATS | 8 AUDITS | 8 JERUSALEM „ The opening of the U.S. embassy in Jerusalem attracted more than a dozen Republican members of Congress, two billionaire GOP fundraisers and the presidents eldest daughter, putting on a display of political muscle and Republican unity rare for the Trump era. Even as it sparked deadly protests in the Mideast, President Donald Trumps decision to relocate the embassy from Tel Aviv to Jerusalem united a cross-section of the GOP. It injected new energy into the evangelical movement, which has long wanted the embassy moved because of the deep religious signi“cance of the area. And it pleased big donors and allowed Trump to claim another campaign promise kept. Above all else, weve shown that the United States of America will do whats right. And so we have,Ž declared Trumps chief Mideast adviser, son-in-law Jared Kushner. The celebration underscored the power of the evangelical wing of the party, which has set aside early skepticism of Trump to deliver Republicans celebrate opening of US embassy inJerusalemBy STEVE PEOPLES and ARON HELLERASSOCIATED PRESSEMBASSY | 8 AP PHOTOIsraels Prime Minister Benjamin Netanyahu, 2ndleft, his wife Sara Netanyahu, left, Senior White House Advisor Jared Kushner, 3rd left, US Presidents daughter Ivanka Trump, center, US Treasury Secretary Steve Mnuchin, attend the opening ceremony of the new U.S. embassy in Jerusalem on Monday.GAZA CITY, Gaza Strip „ In a jarring contrast, Israeli forces shot and killed at least 55 Palestinians and wounded more than 1,200 during mass protests Monday along the Gaza border, while just a few miles away Israel and the U.S. held a festive inauguration ceremony for the new American Embassy in contested Jerusalem. It was by far the deadliest day of cross-border violence since a devastating 2014 war between Israel and Gazas Hamas rulers, and further dimmed the already bleak prospects for President Donald Trumps hoped-for peace plan. Throughout the day, Gaza protesters set tires ablaze, sending thick plumes of black smoke into the air, and hurled “rebombs and stones toward Israeli troops across the border. The Israeli military, which has come under international criticism for using excessive force against unarmed protesters, said Hamas tried to carry out bombing and shooting attacks under the cover of the protests and released video of protesters ripping away parts of the barbed-wire border fence. Mondays protests culminated more than a month of weekly demonstrations aimed at breaking a crippling Israeli-Egyptian border blockade. But the U.S. Embassy move, bitterly opposed by the Palestinians, added further fuel.Gaza protests bring more violenceBy FARES AKRAM and JOSEF FEDERMANASSOCIATED PRESSScores dead as Israel fetes US Embassy move AP PHOTOPalestinians clash with Israeli troops following a protest against the U.S. decision to relocate its Israeli embassy to Jerusal em, in the West Bank city of Bethlehem on Monday.GAZA | 8

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, May 15, 2018 TODAY / TONIGHTShowers, heavy t-storms Some rain and a t-stormHIGH 86 LOW 7165% chance of rain 55% chance of rainA couple of showers and a heavy t-storm88 / 7265% chance of rain WEDNESDAY GULF WATER TEMPERATURECloudy with a shower and t-storm around86 / 7160% chance of rain THURSDAYCloudy with a shower and t-storm around85 / 7080% chance of rain FRIDAYCloudy with a shower and t-storm around86 / 7060% chance of rain SUNDAYMostly cloudy with a thunderstorm possible86 / 7130% chance of rain SATURDAY 1 4 9 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 250-50 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 VENICE728593938278Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 2.28Ž Month to date 2.45Ž Normal month to date 0.89Ž Year to date 6.77Ž Normal year to date 10.43Ž Record 1.00Ž (1987) 24 hours through 2 p.m. Mon. 1.02Ž 24 hours through 2 p.m. Mon. 0.77Ž Month to date 0.77Ž Normal month to date 0.77Ž Year to date 3.28Ž Normal year to date 11.74Ž Record 1.00Ž (2011) High/Low 83/71 Normal High/Low 89/66 Record High 95 (1985) Record Low 54 (2013) High/Low 79/70 High/Low 81/72 Normal High/Low 86/67 Record High 95 (2003) Record Low 55 (1977)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.45 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 6.77 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 82 75 t 83 73 t Bradenton 85 74 t 85 73 t Clearwater 85 74 t 84 74 t Coral Springs 85 75 t 87 76 t Daytona Beach 82 71 t 83 69 t Fort Lauderdale 84 74 t 86 74 t Fort Myers 87 73 t 86 72 t Gainesville 84 68 t 84 69 t Jacksonville 83 68 t 84 69 t Key Largo 84 76 t 85 77 t Key West 85 74 t 85 74 c Lakeland 85 70 t 85 70 t Melbourne 85 73 t 83 74 t Miami 84 74 t 85 74 t Naples 86 74 t 85 72 t Ocala 83 68 t 82 66 t Okeechobee 84 70 t 85 70 t Orlando 84 71 t 85 71 t Panama City 80 67 t 81 67 t Pensacola 85 69 t 87 69 t Pompano Beach 84 75 t 85 75 t St. Augustine 82 69 t 83 70 t St. Petersburg 86 75 t 86 73 t Sarasota 83 70 t 84 72 t Tallahassee 80 67 t 81 66 t Tampa 85 74 t 85 74 t Vero Beach 84 72 t 85 72 t West Palm Beach 83 73 t 84 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 4:29a 9:24a 3:05p 10:59p Wed. 5:26a 9:50a 3:38p 11:48p Today 3:06a 7:40a 1:42p 9:15p Wed. 4:03a 8:06a 2:15p 10:04p Today 2:18a 6:26a 12:26p 8:05p Wed. 3:20a 6:51a 12:53p 8:54p Today 5:01a 9:53a 3:37p 11:28p Wed. 5:58a 10:19a 4:10p --Today 1:21a 6:19a 11:57a 7:54p Wed. 2:18a 6:45a 12:30p 8:43p S 6-12 1-2 Light SSE 8-16 1-3 LightFt. Myers 87/73 storms all day Punta Gorda 86/68 storms all day Sarasota 83/70 storms all day 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 7:00 a.m. 8:33 p.m. Wednesday 7:49 a.m. 9:38 p.m. Today 6:41 a.m. 8:09 p.m. Wednesday 6:40 a.m. 8:10 p.m. Today 6:03a 12:17p 6:31p 12:45p Wed. 7:01a 12:46a 7:30p 1:15p Thu. 8:04a 1:48a 8:34p 2:19p Monterrey 90/68 Chihuahua 92/66 Los Angeles 69/54 Washington 92/69 New York 85/62 Miami 84/74 Atlanta 80/67 Detroit 75/51 Houston 93/69 Kansas City 79/64 Chicago 69/52 Minneapolis 79/58 El Paso 94/65 Denver 68/48 Billings 78/51 San Francisco 65/55 Seattle 80/54 Toronto 71/48 Montreal 71/39 Winnipeg 85/46 Ottawa 69/36 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: 05/15/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 85 55 s 86 56 s Anchorage 52 41 c 49 42 r Atlanta 80 67 t 80 66 t Baltimore 93 68 t 76 61 t Billings 78 51 pc 81 54 pc Birmingham 89 66 t 85 65 t Boise 77 54 pc 77 52 pc Boston 76 53 t 55 51 c Buffalo 69 52 r 77 55 pc Burlington, VT 70 45 r 74 56 c Charleston, WV 89 62 t 83 62 t Charlotte 83 67 t 82 66 t Chicago 69 52 t 77 56 pc Cincinnati 86 64 t 80 65 t Cleveland 74 54 t 73 54 c Columbia, SC 80 67 t 85 68 t Columbus, OH 85 62 t 81 63 t Concord, NH 77 48 sh 64 44 c Dallas 88 70 pc 92 72 pc Denver 68 48 pc 78 53 t Des Moines 81 60 c 82 58 c Detroit 75 51 t 78 56 pc Duluth 63 47 s 81 41 s Fairbanks 57 35 c 62 39 c Fargo 80 58 s 87 58 s Hartford 82 56 t 67 53 c Helena 80 48 pc 76 49 pc Honolulu 84 71 sh 84 72 pc Houston 93 69 pc 95 69 s Indianapolis 82 64 t 81 63 t Jackson, MS 94 66 t 90 65 t Kansas City 79 64 pc 83 63 t Knoxville 87 65 t 85 64 t Las Vegas 90 67 s 91 65 s Los Angeles 69 54 pc 69 55 pc Louisville 93 70 t 84 69 t Memphis 93 70 s 87 68 t Milwaukee 63 48 pc 73 52 pc Minneapolis 79 58 s 85 64 s Montgomery 84 66 t 83 64 t Nashville 92 67 pc 87 66 t New Orleans 94 72 t 94 74 t New York City 85 62 t 65 57 sh Norfolk, VA 88 70 pc 81 70 t Oklahoma City 84 62 t 86 63 pc Omaha 79 59 c 84 61 c Philadelphia 88 63 t 71 60 sh Phoenix 95 69 s 99 71 s Pittsburgh 83 62 t 79 62 t Portland, ME 72 46 sh 55 45 c Portland, OR 79 57 s 69 55 c Providence 79 55 c 62 53 c Raleigh 84 66 pc 82 66 t Salt Lake City 73 54 pc 81 56 pc St. Louis 87 67 t 84 67 t San Antonio 92 68 pc 94 68 s San Diego 67 58 pc 67 58 pc San Francisco 65 55 pc 66 54 pc Seattle 80 54 s 70 53 c Washington, DC 92 69 t 78 68 t Amsterdam 73 53 pc 63 46 sh Baghdad 89 67 s 91 69 s Beijing 88 66 c 87 67 c Berlin 70 52 t 68 51 t Buenos Aires 64 42 pc 58 42 pc Cairo 87 67 s 90 69 pc Calgary 83 53 s 76 49 pc Cancun 85 73 pc 85 72 sh Dublin 63 41 c 56 41 s Edmonton 82 50 s 75 48 pc Halifax 55 40 sh 54 41 pc Kiev 74 53 pc 77 54 t London 74 51 s 63 44 pc Madrid 74 49 s 76 54 pc Mexico City 80 56 pc 81 55 pc Montreal 71 39 c 67 53 s Ottawa 69 36 c 71 50 s Paris 74 53 pc 73 47 t Regina 87 53 s 82 47 s Rio de Janeiro 86 72 s 88 73 s Rome 63 54 t 68 56 pc St. Johns 64 45 pc 52 31 c San Juan 84 74 pc 83 75 sh Sydney 68 55 c 64 52 pc Tokyo 79 65 s 77 68 pc Toronto 71 48 r 68 51 s Vancouver 71 50 s 66 49 s Winnipeg 85 46 s 72 47 pcHigh ................... 96 at Evergreen, ALLow .................. 23 at Angel Fire, NM(For the 48 contiguous states yesterday)77A tornado on this date in 1968 cut a 65-mile path through Iowa. Thirteen people died in Charles City. Q: How wide can the base of a super tornado be?A: Up to 1 mile across 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 86/71 85/70 87/70 87/71 86/70 85/70 85/70 84/69 85/70 85/74 85/74 84/74 84/73 87/73 87/71 86/68 87/71 87/70 86/71 85/70 85/71 86/70 84/70 86/75 85/71 83/74 84/73 85/73 86/71 85/72 84/73 82/70 83/70 85/74 83/74 86/73 86/73 86/71 WORLD NEWS/WEATHERBAGHDAD „ A populist coalition organized by in”uential Shiite cleric Muqtada al-Sadr emerged as the early front-runner Monday with half the vote counted in Iraqs national election. Partial returns from Saturdays balloting „ the “rst since Iraq declared victory over the Islamic State militant group „ were announced by the countrys electoral commission and put al-Sadrs political alliance in the lead in four provinces, including Baghdad. Remembered for leading an insurgency against U.S. forces and inciting sectarian bloodshed against the Sunni population, al-Sadr has in recent years sought to recast himself as a populist, railing against corruption and failing services and striking a political alliance with Iraqs secularists and Communist Party. None of the competing blocs appear on track to win a majority in parliament and name a prime minister. As the results stand, al-Sadrs bloc will be able to take a leading role in the political horse-trading to “nd a compromise candidate. Because al-Sadr did not run for a seat, he cannot become prime minister, but his deputies in parliament are expected to follow his directives. Al-Sadr commands the devotion of millions of Iraqis who have sent their sons and husbands to “ght for his militia from the early days of the U.S. occupation. We are joyous,Ž said Jaafar Abdeljaleed, 28, who added that his father was killed “ghting U.S.led forces in 2003. Sayyid Muqtada loves the nation, and so do I.Ž The election came as Iraq is struggling to bring down soaring unemployment and reintegrate its disenfranchised Sunni minority. More than 2 million people are displaced by war, most of them Sunnis. Also at issue is how to integrate the countrys vast and predominantly Shiite militia structure into the security forces. The militias, known collectively as the Hashd Shaabi, are key conduit of in”uence for Iran into Iraq and Syria, where Tehran has sent many of them to “ght. An electoral alliance of Hashd-linked candidates, headed by militia commander Hadi al-Amiri, is currently in second place in the election returns. Al-Amiri maintains close ties to Iran. He also has said he is open to U.S. training of Iraqs military and regularly meets with U.S. diplomats in Baghdad. Al-Sadr commands his own militia that fought against IS militants, but he has disavowed any Iranian and U.S. in”uence in Iraq, and he has called for the full withdrawal of U.S. troops. His former Mahdi Army fought American forces for years. In 2014, he reorganized his “ghters under the name the Peace Brigades „ Saraya Salam. So far, Prime Minister Haider al-Abadi is performing poorly in early returns, coming in third and fourth places in most provinces, and “fth in Baghdad. In a national address Monday, al-Abadi vowed to keep the country safe under his command until a new government is formed. I call on Iraqis to respect the results of the elections,Ž he said. The electoral commission released results from 10 of 19 provinces Sunday night, including tallies from Baghdad and Basra provinces. The commission gave no indication on when more returns would be announced.Early results in Iraq election favor populist cleric al-SadrBy PHILIP ISSAASSOCIATED PRESS MUNICH „ Charging an electric car away from home can be an exercise in uncertainty „ hunting for that one lonely station at the back of a rest-area parking lot and hoping its working. In Europe, some of the biggest automakers are out to remove such anxieties from the battery-only driving experience and encourage electric-vehicle sales by building a highway network of fast charging stations. The idea is to let drivers plug in, charge in minutes instead of hours, and speed off on their way „ from Norway to southern Italy and Portugal to Poland. Much is at stake for the automakers, which include Volkswagen, BMW, Daimler and Ford. Their joint venture, Munich-based Ionity, is pushing to roll out its network in time to service the next generation of battery-only cars coming on the market starting next year. Theyre aiming to win back some of the market share for electric luxury car sales lost to Tesla, which has its own, proprietary fast-charging network. Despite a slower-than-expected start, Ionity CEO Michael Hajesch told The Associated Press in an interview hes con“dentŽ the company will reach its goal of 400 ultra-fast charging stations averaging six charging places each by 2020. The idea is to be able to drive long distances with battery electric vehicles, across Europe and to have the same experience at each station, meaning a very easy and comfortable customer journey,Ž Hajesch said, speaking at the companys Munich headquarters near the 1972 Olympic stadium. The idea is to break electric cars out of the early adopter niche, in which they are charged slowly overnight at home and used for short commutes. The sites we are looking for are really the A-sites,Ž he said, directly at the autobahn. Not down the road, not driving “ve kilometers into the next industrial area and “nding a charging station somewhere, without light, or any amenities around, but right at the autobahn.Ž Ionity opened its “rst station April 17 at a rest stop off the A61 highway near the small town of Niederzissen, 50 kilometers (30 miles) south of Bonn in western Germany. The six highspeed chargers are operating in welcome mode,Ž meaning theyre free until May 31. After that, Ionity plans to charge for the power, which it seeks to obtain from renewable sources. Ionity has agreements for some 300 sites, working with fueling station and rest stop landlords. The average distance between stations will be 120 kilometers (75 miles).Race is on to set up Europes electric car charging networkBy DAVID McHUGHAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE WORLDEU, Britain fight over Galileo navigation WHO: Congo approves use of experimental Ebola vaccineBRUSSELS (AP) „ Brexit talks have reached into space, with the European Union and Britain “ghting over the rights that London will have to the multi-billion Galileo satellite navigation system and its security-sensitive information. The EUs Brexit negotiator Michel Barnier said Monday that by deciding to leave the bloc, Britain automatically cut its Galileo ties too and could renegotiate them only as a third country under less advantageous conditions. Barnier did not address how short those conditions would fall of full EU membership. No decision has been already taken for the future cooperation between the U.K. and Galileo,Ž he told reporters in Brussels. Reduced to a friendly third country at best has angered the British government, which sees it as a negotiating ploy in the protracted Brexit negotiations that face a fall deadline if Britains March 29, 2019 departure date is to KINSHASA, Congo (AP) „ Congo has agreed to allow the World Health Organization to use an experimental Ebola vaccine to combat an outbreak announced last week, the WHO director-general said Monday. The aim is for health of“cials to start using the vaccine, once its shipped, by the end of the week, or next week if there are dif“culties, said WHO Director-General Tedros Adhanom Ghebreyesus. We have agreement, registration, plus import permit „ everything formally agreed already. And proceed smoothly. British Science Minister Sam Gyimah told the BBC we have helped to develop the Galileo system. We want to be part of the secure elements of the system and we want U.K. industry to be able to bid for contracts on a fair basis.Ž The EU is playing hardball with us,Ž Gyimah said. as you know that vaccine is safe and ef“cacious and has been already tested. So I think we can all be prepared,Ž he said.Markle seeks respect for dad after report hell skip weddingLONDON (AP) „ Britains Prince Harry and Meghan Markle are requesting understanding and respectŽ for Markles father after a celebrity news site reported he would not be coming to the royal wedding to walk his daughter down the aisle, Kensington Palace said Monday night. A palace statement on this dif“cult situationŽ did not con“rm the TMZ report that Thomas Markle had decided not to attend Saturdays wedding at St. Georges Chapel on the grounds of Windsor Castle. TMZ said Thomas Markle was upset over the way his decision to have staged paparazzi photos taken of him preparing for the wedding has been received and decided to miss the wedding to avoid embarrassing his daughter and the royal family.

PAGE 19

The Sun /Tuesday, May 15, 2018 www.yoursun.com Page 3 STATE NEWSTALLAHASSEE „ Contending that Florida has a talent gapŽ when it comes to jobs, the top Republican contender for governor wants the states middle and high schools to dramatically boost their vocational and technical education programs. Agriculture Commissioner Adam Putnam is rolling out details of his plan Monday at campaign stops in the Tampa area and Panama City. Putnam says that if Florida is to continue its current job growth, it needs to better prepare students who dont pursue a four-year degree. Florida needs to change the conversation surrounding career and technical education and realize the launch pad for the American Dream is not built only on a fouryear university degree,Ž said Putnam in an advance copy of his remarks given to The Associated Press. Students should not be told the only pathway to success is a college education, and they shouldnt be forced into student loan debt for a degree they cant use.Ž Putnams decision to focus on vocational education is a re”ection that education is expected to be a top issue during this years wide-open race for governor. Some of the Democrats running for governor are pledging to push spending increases on schools or to revamp regulations related to charter schools. Putnams proposal calls for expanding apprenticeship programs for students and the types of technical education offered in high schools such as computer coding. He also wants students to be able earn college credits for their vocational education, similar to Advanced Placement classes. Putnam also wants businesses to have more say on what types of courses are offered and make it easier to certify people to teach vocational and technical classes. Amanda Bevis, a spokeswoman for Putnams campaign, maintained that his proposals can be paid for through the estimated $2 billion already spent on workforce and training programs throughout the state. She said that the expanded apprenticeship program can also be paid through a combination of corporate sponsorships and by making cuts through reducing bureaucracy.Ž Democrats questioned Putnams commitment by pointing to votes he took in Congress against bills that called for increased funding for training programs and science education. Putnams so-called plan to improve vocational education is just a cynical political stunt designed to hide his long record of opposing educational opportunities for Florida students and workers,Ž said Kevin Donahoe, a spokesman for the Florida Democratic Party. Putnam is facing U.S. Rep. Ron DeSantis for the Republican nomination to replace outgoing Gov. Rick Scott. Scott cannot run for governor again due to term limits.Putnam says Florida must fix talent gap to keep jobsBy BRENDAN FARRINGTONTHE ASSOCIATED PRESS HEADLINE NEWS FROM AROUND THE STATELive tiger causes controversy at high school promMIAMI (AP) „ A Florida high school decided to take the jungle theme for prom a bit too seriously for some students. Students, parents and teachers from Christopher Columbus High School took to social media to say that a wild tiger at last Fridays prom was animal abuse. The Miami Herald reports that footage shows the tiger pacing inside a small enclosure as bright lights ”ashed around him. Mari-Chris Castellanos, whose brother attends the all-boys private school, posted on Facebook and said the tiger was used as an exotic amusement for the mindless teenagers who were present.Ž The dance also featured a lemur, two macaws, and an African fennec fox. School administrators said in a statement that the venue approved it and that the animals were provided by facilities licensed by the Florida Fish and Wildlife Conservation Commission.7 injured when boat crashes into jetty on Gulf CoastPANAMA CITY (AP) „ Sheriffs of“cials say seven people were injured when a boat crashed into the jetties along a Florida Panhandle beach. The News Herald reports seven people were on the boat when it crashed Sunday night. Bay County Sheriffs deputies and crews from other agencies worked together to pull the victims from the water. The crash occurred near the citys marina. The seven injured people were taken to the hospital with injuries that werent thought to be life-threatening.Highway Patrol: Florida man crashes into sheriffs vehicleORLANDO (AP) „ Authorities say a Florida man has been charged with driving under the in”uence after crashing into a stopped and unmarked sheriffs vehicle. The Florida Highway Patrol says Rida Boualam was headed to his girlfriends house when he hit the back of an Orange County sheriffs vehicle. The 45-year old told of“cers that he had two beers before leaving home though authorities say they also found an open beer can in his car. Four deputies were inside their vehicle but were not seriously injured. One had minor injuries. Troopers said Boualam had a blood alcohol level of .154, nearly twice Floridas legal limit.National Weather Service confirms recent Florida tornadoWEST PALM BEACH (AP) „ Forecasters say theyve con“rmed a recent tornado in Florida, which caused little damage. News outlets report the National Weather Service has con“rmed a tornado touched down Friday morning in The Acreage, an unincorporated area near West Palm Beach. With winds of about 80 mph, the tornado traveled a path about 50 yards wide and 1 miles long. Warning coordination meteorologist Robert Molleda told the Palm Beach Post that damage was mostly limited to trees and fences. He says a couple of horse stables lost rooftops, and a few trampolines were moved. Thunderstorms are expected to persist over South Florida for several days as a slow-moving low pressure area in the Gulf of Mexico draws tropical moisture into the region.Woman hit by lightning while pregnant is expecting againFORT MYERS (AP) „ A pregnant Florida woman who was struck by lightning last year just days from her due date is expecting another child. WINK-TV in Fort Myers reports Meghan and Matt Davidson are expecting a baby in October. The couple said Meghan Davidsons heart brie”y stopped beating when she was hit by lightning while walking outside her house last June. Doctors delivered the baby, named Owen, but he died about two weeks later. Meghan Davidson said she doesnt remember much about the lightning strike or the days immediately after it. The Davidsons said theyre excited about the future but will never forget baby Owen.Official: Lyft drivers at Disney World can join unionORLANDO (AP) „ Drivers who are summoned by passengers using the the Lyft app at Walt Disney World can join a union. A National Labor Relations Board of“cial last week ruled about 60 drivers who pick up Disney World guests using the Lyft app can join the Teamsters local in Orlando. Disney had argued that the Lyft drivers couldnt be unionized since the Teamsters waived their right to represent any workers not mentioned in its “ve-year contract. The Teamsters negotiated the contract in 2014 along with “ve other unions that form a coalition called the Service Trades Council. The council already represents about half of the 77,000 employees at Disney World. The Lyft drivers are Disney World employees who earn extra money by driving guests around the resort. HEARING LOSS $999ea $1299ea $1299ea adno=50533136

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, May 15, 2018 1.10 CorpOffP 27.70 -.11 2.28f Costco 195.88 +.12 .50 Coty 14.15 -.15 .26f CousPrp 9.08 -.02 4.80 CrackerB 157.50 -3.27 2.40 CrestEq rs 29.80 +.30 ... Crocs 15.32 -.68 ... CronosGp n6.56 +.44 ... CrownHold44.92 +.24 4.32 Cummins 144.87 -1.38 ... Curis .61 +.08 ... CybrOpt 16.85 +.60 .44 CypSemi 16.34 +.15 D-E-F 1.44 DCT IndlTr 65.72 -.12 .76 DDR Corp 7.40 -.09 .78 DNP Selct 10.93 -.03 .50 DR Horton 43.51 -.36 3.53 DTE 102.29 -.16 .72 DXC Tch n102.58-2.02 .64 Danaher 102.67 +.86 2.52 Darden 86.97 -3.36 .36 DeanFoods10.03 -.44 2.40 Deere 146.75 -.57 1.00f Delek 50.15 +1.57 1.22 DeltaAir 52.09 -.81 ... DenburyR 3.79 -.01 .35 Dentsply 47.51 +.58 ... Dermira 11.62 +1.08 .83e DeutschBk 13.65 -.21 .2 4 DevonE 41.32 +.37 3.20e Diageo 144.49 -.20 .50 DiamOffsh 18.98 -.19 .50 DiamRk 11.89 -.08 .13p DiambkEn124.24 +.42 ... DianaShip 4.42 +.06 .90f DicksSptg 32.38 +.47 .40 Diebold 12.90 -.45 ... DigiIntl 11.90 -.25 4.04 DigitalRlt 108.23 -.56 .40 Dillards 72.25 +1.42 1.40 Discover 75.45 +.08 ... DiscIncA 23.83 -.20 ... DiscIncC 22.51 -.33 ... DishNetw h31.83 +.45 1.68f Disney 102.44 +.37 1.16f D ollarGen 93.72 +.10 ... DollarTree 94.86 +.97 3.34 DomEngy 64.23 -.47 2.20f Dominos 246.14 -3.77 1.74 Domtar g 45.99 +.09 .72 Donaldson 47.12 -.25 1.88 Dover 77.76 +.63 1.52 DowDuPnt 67.53 +.60 .52 DryStrt 7.61 ... ... Dropbox n 29.96 -1.32 .60 DufPUC 8.47 +.02 3.56 DukeEngy 77.83 -.08 .80 DukeRlty 28.51 -.21 ... E-Trade 63.87 -.52 ... eBay s 38.39 +.13 .74f EOG Rescs118.68 +1.27 .12 EQT Corp 51.69 +.89 2.64f Eaton 76.58 +.11 1.05 EV EEq2 17.36 +.21 .98 EVTxMGlo 9.36 -.03 1.64 Ecolab 146.29 -.86 2.42f EdisonInt 62.33 +.04 ... EdwLfSci s138.06 -.05 .02e EldorGld g .95 +.00 ... ElectArts 132.53 -.28 ... ElevenBio 2.81 ... 2.25 EliLilly 83.07 +.62 ... EllieMae 103.07 -2.12 .92 ElmiraSB 20.50 ... 2.68m EmergeES 8.52 -.09 1.94 EmersonEl 72.16 +.16 1.40 EnbrdgEPt 9.98 +.30 2.68 Enbridge 33.25 +.02 .06 EnCana g 13.23 +.01 ... Endo Intl 6.22 +.12 1.22 EgyTrEq s 16.62 +.15 2.26 EngyTrfPt 18.83 +.37 .12e Enerpls g 12.23 +.22 1.05f EnLinkLLC 16.95 +.45 .80 Ennis Inc 18.10 -.10 ... Enphase 5.18 +.09 .04 ENSCO 6.59 +.04 .36 Entercom 7.30 -.20 3.56 Entergy 78.55 -.30 1.71f EntProdPt 27.64 +.37 ... EnvisnHl n 41.74 -.58 1.52 EsteeLdr 140.63 +.44 2.02 EversrceE 57.53 -.51 ... EvineLive 1.06 -.0 6 ... ExactSci h 52.03 -.36 ... Exelixis 20.73 +1.18 1.38f Exelon 40.34 +.05 1.20 Expedia 114.64 +.73 ... Express 8.63 -.02 ... ExpScripts 73.67 +.87 ... ExtrOilGs n14.57 -.13 ... ExtrmNet 8.13 -.22 3.28f ExxonMbl 81.83 +.55 ... Ezcorp 12.80 -.25 .66 FMC Corp 89.79 +.89 .48 FNBCp PA13.45 +.06 .76 FS Invest 7.85 ... ... Facebook186.64 -.35 ... FairmSant 6.16 +.09 1.48 Fastenal 51.78 ... ... FateThera 9.16 -.15 2.00 FedExCp 251.35 +.45 4.00 FedRlty 117.41 -1.17 .32 FedNatHld19.72 +1.38 ... Ferrari n 135.20 -.85 .40 Ferrellgs 3.59 +.06 ... FiatChrys 22.55 -.15 .98 FidLtdTm 49.32 +.03 1.20f FidlNatFn 38.21 -.06 1.28 FidNatInfo104.70 -.19 1.56a FidusInvst 13.78 +.34 .64 FifthThird 34.03 +.05 ... Finisar 16.68 +.17 ... FireEye 17.63 -.11 ... FstBcpPR 7.62 +.17 ... FstData n 19.65 +.24 .96 FsHawaii n28.16 -.18 .48 FstHorizon 18.90 -.14 ... FMajSilv g 7.09 -.08 ... FstSolar 73.54 +.76 1.44 FirstEngy 33.75 -.31 ... Fitbit n 5.19 -.02 1.63 FlrtyTotR 19.46 +.08 ... Flex Ltd 14.69 -.11 .68 FlowrsFds 22.01 -.62 .76 Flowserve 44.41 +.88 .84 Fluor 46.84 +.29 1.38f FootLockr 43.44 +.85 .60a FordM 11.18 -.01 .28 Fortive n 76.30 +.68 .80 FBHmSec 56.15 +.03 ... Fossil Grp 18.64 +.07 .92f FrankRes 3 3.70 +.44 .24 FredsInc 1.85 +.29 .20 FrptMcM 16.20 -.07 2.40 Frontr rs 9.24 +.21 G-H-I .46p GDS Hld n 35.79 +.53 .88 GGP Inc 20.50 -.14 .80 GNC 3.37 +.07 ... GW Pharm144.54-1.43 1.32 GabDvInc 22.59 +.09 .94e GabMultT 9.63 +.09 .60 GabUtil 5.90 -.16 ... GalectinTh 4.00 +.64 1.52 GameStop 13.26 +.55 2.52 Gam&Lsr n34.97 +.11 .97f Gap 30.38 +1.19 ... GardDnv n 33.46 +.02 2.04 Garmin 59.39 +.10 1.15e GAInv 34.58 -.02 3.72f GenDynam203.07 -.85 .48 GenElec 14.71 +.11 1.96 GenMill s 42.53 -.13 1.52 GenMotors36.63 -.26 2.88f GenesisEn 21.71 +.61 .44f Gentex 23.20 +.06 2.88f GenuPrt 91.75 +.37 ... Genworth 3.17 +.10 ... GeronCp 3.47 ... 2.28 GileadSci 67.05 +.89 2.89e GlaxoSKln 40.04 +.01 ... Globalstar .66 -.01 ... GlobusMed49.09 ... ... GoDaddy n68.68 -.75 ... Gogo 5.41 -.05 .24 Goldcrp g 13.76 -.05 3.20f GoldmanS243.91 +.99 .56 Goodyear 25.48 -.06 ... GoPro 5.65 -.09 1. 72 GovPrpIT 13.53 -.30 .96 vjGrace 72.47 +.60 1.50 GrmPrTr rs27.53 +.04 .30 GraphPkg 14.21 -.01 ... GrayTelev 11.75 ... 1.10 GtPlainEn 32.60 +.10 1.68 Greif A 59.11 -.89 .40f Griffin 37.98 -.79 ... Groupon 5.09 -.11 .63e GuangRy 30.29 +.53 ... GulfportE 10.55 +.24 1.10 H&E Eqp 37.02 -1.04 .35p HCA Hldg101.78 ... 1.48 HCP Inc 23.79 -.29 .53 HP Inc 22.57 -.14 1.50e HSBC 50.22 +.04 ... HainCels lf 27.09 -.82 ... HalconRs n 4.89 +.02 .72 Hallibrtn 52.50 +.22 .60 Hanesbds s16.74 +.16 2.16 HanoverIns119.69 -.56 1.48 HarleyD 40.88 +.11 ... Harmonic 3.75 -.05 2.28 HarrisCorp155.17 -1.48 .20m Harsco 22.60 +.45 1.00 HartfdFn 52.46 -.10 1.24 HawaiiEl 33.74 -.10 .77f HlthCSvc 37.85 -.21 ... HeatBio rs 1.45 +.13 .01e HeclaM 3.92 -.01 ... HeliMAn h .68 +.03 ... HelixEn 7.96 -.04 1.12 Hersha rs 19.41 .24 2.62 Hershey 92.54 +.08 ... HertzGl 17.00 -.68 1.33f Hess 63.13 +.41 .56f HP Ent n 17.59 -.08 ... HighPtRs 6.22 +.04 .28 HilltopH 22.32 -.32 .60 Hilton 82.97 -.54 .24e HimaxTch 7.01 +.20 1.32 HollyFront 69.04 +1.42 ... Hologic 38.30 +.04 4.12f HomeDp 191.08 +.77 .84e Honda 33.31 +.23 2.98 HonwllIntl 147.30 -.06 ... HorizPhm 14.98 +.73 .75 Hormel s 36.08 -.18 2.12f HospPT 27.79 -.14 1.00a HostHotls 20.88 +.15 2.45e HuanPwr 26.75 -.10 3.08 Hubbell 104.86 +.15 2.00f Humana 289.63 +4.91 .44 HuntBncsh 15.11 -.02 2.88 HuntgtnIng218.45 -1.72 .65f Huntsmn 32.14 +.53 ... Huya n 18.38 +2.32 1.52f IAMGld g 6.13 +.03 ... IdexxLab s210.88 -.50 ... IHS Mark 51.93 -.31 .14e ING 16.07 +.08 ... IQIYI n 21.83 +1.31 3.03e iShSelDiv 97.25 +.12 ... iShNsdBio s107.68+1.102.90e iShCorHiDv85.27 +.05 2.13a iShUSPfd 37.09 +.03 ... IconixBrnd .68 +.04 2.36 Idacorp 90.48 -.76 ... IderaPhm 1.87 +.11 3.12 ITW 145.50 -.29 ... Immersn h 13.03 +.52 ... Imunmd 18.79 -.20 ... Incyte 67.22 +.77 .60 IndBkMI 24.40 -.30 ... Infinera 9.91 -.25 1.80 IngerRd 89.16 +.34 2.40 Ingredion 111.33 -.43 ... Inpixon rs .41 +.02 1.20 Intel 54.90 +.23 ... Intelsat 13.67 -.39 ... InterceptP 71.70 +.70 .88e IntcntlExc s71.72 +.30 6.28f IBM 144.30 +.16 2.76f IntFlav 126.30 -1.32 .80 IntlGmeT n29.36 +.89 1.90 IntPap 54.21 +.56 .84f Interpublic 24.22 -.04 ... Intersectns 2.25 -.07 ... IntPotash 4.33 +.21 ... Intrexon 15.45 +.47 ... IntSurg s 466.19 -2.16 1.16 Invesco 28.55 +.35 .36 InvestBncp13.44 -.03 ... IonisPhm 46.38 +.43 J-K-L2.24f JPMorgCh113.90 +.04 .60 JacobsEng62.99 -.56 ... JkksPac 2.60 +.05 ... JetBlue 18.87 -.11 3.60f JohnJn 126.06 -1.18 1.04e JohnContl n36.48 +.18 .72 JnprNtwk 26.75 +.23 1.40 KAR Auct 53.57 -.34 .32 KBR Inc 16.86 -.02 1.31e KKR 21.75 -.28 3.00f KLA Tnc 112.73 +2.41 1.44f KC Southn108.81 -1.19 2.16 Kellogg 61.65 +.26 ... KeryxBio 5.68 +.13 .48f Keycorp 20.16 -.10 ... Keysight 53.41 -.23 4. 00 KimbClk 104.80 -.10 1.12 Kimco 14.28 -.15 .80f KindMorg 16.64 +.13 ... Kinross g 3.72 -.02 .24 KnSwftT rs 40.66 +.49 2.44f Kohls 61.18 +.95 ... KosmosEn 7.20 +.21 2.50 KraftHnz n 59.28 +.04 ... KratosDef 11.44 +.04 .50 Kroger s 24.73 +.29 ... Kulicke 22.72 +.73 2.40 L Brands 33.23 +.90 3.20 L-3 Tch 191.87 -4.23 ... LKQ Corp 30.60 +.32 2.28f LTC Prp 39.45 +.12 2.00 LamResrch204.03 +2.48 .77 LambWst n67.62 -.31 .60 Landstar 109.60 -.15 ... LaredoPet 9.96 +.30 3.00 LVSands 77.49 -.65 1.80 LaSalleH 31.71 +.19 1.44 LeggPlat 41.75 -.12 ... LendingClb 3.32 ... .16 LennarA 54.29 ... .40 LeucNatl 24.57 +.01 .71f LexRltyTr 8.17 -.15 .72e LbtyASE 6.34 +.01 ... LibtyGlobA 30.22 +.61 ... LibtyGlobC29.55 +.63 1.60 LibtProp 43.36 -.10 1.56 LincElec 87.97 +.18 8.00 LockhdM 319.08 -4.96 ... Loma Neg n14.15-2.75 1.64 Lowes 86.58 -.87 ... lululemn gs98.72 +.18 ... Lumentm n64.50 +1.40 4.00f LyonBas A111.98 -.59 M-N-0 3.00 M&T Bk 184.31 -1.33 ... MBIA 8.86 -.06 1.20 MDC 30.55 -.30 .79 MDU Res 28.13 -.22 ... MGIC Inv 10.47 +.01 .48 MGM Rsts 32.32 +.52 2.47f MPLX LP 34.98 +.35 .60 MVC Cap 10.07 -.01 2.96 Macerich 55.88 -1.06 5.24e Macquarie 38.29 +.49 1.51 Macys 29.63 -.01 1.32f Magna g s 65.44 +2.22 ... Mallinckdt 15.65 +.76 ... MannKd rs 1.88 +.03 .44 Manulife g 19.37 +.12 .20 MarathnO 21.42 +.42 1.84 Marath Pt s 78.34 +1.01 1.32 MAR 139.35 -.47 2.00 MartinMid 14.60 +.15 .24 MarvellTch 21.93 +.91 .42 Masco 37.64 -.43 1.00 MasterCrd192.12 -1.23 ... Match n 38.09 -2.41 .60 Mattel 14.19 -.69 1.68 MaximIntg 58.41 +.81 ... McClatch rs10.28 +.08 2.08f McCorm 106.93 -.09 4.04 McDnlds 164.72 -.67 1.36 McKesson151.02+1.81 1.00f MedProp 13.30 -.09 .40m MedleyCap 3.50 -.07 1.84 Medtrnic 86.18 +.62 1.92 Merck 59.68 -.01 2.50 MercGn 46.25 +.29 2.18 Meredith 49.60 +.20 ... Meritor 21.11 +.19 1.68f MetLife 46.96 +.19 1.45f Microchp 93.46 +.51 ... MicronT 53.00 +1.18 ... MicroSemi 67.71 +.87 1.68 Microsoft 98.03 +.33 ... Microvisn 1.44 +.05 ... Middleby 105.96 -1.36 .90 MdsxWatr 41.04 -.59 1.39 MHowHiInc11.99 -.06 ... MiMedx 7.00 +.03 ... MitsuUFJ 6.67 +.06 ... Mohawk 210.64 -2.94 1.64 MolsCoorB60.42 -.30 .8 8 Mondelez 39.22 -.01 2.16 Monsanto124.95 -.02 ... MonstrBv s48.93 -.34 .25p Moog A 84.66 -.48 1.00 MorgStan 55.22 +.02 .10 Mosaic 27.17 +.61 ... MoSys rs 2.04 +.17 2.08 MotrlaSolu107.38 -.99 1.00 MurphO 30.58 +.57 ... Mylan NV 38.26 -.15 ... Myomo n 3.87 +.73 ... NCR Corp 31.01 +.24 ... NII Hldg n 2.80 -.16 .12 NRG Egy 34.78 -.13 1.24f NRG Yld C17.80 +.05 ... NXP Semi 110.74+11.73 .24 Nabors 8.03 +.14 1.66 NatFuGas 51.33 +.03 2.89e NatGrid 57.77 +.28 4.00 NtHlthInv 70.04 -.63 .20 NOilVarco 41.06 +.41 1.00a NatPresto101.45 +1.95 .64 Navient 13.65 +.18 ... NektarTh 80.93 +1.49 ... Neogen s 72.95 -.01 ... Neovasc g .04 -.00 .80 NetApp 70.74 -1.53 ... Netflix s 328.53 +2.07 ... NwGold g 2.37 +.02 1.09 NJ Rscs s 43.50 -.35 1.48 NewMedia 16.45 -.05 .40e NewOriEd 93.52 +.27 2.00 NewResid 17.98 ... .68 NY CmtyB 11.82 +.14 .80 NYMtgTr 6.10 -.03 .16 NY Times 22.70 +.05 .92f NewellRub 27.11 +.05 ... NewfldExp 28.68 +.73 .56 NewmtM 40.39 ... .20 NewsCpA 15.82 +.64 .20 NewsCpB 16.25 +.75 4.44f NextEraEn160.20 -.54 .78 NiSource s 24.85 -.08 1.40f Nielsen plc 30.52 +.35 .80 NikeB s 68.84 +.41 .08 NobleCorp 5.38 +.18 .44 NobleEngy 35.24 +.38 .19e NokiaCp 6.30 -.08 .41e NordicAm 2.03 -.01 1.48a Nordstrm 49.32 +.52 2.88 NorflkSo 150.44 -1.96 ... NDynMn g .78 -.04 ... NthnO&G 2.21 -.04 4.40f NorthropG318.72 -6.58 .68 NwstBcsh 16.59 -.19 1.88 NwstNG 60.35 -.65 2.75e Novartis 78.33 +.78 ... Novavax 1.69 +.03 .96e NovoNord 49.98 +.89 ... NOW Inc 14.54 -.19 1.47 NuSkin 77.57 +.28 ... NuanceCm12.95 +.02 1.52f Nucor 62.76 -.36 ... Nutanix n 57.33 -1.77 .40p Nutrien n 50.50 +1.63 .85a NuvDivA 13.17 +.04 .78a Nv AMT-Fr 15.64 +.08 .80 NvPfdInco 9.80 -.06 1.00 NuvEqtP 14.09 -.08 .60 Nvidia 255.36 +.83 ... NxStageMd26.14 -.15 1.33 OGE Engy 33.99 -.24 .38 OaktrSpL 4.89 +.02 .56e OaktStInco 8.46 -.02 ... OasisPet 11.80 +.19 3.08 OcciPet 84.89 -.08 .60 Oceaneerg23.30 -.15 .60 OceanFst 27.32 -.02 ... Oclaro 8.82 +.25 .10 OfficeDpt 2.43 +.11 ... Okta n 48.15 -2.35 .52 OldNBcp 17.50 -.20 .78f OldRepub 20.57 -.18 .80 Olin 32.94 -.01 2.64 OmegaHlt 28.73 -.02 ... Omeros 22.67 +2.78 ... OnSmcnd 23.69 +.30 3.18f ONEOK 66.59 +.77 ... OpkoHlth 4.78 +.26 .76 Oracle 46.82 ... ... Orbotch 62.33 +1.35 ... Organovo 1.55 +.08 ... Orthofix 53.17 -.22 .96 OshkoshCp74.77+1.20 1.34 OtterTail 43.45 -.46 ... Overstk 39.55 +3.00 1.04 OwensMin 16.23 +.12 .84 OwensCorn66.15 -.77 ... OwensIll 18.86 -.20 P-Q-R 1.20 PBF Engy 42.02 +1.02 2.12f PG&E Cp 43.23 -.09 ... PGT Inc 18.55 -.10 3.00 PNC 150.35 -.62 1.06 PNM Res 38.50 -.20 ... POSCO 86.10 +2.48 1.80 PPG s 102.97 +2.54 1.64f PPL Corp 27.65 -.17 1.12f Paccar 63.19 -.32 ... PalatinTch 1.31 +.03 ... PaloAltNet200.10 -2.21 ... Pandora 7.28 +.02 .90 PapaJohns50.86 -1.69 ... Paretem rs 2.48 -.06 ... ParkDrl .61 ... 3.04f ParkerHan176.43+1.31 ... Par sleyEn 31.62 +.01 1.04 Patterson 22.55 -.27 .16f PattUTI 22.82 +.23 2.24f Paychex 63.53 +.19 ... PaycomSft102.01-5.37 ... PayPal n 78.81 -.39 1.50 Pembina g 34.89 +.24 .04 PengthE g .82 +.00 ... PnnNtGm 33.75 +1.51 .72 PennantPk 7.06 +.04 ... Penney 2.81 -.03 1.40f Penske 47.49 +.39 .70 Pentair 44.83 +.16 .70f PeopUtdF 18.57 -.07 3.71f PepsiCo 97.15 -.28 .28 PerkElm 76.22 +.57 .76 Perrigo 74.9 4 -2.58 1.36 Pfizer 35.86 +.36 4.28 PhilipMor 80.86 -.34 .88e PhilipsNV 42.04 +.12 3.20f Phillips66 118.29 +.53 .92f PhysRltTr 15.09 -.31 ... PilgrimsP 20.80 -.93 .96 PimIncStr2 10.56 +.04 2.78 PinWst 78.08 -.04 .32f PioNtrl 201.62 -.55 .75 PitnyBw 8.96 -.20 1.95 PlainsAAP 24.40 +.72 ... PlatfmSpc 10.95 +.05 ... PlugPowr h 2.19 +.03 2.40 Polaris 106.91 -.31 .70f PolyOne 42.22 -.10 ... PortolaPh 41.97 +.82 3.30 Praxair 158.45 +.82 ... Precipio n .48 +.10 .28 PrecDrill 3.75 +.10 ... Pretium g 7.14 -.03 2.08f PrinFncl 59.11 +.08 1.24a ProAssur 40.80 -.20 1.92 ProLogis 65.21 -.12 ... ProPetr n 19.48 +.31 2.87f ProctGam 73.28 -.09 .69e ProgsvCp 61.72 -.71 .72 ProspctCap 6.64 +.02 ... ProtagTh n 6.42 -.11 3.60 Prudentl 99.87 -.01 1.80 PSEG 50.89 -.26 6.80 PubStrg 209.44 -2.16 .36 PulteGrp 30 .96 -.36 ... PumaBiotc 51.85 -1.30 ... PureStrg n 22.86 -.59 .44 PMMI 7.03 +.01 .08 QEP Res 12.88 +.19 2.48f Qualcom 56.74 +1.51 ... Qudian n 11.49 +.68 1.80 QstDiag 102.93 +.43 ... QuratQVC A22.36 +.34 1.32 RLJ LodgT 21.99 -.10 .20 RPX Corp 10.42 -.01 ... RSP Perm 47.78 -.40 2.00 RLauren 110.48 +1.47 .08 RangeRs 14.76 +.47 .52 RavenInds 40.35 -.15 .88f RJamesFn 93.79 +.03 1.00 Rayonier 37.49 -.31 3.47f Raytheon 209.19 -4.64 .27p Realogy 24.80 +.07 2.53 RltyInco 52.78 -.21 ... RedHat 164.75 -7.72 ... Redfin n 22.01 -.93 1.12 RedwdTr 16.29 ... ... Regenrn 309.54 +2.60 .36 RegionsFn 19.20 -.12 2.00 RelStlAl 91.84 -.06 ... RenewEn 15.10 +1.35 ... Replgn 42.12 -.13 .20 ResCap rs 9.81 -.17 1.80 RestBrnds 57.06 +.60 .78 RetailOpp 17.11 -.32 ... RigelPh 3.93 +.04 ... RiteAid 1.64 +.03 3.68f Roc kwlAut178.86 +.95 1.32 RockColl 135.19 +1.22 ... Rogers 118.74 +3.75 ... Roku n 35.30 +.16 1.65 Roper 278.64 -.79 .90f RossStrs s 82.66 +.72 .40 Rowan 16.10 +.19 3.76f RoyalBk g 78.83 +.34 2.40 RylCarb 107.13 +.07 3.76 RoyDShllB 74.93 +.86 .76f Baxter s 71.20 +.68 ... BaytexE g 4.65 +.05 ... BeazerHm 15.29 -.30 3.00f BectDck 227.18 +1.94 .64f BedBath 17.07 +.26 1.24 Bemis 43.68 +.07 ... BerkH B 1 99.18 -.12 1.80f BestBuy 78.25 +.47 1.20f BigLots 42.18 +.67 ... Biocryst 6.01 +.51 ... Biogen 282.34 -.05 ... BioPhrmX .20 +.01 1.90f BlkHillsCp 57.95 -.26 ... BlKnight n 50.20 +.05 ... BlackBerry 11.62 +.02 2.40 BlkHlthSci 35.76 ... .65a BlkMuniast 13.18 +.01 2.70e Blackstone 31.18 -.29 ... BlinkCh n 5.75 ... .96 BlockHR 27.70 -.15 .36 BloominBr 22.20 -1.15 ... BlueAprn n 2.51 +.07 6.84 Boeing 344.59 +2.13 ... BookingHl2072.02 +.03 .68 BorgWarn 50.98 +.37 ... BostBeer 232.45 +.15 ... BostonSci 29.86 -.11 ... Box Inc n 27.14 -.21 ... Boxlight n 11.80 +5.13 .20 BoydGm 36.06 +1.07 .72 Brandyw 16.15 -.27 .56 BrigStrat 18.48 -.17 1.52 Brinker 43.53 -1.77 1.60 BrMySq 52.02 +.16 2.24e BritATob s 51.54 +.04 1.10 BrixmorP 14.48 -.09 7.00 BroadcInc244.76 +1.38 ... Brookdale 7.60 +.05 1.88 Brkf Infra s 38.89 -.19 .30 BrwnBrn s 27.24 -.21 .76 Brunswick 60.96 -.07 5.05 Buckeye 40.20 +.47 1.02 CA Inc 35.09 -.23 .80m CBL Asc 4.26 -.13 .72 CBS B 53.65 +1.13 1.20 CF Inds s 40.47 +1.27 1.43 CMS Eng 45.25 -.13 .14e CNH Indl 12.45 -.03 .04 CNX Resc 16.15 +.59 ... CRISPR n 56.78 +4.05 .88f CSX 62.90 -.19 2.95e CVR Rfng 19.50 +.80 2.00 CVS Health66.82+2.41 .88 CYS Invest 7.29 -.03 .24 CabotO&G 23.2 7 +.60 .13 CadencB n29.30 -.93 ... Cadence 42.19 -.06 ... CaesarsEnt12.55 +.65 2.49e Cal-Maine 46.95 -.85 1.20 CalaCvHi 12.06 -.04 ... CalAmp 20.83 -.27 ... CalifRes rs 35.57 +1.26 .75 CalifWtr 38.90 -.75 ... CallonPet 13.85 -.05 ... CalumetSp 7.65 +.45 3.08f CamdenPT86.19 -1.21 1.40 CampSp 40.04 -.64 .54 CampWrl n21.37 -.48 5.32f CIBC g 90.73 +.71 1.33 CdnNR gs 79.64 +.20 1.34 CdnNRs gs36.71 + .72 1.60 CapOne 93.19 +.56 ... CapSenL 10.74 -.22 .64 CapsteadM 8.86 -.03 ... CpstnTur rs 1.37 +.02 1.90f CardnlHlth 55.16 -.14 ... CarMax 64.78 +.98 2.00f Carnival 64.82 +.80 .72 CarpTech 56.64 -.42 ... Carrizo 25.80 +.79 ... CatalystPh 3.32 +.38 3.12 Caterpillar155.28 +.42 ... Cavium 78.18 +5.21 3.56 CedarF 64.95 +.19 ... Celgene 85.31 +.77 ... CelldexTh .72 -.01 .20 CenovusE 10.95 +.01 ... CntRsDvA 19.56 +.02 1.11 CenterPnt 26.49 -.19 ... CentAl 15.91 +.03 2.16 CntryLink 19.24 -.36 ... Cerner 59.05 -1.78 ... ChartCm n272.84 +.03 1.16 Cheesecake51.92-1.64 ... Chegg 24.63 -.65 1.12 ChemFinl 56.14 -.25 .68 Chemours n50.99 +.23 .56p CheniereEn62.71 +.32 ... ChesEng 3.60 +.24 4.48 Chevron 130.39 +.55 .34f Chicos 10.35 +.40 .64e ChinaSoAir54.95 +2.33 ... Chipotle 425.06 +.16 .87f Chu rchDwt s47.04 -.20 ... CienaCorp 25.11 -.54 .04 Cigna 177.54 +3.81 2.12 CinnFin 70.56 -1.32 ... Cirrus 39.33 +.41 1.32f Cisco 45.70 -.23 1.28 Citigroup 72.62 -.24 .52 CitizFincl 42.34 -.06 ... CitrixSy s 106.74 -.73 ... CleanEngy 2.03 +.07 ... ClevCliffs 8.38 -.04 3.84f Clorox 119.04 -1.50 1.56 CocaCola 42.04 -.10 ... Coeur 8.17 -.27 .18 Cognex s 49.21 +.84 .80 CognizTch 75.86 -.72 .96 CohStQIR 11 .69 -.06 2.06 CohStSelPf25.94 +.19 1.68f ColgPalm 62.04 -.67 ... ColNrthS n 6.05 -.13 .76 Comcast s 32.14 +.24 1.36f Comerica 98.02 +.12 .24 CmpTask 6.71 -.24 .40 Comtech 30.00 -.46 .85 ConAgra 37.75 -.10 ... ConchoRes150.55 -2.151.25f ConnWtrSv65.06 -2.21 1.14f ConocoPhil69.59 +.15 1.55 ConsolCom11.21 -.47 2.86 ConEd 76.63 -.20 2.96f ConstellA 221.82 +1.59 ... ContlRescs68.04 +.41 .44f Cnvrgys 24.95 -.35 .42 CooperTire25.15 -.55 ... Copart s 55.61 +.35 ... Corcept 17.16 +.96 ... Corindus n .86 +.05 ... CorOnDem47.20 -.56 3.35 CrnstTotR 14.64 -1.05 3.40 CrnrstnStr14.58 -1.14 .72 Corning 28.07 +.07 A-B-C ... ADT Inc n 7.30 -.10 .52 AES Corp 12.35 +.06 1.04 AFLAC s 45.24 +.01 2.16 AGNC Inv 18.97 -.03 ... AK Steel 4.40 -.08 2.00f AT&T Inc 32.19 -.10 ... AV Homes 17.90 ... ... AXA EqH n21.50 +.11 1.12 AbbottLab 62.02 +.76 3.84f AbbVie 105.89 +1.71 .80 AberFitc 25.31 -.49 ... AcaciaC n 34.25 +2.75 ... AccelrDiag 20.00 +.10 2.66 Accenture155.57 -1.51 ... Accuray 4.80 +.05 .34f ActivsBliz 71.7 0 ... 1.10 Adient n 55.75 -.09 ... AdobeSy 238.37 -3.51 ... AdvEnId 65.25 +.44 ... AMD 12.23 +.28 ... Aecom 32.96 -.29 ... AeroViron 57.96 -1.90 2.00 Aetna 177.82 +3.15 ... AeviGeno 1.51 +.02 ... Agenus 3.35 -.21 .60 Agilent 69.21 -.24 1.12 Aircastle 22.32 -.06 ... AkamaiT 76.69 +.39 ... AkersBios .44 -.00 ... Akorn Inc 14.25 +.22 .02 AlamosGld 5.23 -.07 1.28f AlaskaAir 60.05 -.48 ... AlaskCo m 1.73 +.02 1.34f Albemarle 99.24 +.70 ... Alcoa Cp 52.33 -1.63 ... Alexion lf 122.85 +3.19 ... Alibaba 198.64 +4.28 ... AllegTch 28.13 -.27 2.80 AllegiantT159.70 -2.90 2.88 Allergan 154.36 +.69 2.24 Allete 76.00 -1.22 2.06f AllnceRes 18.00 -.05 2.57e AlliBern 26.95 ... 1.34f AlliantEg s 41.41 -.25 .60 AllisonTrn 41.96 -.05 1.84 Allstate 95.46 -.92 .52 AllyFincl 26.75 +.11 ... AlnylamP 103.13 +2.22 ... Alphabet C1100.20+1.94 ... Alphabet A1106.60+3.22 .69 AlpTotDiv 9.03 ... ... Altaba 76.74 +1.07 ... Altice n 18.84 +.61 ... Altimm rs .52 -.01 2.80f Altria 55.02 -.17 ... Amazon 1601.54 -1.37 ... Ambarella 51.76 +.01 1.83 Ameren 56.59 -.28 .50 AFMulti 6.45 +.03 .17e AMovilL 16.99 -.39 .40 AmAirlines 42.46 -.14 .55f AEagleOut 20.97 +.33 2.48 AEP 67.11 -.05 1.40 AmExp 101.29 -.13 .20 AHm4Ren t 20.54 -.41 1.28 AmIntlGrp 52.92 +.07 1.02 AmStsWtr 54.83 -.75 1.82f AmWtrWks82.67 -.81 3.80 Amerigas 41.24 +.38 3.60f Ameriprise138.96+1.89 1.52 AmeriBrgn 87.28 +.40 .36 Ametek 74.25 -.56 5.28 Amgen 175.96 +2.07 ... AmicusTh 14.24 +.23 ... Am iraNatF 2.54 -.37 .92f Amphenol 88.19 +.21 1.00f Anadarko 69.20 +.89 1.92f AnalogDev 93.87 +1.27 2.36 Andeavor 142.11 +1.95 ... AnglogldA 8.96 -.06 3 .19e ABI nBev 95.48 +.42 1.20 Annaly 10.44 +.03 1.00 AnteroRes 18.93 +.46 3.00 Anthem 232.31 +.26 .60 Anworth 4.80 +.01 1.00 Apache 42.31 +.90 .60 ApolloInv 5.59 +.11 2.92f Apple Inc 188.15 -.44 .80f ApldMatl 55.26 +.42 ... ApldOptoel32.19 +.41 .82 AquaAm 34.25 -.46 ... AralezPh .50 -.01 .32 ArcBest 47.60 +.38 .10p ArcelorM rs36.30 +.58 1.34 ArchDan 44.42 +.44 .24 Arconic 18.32 +.10 ... ArcosD or 7.75 -.40 1.52 AresCap 16.57 -.03 1.18e AresMgmt 22.55 +.55 ... AristaNetw253.52 -6.39 ... ArrayBio 15.77 +.73 ... ArrisIntl 26.83 -.33 ... ArrowEl 75.66 -1.09 ... ArrowPhm 9.42 -.46 ... AscenaRtl 2.59 +.11 .90m Ashland 74.70 +.32 .64 AssuredG 35.39 +.40 1.37e AstraZen s 36.42 +.02 ... AtHomGr n35.69 -.95 ... Atlassian n 62.48 -2.39 1.94f ATMOS 87.46 -.79 ... AuriniaPh 6.23 +.63 ... Autodesk 134.11 -2. 10 2.76f AutoData 126.68 -.66 2.26f AveryD 108.19 +.52 ... AvisBudg 43.40 ... 1.49f Avista 52.40 -.04 ... Avon 1.94 -.02 ... Axalta 31.29 -.27 ... AytuBioSc n .39 +.07 1.86 B&G Foods26.55 -.60 ... B2gold g 2.84 -.05 1.50a BB&T Cp 55.00 -.06 3.02 BCE g 42.19 +.14 .72 BGC Ptrs 12.13 -.02 1.66e BHPBil plc 46.59 +.63 2.38 BP PLC 46.40 +.57 3.60e BP Pru 25.45 +.65 ... B&W Ent n 2.84 +.10 ... Baidu 272.26 +2. 35 .72f BakHuGE n35.68 -.08 .42f Balchem 92.00 -1.65 .40 BallCorp s 38.36 -.19 ... BallardPw 3.16 +.03 .48 BkofAm 31.12 +.20 3.71e BkMont g 78.95 +.19 .96 BkNYMel 57.30 +.12 3.28f BkNova g 62.84 +.27 .60 BarnesNob 5.15 +.05 .12 BarrickG 13.48 -.02 ... BasicEnS .45 ...DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,660 2,760 S&P 500Close: 2,730.13 Change: 2.41 (0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,411.31 Change: 8.43 (0.1%) 10 DAYSAdvanced 1355 Declined 1485 New Highs 119 New Lows 27 Vol. (in mil.) 2,939 Pvs. Volume 2,844 2,050 2,059 1300 1556 144 29 NYSE NASDDOW 24994.19 24862.52 24899.41 +68.24 +0.27% s s s +0.73% DOW Trans. 10782.15 10641.50 10663.16 -50.41 -0.47% s s s +0.48% DOW Util. 691.17 683.57 686.59 -2.90 -0.42% t t s -5.08% NYSE Comp. 12821.54 12755.46 12772.04 +10.22 +0.08% s s s -0.29% NASDAQ 7458.42 7401.89 7411.31 +8.43 +0.11% s s s +7.36% S&P 500 2742.10 2725.47 2730.13 +2.41 +0.09% s s s +2.11% S&P 400 1947.06 1933.13 1935.23 -3.86 -0.20% s s s +1.82% Russell 2000 1614.24 1599.73 1600.34 -6.45 -0.40% s s s +4.22% Toronto TSX 16101.55 16016.86 16085.61 +102.29 +0.64% s s s -0.76%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 rose to 3.00 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 1.91 1.86 +0.05 .86 6-month T-bill 2.08 2.04 +0.04 1.02 52-wk T-bill 2.26 2.24 +0.02 1.11 2-year T-note 2.55 2.54 +0.01 1.29 5-year T-note 2.85 2.84 +0.01 1.85 7-year T-note 2.96 2.94 +0.02 2.14 10-year T-note 3.00 2.97 +0.03 2.33 30-year T-bond 3.13 3.10 +0.03 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 1.99 ... 1.64 Barclays USAggregate 3.33 3.34 -0.01 2.62 Barclays US Corp 3.97 3.98 -0.01 3.31 Barclays US High Yield 6.27 6.28 -0.01 5.64 Moodys AAA Corp Idx 3.40 3.99 -0.59 3.92 10-Yr. TIPS .85 0.81 +0.04 .47Commodities U.S. crude oil prices rose 0.4 percent, and natural gas prices rose more than 1 percent. Gold silver prices fell slightly.Crude Oil (bbl) 70.96 70.70 +0.37 +17.4 Ethanol (gal) 1.48 1.46 +1.30 +11.2 Heating Oil (gal) 2.25 2.22 +1.24 +8.4 Natural Gas (mm btu) 2.84 2.81 +1.28 -3.8 Unleaded Gas (gal) 2.20 2.19 +0.52 +22.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1316.50 1319.00 -0.19 +0.8 Silver (oz) 16.57 16.68 -0.64 -2.9 Platinum (oz) 914.90 925.90 -1.19 -2.1 Copper (lb) 3.08 3.10 -0.53 -6.1 Palladium (oz) 997.90 987.40 +1.06 -7.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.08 -2.79 -14.9 Coffee (lb) 1.14 1.19 -1.34 -9.9 Corn (bu) 3.88 3.90 -0.58 +10.5 Cotton (lb) 0.84 0.85 -1.09 +6.5 Lumber (1,000 bd ft) 651.00 607.00 +7.25 +45.3 Orange Juice (lb) 1.71 1.69 +1.18 +26.0 Soybeans (bu) 10.14 9.95 +1.88 +6.5 Wheat (bu) 4.79 4.89 -2.09 +12.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3567 +.0021 +.15% 1.2879 Canadian Dollar 1.2800 +.0011 +.09% 1.3712 USD per Euro 1.1944 -.0001 -.01% 1.0924 Japanese Yen 109.66 +.36 +.33% 113.41 Mexican Peso 19.5695 +.1709 +.87% 18.7644 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5794 -.0009 -.32% 3.6012 Norwegian Krone 8.0279 -.0003 -.24% 8.5647 South African Rand 12.3145 -.0003 -.37% 13.3881 Swedish Krona 8.6311 -.0005 -.43% 8.8393 Swiss Franc 1.0001 +.0009 +.09% 1.0020 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3283 +.0026 +.20% 1.3526 Chinese Yuan 6.3393 +.0082 +.13% 6.9029 Hong Kong Dollar 7.8496 -.0000 -.00% 7.7944 Indian Rupee 67.659 +.251 +.37% 64.160 Singapore Dollar 1.3355 -.0000 -.00% 1.4046 South Korean Won 1070.43 +2.28 +.21% 1123.35 Taiwan Dollar 29.82 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar fell against the British pound and rose against the Japanese yen. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 3.76 RoyDShllA 72.14 +.15 2.08f Ryder 68.30 +.01 S-T-U 1.00 S&T Bcp 43.67 -.63 2.45 SCANA 34.94 -.35 3.25 SLGreen 98.96 -1.12 ... SLM Cp 11.53 -.01 .10 SM Energy24.83 +.19 ... SRC Eng 11.96 ... .28 SS&C Tch s48.42 -.77 2.29m SabnR 47.35 +.18 1.78e SabraHltc 20.04 -.12 .56 SabreCorp 23.60 +.36 ... Saia Inc 76.90 -.05 ... StJoe 17.95 ... ... Salesforce127.69 -2.94 ... SallyBty 15.58 +.13 .77e SJuanB 7.03 +.13 ... SanchezEn 3.89 +.22 ... SangT her 15.70 +.35 1.58e Sanofi 38.53 +.15 2.00 Schlmbrg 71.60 +.52 .40 Schwab 58.93 -.53 ... SciGames 59.30 +5.95 .04 ScorpioTk 2.85 -.04 ... SeadrillLtd .32 +.00 2.52 SeagateT 57.07 +.36 .64 SealAir 43.92 -.45 ... SearsHldgs 3.65 +.23 .50 Seaspan 9.06 -.16 ... SeaWorld 16.12 -.96 3.58f SempraEn106.51 -.57 1.56 SenHous 16.34 +.01 ... ServcNow173.73 -5.14 3.44f Sherwin 384.58 +3.49 1.40 ShipFin 14. 45 -.05 1.24f SignetJwlrs38.08 -.05 7.80 SimonProp158.02-1.87 .04 SiriusXM 6.85 +.06 ... Skechers s28.93 -.09 1.28 SkywksSol 99.02 +2.01 ... SmartFn rs23.97 -.32 3.12 Smucker 111.58 -1.44 ... SnapInc A n10.98 -.06 3.28 SnapOn 149.60 +.62 ... SodaStrm 87.21 -4.32 ... Sogou n 9.65 +.16 1.64 SolarCap 21.23 -.21 ... SolarEdg n68.55+4.25 1.56 SonocoP 51.52 -.26 ... SonyCp 48.34 +.26 ... SorrentoTh 7 .50 -.10 1.00f SourcC 40.47 +.06 1.12 SoJerInd s 32.45 -.17 2.40f SouthnCo 44.55 -.38 .50f SwstAirl 52.20 -.26 ... SwstnEngy 4.42 +.14 .72 SpiritRltC 8.39 -.09 ... Splunk 112.10 -3.95 ... Spotify n 159.97 +3.20 ... Sprint 5.14 -.02 ... Square n 54.28 -.45 2.52 StanBlkDk143.46 -.24 .47f StarGas 9.71 -.04 ... StarsGp g 36.45 +3.00 1.20 Starbucks s57.13 -.14 .80f StateBkFn 33.61 +.53 1.68 StateStr 1 02.31 +.30 .75f StlDynam 48.56 +.33 .30 SteinMart s 3.18 +.31 ... StrataS rs 1.78 +.03 1.88 Stryker 169.15 -.33 2.40 SubPpne 23.07 +.30 2.84f SunCmts 93.24 -.87 .36 SunHydrl 48.32 -.37 1.44 Suncor g 41.15 +1.32 ... SunPower 8.86 +.15 ... Sunrun n 10.89 +.20 .20 SunstnHtl 16.45 -.17 1.60 SunTrst 68.93 -.31 .32 SupEnrgy 11.29 +.06 .38 SupUnifm s23.30 -1.02 .30 Symantec 21.40 +1.88 .60 Synchron y 33.94 -.17 ... SynrgyPh 1.84 -.05 1.00f SynovusFn53.60 -.40 1.44 Sysco 62.90 +.08 ... T-MobileUS56.46 +.07 ... TAL Educ s40.62 -.48 2.60m TC PpLn 25.95 +.67 .84 TD Ameritr 61.00 -.57 1.56f TJX 84.92 +.85 ... TPG Pace n10.50 +.12 .24 TahoeRes 4.91 -.03 .72 TailorBr 34.48 +2.89 ... TakeTwo 114.40 -1.69 ... TandmD rs11.15+2.24 1.35 Tapestry 45.70 -.34 2.48 Target 72.90 +2.652.62f Taubmn 53.24 -2 .49 ... TechData h81.48 -.32 .13 Technip 31.74 -.27 .16e TeckRes g 28.34 +.51 .21 TeekayTnk 1.15 -.03 .28 Tegna 10.65 -.01 ... Teladoc n 48.50 +.65 ... TempurSly 49.21 +.91 1.00 Tenneco 46.60 +.07 ... Teradata 37.99 -1.49 .36 Teradyn 36.64 +.31 5.15e TerraNitro 83.96 ... ... Tesla Inc 291.97 -9.09 2.48 TexInst 110.64 +1.39 1.00f TexRdhse 59.52 -2.46 .96 Textainer 16.75 ... .08 Textron 65.53 -. 26 ... TherapMD 5.94 -.11 .68f ThermoFis217.41 +.86 ... 3D Sys 12.22 +.18 5.44f 3M Co 205.76 +.60 2.00 Tiffany 102.99 -.76 1.61 TimeWarn 94.38 +.57 1.12f Timken 47.90 -.10 .64 Torchmark 84.75 -.77 2.68f TorDBk gs 58.62 +.24 2.71e Total SA 64.24 +.45 ... Toyota 138.14 +.07 1.24f TractSupp 71.21 +1.59 ... TradDsk A n74.92 -.69 ... TransEntx 2.42 +.30 ... Transocn 13.35 +.33 3.08f Travelers 130.00 -1.25 1.07e TriContl 27.21 -.01 2.50 TriCntl pf 50.21 ... ... TriNetGrp 52.63 -.62 .52 Trinity 34.87 +.58 ... TripAdvis 48.67 -.32 ... Trivago n 4.65 -.11 ... TrueBlue 24.55 -.70 .26 TrstNY 8.60 -.15 2.72 Tuppwre 43.94 +.70 ... TurqHillRs 2.95 +.01 ... TurtleBc rs15.15 -.88 .36 21stCFoxA37.76 -.18 .36 21stCFoxB37.29 -.19 ... Twilio n 52.52 -1.06 ... Twitter 33.39 +.64 ... 2U 92.76 -5.32 1.20 Ty son 67.62 -.6 3 1.29f UDR 36.08 -.21 1.04f UGI Corp 49.99 +.06 ... US FdsHl n34.07 -.01 ... USA Tech h11.70 -.50 ... UltraClean 18.17 +.35 ... UltPetro n 1.85 +.11 ... UndrArm s 18.44 -.32 ... UnAr C wi 16.66 -.24 .15 UniFirst 171.35 -1.40 1.43e UnilevNV 56.77 +.07 2.92 UnionPac 140.71 -1.65 ... Unit 22.22 +.34 ... UtdContl 66.64 -.28 3.64 UPS B 116.34 +.89 ... UtdRentals165.56 -1.33 1.20 US Ba ncrp 51.18 -.3 2 .20 USSteel 36.30 +.54 2.80 UtdTech 124.98 +.50 3.00 UtdhlthGp242.90 +4.62 2.40 UnitGrp 20.23 -.07 ... Univar n 27.07 +.16 2.20 UnvslCp 46.65 +.05 .92 UnumGrp 37.88 -.07 ... UraniumEn 1.62 -.01 ... UrbanOut 40.64 +.76 V-W-X-Y-Z 1.84 VF Corp 77.58 -.36 ... VICI Pr n 19.30 +.30 ... ValeantPh 20.81 -.04 3.20 ValeroE 115.87 +1.24 .44 VlyNBcp 12.80 -.09 1.82e VangDivAp101.84 -.01 1.80 Vectren 69.86 +.04 3.16 Ventas 53.16 -.35 ... Verastem 5.15 +.22 .55 Vereit 7.07 +.01 ... Verisign 126.65 +1.00 2.36 VerizonCm48.49 -.13 .80 ViacomB 28.74 -1.48 .40 ViadCorp 49.90 -.25 ... Viavi 9.92 +.11 .96 VirtuFin n 29.80 +. 6 0 .84 Visa s 131.21 -.61 .34f VishayInt 21.10 ... ... VistraEn n 23.10 +.16 ... VMware 141.25 -2.79 ... VoceraCm24.34 -1.47 1.77e Vodafone 28.37 -.40 ... Vonage 11.18 -.27 1.12 VulcanM 126.84 -.53 .40 W&T Off 7.93 +.10 2.16 WD 40 132.00 -.90 2.21 WEC Engy61.82 -.07 4.06f WP Carey 65.39 -.42 ... WPX Engy 18.32 -.02 2.08f WalMart 84.39 +1.01 1.60 WalgBoots 65.10 +1.01 1.20 WREIT 28.55 -.37 1.85f W steMInc 82.63 -.3 4 ... Waters 196.96 +.44 ... WeathfIntl 3.45 +.15 1.32f WebsterFn 63.56 -.17 ... WtWatch 78.76 +4.01 1.58f WeinRlt 27.39 -.28 1.56 WellsFargo54.48 +.03 1.68e Welltower 55.51 -.74 .34 Wendys Co16.27 -.36 1.60 WestarEn 54.19 +.40 .38 WAstInfSc 11.42 -.01 2.00 WDigital 81.12 +2.32 .76f WstnUnion 19.75 -.13 1.52e WestpacBk22.58 +.28 1.72 WestRck 61.21 +.18 1.28f Weyerhsr 36.39 -.23 4.60f Whrlpl 157.65 +1.6 8 ... WhitngPet rs47.81 +1.25 ... WildhRs n 24.78 -2.72 1.36 WmsCos 27.25 +.11 2.46f WillmsPtrs 38.40 +.91 1.72f WmsSon 48.63 +.50 .60 Windstm rs 1.41 -.08 ... WT MCD s34.92 -.08 .57 Woodward 73.51 -.42 .24 WorldFuel 22.94 +.30 .48 WldW Ent 43.57 +.06 ... Worldpay 80.94 +.35 .84 Worthgtn 45.42 -.80 3.00f Wynn 191.63 -4.02 .88 XL Grp 54.99 +.06 1.44 XcelEngy 45.01 -.25 1.00 Xe rox rs 28.87 -1.30 1.44f Xilinx 71.44 +2.60 .84f Xylem 73.47 -.06 ... YRC Wwde10.62 -.27 .02 Yamana g 2.92 -.01 ... Yandex 34.86 -.23 ... Yelp 42.00 -2.02 .67 YorkWater 31.40 -1.00 1.44f YumBrnds 83.60 -1.02 .40 Yum China37.38 -.05 ... YumaEn rs .48 -.65 ... ZTO Exp n 17.19 +.24 ... Zagg 15.30 +.65 ... ZayoGrp 33.69 -.38 ... Zendesk 55.00 -1.03 .96 ZimmerBio115.20 -1.24 .50 Zoetis 84.06 -.39 ... Zynga 4.00 +.04 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 24,899.41 +68.24 NASDAQ 7,411.31 +8.43 S&P 500 2,730.13 +2.41 10-YR T-NOTE 3.00% +. 03 30-YR T-BOND 3.13% +.03 CRUDE OIL $70.96 +.26 GOLD $1,316.50 -2.50 EURO $1.1944 -.0001p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!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 15, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a snowbird who uses two dierent cardiologists for my health, and I am devoted to both of them. However, they have conicting advice. I have coronary artery disease and had three stents placed in New York. I am an active 86-year-old woman who walks at least a mile daily and does light weights. My lab results are all normal. I take a daily baby aspirin and Plavix. I've done well with them. My Florida doctor wants me to discontinue the Plavix and take just the aspirin, but my New York doctor thinks I should keep the Plavix forever. I honestly don't know the right course of action. „ S.T.M. ANSWER: Both aspirin and Plavix (clopidogrel) work by decreasing the activity of platelets, the specialized blood cells that start to form clots. They have been shown to reduce blockages of stents, which hold open blood vessels that have been unblocked via a catheter in the heart. There are several dierent types of stents, and some of them have medications embedded in them, which release slowly over many months. These "drug-eluting" stents require using both aspirin and clopidogrel for a longer period of time. There is some debate about how long to continue these medications, but I have not read any recommendations to continue them for more than 30 months. A study (the DAPT trial) used exact information about the person and the type of stent to make predictions about balancing risks, and the results of the study showed that in your case, using both aspirin and clopidogrel would reduce heart attack risk slightly, but at an increased risk of bleeding. Nonetheless, some cardiologists will continue both medications in some patients if there are no problems. It sounds like your New York cardiologist may have more knowledge about the stent, as it was performed in New York, so I would try to get the two of them to reach a consensus. There may be something about your particular case that warrants long-term treatment with these medications. DEAR DR. ROACH: I recently was diagnosed with celiac disease. Why can I not get a decent slice of gluten-free bread? All the bread I have tried tastes bad, and most of the other baked products leave much to be desired. Although at a recent family get-together, the gluten-free sweet treats were delicious „ a big surprise. „ J.R. ANSWER: Humans have been baking with wheat for millennia, but wheat „ including varieties like spelt and bulgar „ contains gluten. Gluten contains gliadin, which people with celiac disease cannot tolerate. Celiac disease is an autoimmune disease triggered by gliadin. Unless people with celiac disease meticulously avoid gluten, they will have damage to the intestine, preventing absorption of nutrients and causing symptoms, which range from barely noticeable to health-threatening. Barley and rye also contain gluten. Oats do not, but may be contaminated with gluten, so only oats specically labeled "gluten-free" are safe (and some people with celiac disease also may be sensitive to oats). As society has gained more awareness of celiac disease, there have been many new products that are gluten-free, though I agree with you that they vary in taste. The good news is that the choice and quality of gluten-free breads and other baked goods, as well as pastas, have been increasing. You can learn a lot more about gluten-free diets at the Mayo Clinic site at https://tinyurl.com/mayoglutenfree.DEAR ABBY: I'm a mother of two boys, 13 and 12. My oldest son has become very abusive, both physically and emotionally. He has been arrested for hitting me and hitting his little brother. I have tried therapy and medications for him, but he hasn't changed. Tell me how to help him! „ Loving Mother In Tennessee DEAR LOVING MOTHER: At 13, it's too soon to throw up your hands and give up. Because therapy and medication haven't helped your son, I would have to ask what kind of therapist has been seeing him. When treatment doesn't work, a patient may need a more comprehensive assessment „ a second opinion or even a third. My suggestion would be to take him to a teaching hospital. And while you're there, please consider asking about some support for yourself because you have a lot on your shoulders. DEAR ABBY: I'm in my late 30s and moved away from my parents when I was 17. My husband doesn't make a lot of money, but he gives me his whole paycheck for the household expenses every week. Because we live paycheck to paycheck, we rarely have much money left at the end of the month. The issue is my parents. They are retired now and received a nice inheritance when my grandparents passed. They used the money to pay o every debt they had, and now they won't stop telling me how to save money or how to spend it. How can I get them to back o without starting a war? „ Paycheck To Paycheck In Ohio DEAR PAYCHECK: Has it not occurred to you that they're dispensing nancial advice because they are hoping to help you avoid some of the mistakes THEY made before they received that windfall? Listen, thank them for caring, discuss it with your husband, and decide if it applies in your situation. Dear Heloise: I collect single dollar bills from our change and stash these bills in a jar until June, the beginning of HURRICANE SEASON. I usually try to have about $200 in singles. When we receive a hurricane warning, everyone lls up with gas and raids the grocery store shelves and, of course, the ATM. If hurricane season ends without a disaster, we have extra money for Christmas. „ Lois D. in Houston Last hurricane season was rough „ let's hope this one is milder! „ Heloise Dear Heloise: During a recent power outage, I discovered something that should have been obvious all along: Maybe it was the newer LED ashlights that have a at bottom that inspired me to position the ashlight on its base with the light pointed to the ceiling. The light was reected all around the room. „ M. Busse, Mount Vernon, Va.Two specialists disagree on coronary artery treatment Mom is desperate to stop teen's violent outbursts Saving up for a stormy dayHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, May 15, 2018 ARIES (March 21-April 19). The younger ones have something to teach you and something to learn from you. Both kinds of lessons will happen over time. The big epiphanies will be a surprise, and theyll come much later. TAURUS (April 20-May 20). Usually the hints are free. If you have to pay for them, it wont be worth it. The only information worth paying for is comprehensive „ a full plan, a whole recipe that includes color pictures. GEMINI (May 21-June 21). What about when you do the things you want to do to be happy and the happiness doesnt come? Well, its good information. Your tastes and needs may have changed, but your commitment to a fullled life denitely hasnt. CANCER (June 22-July 22). Whatever you do to get to know yourself will help you be happy and successful. And whatever you do to be happy and successful will help you get to know yourself. Either way, you really cant lose today. LEO (July 23-Aug. 22). When its not going the way you want it to, shake it up. There is always a ip side. This day is like a coin you can toss, catch and turn over on your hand to discover what luck lies on the opposite side. VIRGO (Aug. 23-Sept. 22). As you are striving to put something shiny in your pocket, its a good time to remember that the symbols of success are not success itself, which is always a process, no exceptions. LIBRA (Sept. 23-Oct. 23). Today it will feel as though there are dierent compartments of your life, like individual rooms with their own contents. Some of them are so far down the hall from the others that they may as well be their own worlds. SCORPIO (Oct. 24-Nov. 21). The day has many options, each of which will lead somewhere slightly dierent. Youre getting better at predicting these things. Youll now be strategic in your choices. Youll see ones that others have missed. SAGITTARIUS (Nov. 22-Dec. 21). Many people talk too much when theyre nervous. So, in a way, listening is a sign of courage „ a signal of being relaxed enough to take hold of the situation internally. CAPRICORN (Dec. 22-Jan. 19). Today plays out like a miniseries. It will have the epic feel of a movie, and yet it will seem to go on and on. So relax and enjoy the details: You really do have time to explore them. AQUARIUS (Jan. 20-Feb. 18). Youre inventing something new, and youre liking it a lot as you go. The only thing is, if you can stay a bit detached from it youll be better o „ because yours is not the only creativity that will aect this picture. PISCES (Feb. 19-March 20). What you focus social energy on will matter. Good conversation will start with the right topics. If youre not sure what to talk about, all you have to do is listen. People talk about things that they like to hear about. TODAYS BIRTHDAY (May 15). Youll be proud of how much self-suciency and independence youre able to create when you get to work on empowering yourself. Youll eld many declarations of love and other kinds of interest this year. You t the image of what people want in their work and lives, but be sure to gure out what you want rst. Aries and Aquarius adore you. Your lucky numbers are: 22, 3, 4, 19 and 1. 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 15, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, May 15, 2018 SAN FRANCISCO, Calif. (AP) „ A book nearly “ve decades overdue has been returned to the San Francisco Public Library. The copy of Eldridge Cleavers memoir Soul On IceŽ was due back at the Eureka Valley branch Dec. 9, 1970, making it 47 years, four months and 29 days late. The librarys late fee wouldve been $1,731.70 if it didnt cap the “ne at $10.01. The San Francisco Chronicle reports the paperbacks cover is detached from its spine and theres a hole in the title page. Branch manager Anne Vannucchi told the Chronicle last week shed like to know who the library patron is so she can get the story behind the returned book. A man at another branch last year returned his great-grandmothers book titled Forty Minutes LateŽ „ but it was more than 100 years late.ODD NEWS Library gets book 47 years overdue ALMANACToday is Tuesday, May 15 the 135th day of 2018. There are 230 days left in the year. Today in historyOn May 15, 1928 the Walt Disney cartoon character Mickey Mouse made his debut in the silent animated short PlaneCrazy.Ž On this dateIn 1567 Mary, Queen of Scots, married her third husband, James Hepburn, the Earl of Bothwell, who had been implicated in (but acquitted of) the death of Marys second husband, Lord Darnley. In 1776 Virginia authorized its delegation to the Continental Congress to support independence from Britain. In 1862 President Abraham Lincoln signed an act establishing the Department of Agriculture. In 1918 U.S. airmail began service between Washington, D.C., Philadelphia and New York. In 1948 hours after declaring its independence, the new state of Israel was attacked by Transjordan, Egypt, Syria, Iraq and Lebanon. In 1958 Vice President Richard Nixon received a heros welcome from President Dwight D. Eisenhower and other well-wishers on his return to Washington from a violencemarred tour of Latin America. In 1975 U.S. forces invaded the Cambodian island of Koh Tang and captured the American merchant ship Mayaguez, which had been seized by the KhmerRouge. In 1988 the Soviet Union began the process of withdrawing its troops from Afghanistan, more than eight years after Soviet forces entered the country. Todays birthdaysActress-singer Anna Maria Alberghetti is 82. Singer Trini Lopez is 81. Singer Lenny Welch is 80. Actress-singer Lainie Kazan is 76. Actress Gunilla Hutton is 76. Actor Chazz Palminteri is 72. Singer-songwriter Brian Eno is 70. Actor Nicholas Hammond (Film: The Sound of MusicŽ) is 68. Baseball Hall of Famer George Brett is 65. Actor Lee Horsley is 63. Actress Brenda Bakke is 55. Football Hall of Famer Emmitt Smith is 49. Actor Brad Rowe is 48. Actor David Charvet is 46. Actor Russell Hornsby is 44. Rock musician Ahmet Zappa is 44. Olympic gold medal gymnast Amy Chow is 40. Actor David Krumholtz is 40. Rock musician David Hartley (The War on Drugs) is 38. Actress Alexandra Breckenridge is 36. Bible verseHaving a form of godliness, but denying the power thereof: from such turn away.Ž „ 2Timothy 3:5 Having religion without having Jesus is frustration. Having Jesus in your heart brings strength for daily living. FROM PAGE ONEin almost every country,Ž said Frieden, who is president of a New-Yorkbased philanthropy-funded project called Resolve to Save Lives. The “rst trans fatty food to hit the U.S. market was Crisco shortening, which went on sale in 1911. Trans fatty foods became increasingly popular beginning in the 1950s, partly because experts at the time thought they were healthier than cooking with butter or lard. Food makers liked arti“cial trans fats because they prolong product shelf life and enhance ”avor. They used them in such fare as doughnuts, cookies and deep-fried foods. But studies gradually revealed that trans fats wreck cholesterol levels in the blood and drive up the risk of heart disease. Health advocates say trans fats are the most harmful fat in the food supply, and say they play a big role in more than 500,000 deaths around the world each year. In the U.S., New York City in 2006 banned restaurants from serving food with trans fats. The same year the FDA required manufacturers to list trans fat content information on food labels. Many manufacturers cut back, and studies showed trans fat levels in the blood of middle-aged U.S. adults fell by nearly 60 percent by the end of the decade. In 2015, the FDA took steps to “nish the job of eliminating trans fats, calling for manufacturers to stop selling trans fatty foods by June 18, 2018 „ a deadline that arrives next month. FDA of“cials have not said how much progress has been made or how they will enforce their rule against food makers that dont comply.FATSFROM PAGE 1 at about 100 7-Eleven franchises in 17 states. There were 594 employers arrested on criminal immigration charges from Oct. 1 to May 4, up from 139 during the previous “scal year, and 610 civil immigration charges during the same period, compared to 172 in the preceding 12-months. Derek Benner, head of ICEs Homeland Security Investigations unit, told The Associated Press that another nationwide wave of audits planned this summer would push the total well overŽ 5,000 by Sept 30. ICE audits peaked at 3,127 in 2013. The agency has developed a plan to open as many as 15,000 audits a year, subject to funding and support for the plan from other areas of the administration, Benner said. The proposal calls for creation of an Employer Compliance Inspection Center to perform employer audits at a single location instead of at regional of“ces around the country, Benner said. Electronically scanning the documents will help ”ag suspicious activity, and the most egregious cases will be farmed out to regional of“ces for more investigation. Audit notices will be served electronically or by certi“ed mail, instead of in person. Benner said that putting up to 250 auditors in one center with the right technology and a team of attorneys to quickly levy “nes would enable his agency to audit between 10,000 and 15,000 companies annually. The proposal aims to create a reasonable expectationŽ among employers that they will be audited, Benner said.AUDITSFROM PAGE 1 hand over technology in exchange for access to the Chinese markets. In retaliation, Beijing is threatening tariffs on $50 billion in U.S. products. Commerce and ZTE last year settled charges that the Chinese company sold sensitive telecommunications equipment to Iran and North Korea in violation of U.S. sanctions. ZTE agreed to plead guilty and pay about $1 billion in “nes. Last month, Commerce accused ZTE of violating the agreement and blocked ZTE from importing American components for seven years. The department said ZTE had misled regulators: Instead of disciplining all employees involved in the sanctions violations, Commerce said, ZTE paid some of them full bonuses and then lied about it. The seven-year ban was tantamount to a death sentence for ZTE. It was basically going to put them out of business,Ž Dollar said. They rely on American technology.Ž Last week, the company announced that it was halting operations. They were a little bit blindsided,Ž said Paul Triolo, a technology specialist at the Eurasia Group consultancy. The Chinese reaction was pretty vociferous. ƒ The U.S. government shooting down the No. 2 telecommunications supplier in China at this sensitive time „ it didnt look good.Ž Now, analysts see the outlines of a potential deal: In return for Trumps lifeline to ZTE, Beijing might agree to buy more U.S. products or take other steps to shrink Americas gaping trade de“cit with China „ $337 billion last year.FIRMFROM PAGE 1some of the presidents most loyal „ and rewarded „ backers. The outpouring of support Tuesday, initiated by a president who isnt steeped in the complex issues, even surprised some of the movement leaders. This is one thing thats most visible, tangible, recognizable by the evangelical community,Ž said Tony Perkins, who leads the social conservative Family Research Council. Its actually taken me aback a bit to see just how strongly this is received.Ž Top of“cials with the Republican National Committee, along with a delegation of four Republican senators, 10 Republican congressmen and one Republican governor, cheered Kushner from the gallery. The RNCs new “nance chair Tom Ricketts attended. The GOPs most powerful political donor, casino magnate Sheldon Adelson, watched from the front row minutes earlier as Ivanka Trump and Treasury Secretary Steve Mnuchin unveiled the embassys new facade. I did it for my constituents „ their love and affection for the people of Israel,Ž said Rep. Joe Wilson, R-S.C., who organized the U.S. delegations visit. He was also pleased by the Adelson familys reaction. Just to see their joy was a moment of happiness for me,Ž Wilson said of Adelson, who in recent days donated $30 million to a super PAC focused on helping the House GOP retain its majority this fall.EMBASSYFROM PAGE 1 There was barely any mention of the Gaza violence at Mondays lavish inauguration ceremony for the new embassy, an upgraded consular building located just 50 miles away. Israeli Prime Minister Benjamin Netanyahu and other top of“cials joined an American delegation of Trump administration of“cials and Republican and evangelical Christian supporters. A great day for Israel!Ž Trump tweeted earlier Monday. In a videotaped address, Trump said the embassy move, a key campaign promise, recognizes the plain realityŽ that Jerusalem is Israels capital. Yet he added the United States remains fully committed to facilitating a lasting peace agreement.Ž But Mondays steadily climbing death toll and wall-to-wall condemnation of the embassy move in the Arab world raised new doubts about Trumps ambitions to broker what he called the deal of the century.Ž More than a year after taking of“ce, Trumps Mideast team has yet to produce a long-promised peace plan. Trump says recognizing Jerusalem as Israels capital acknowledges the reality that Israels government is located there as well as the ancient Jewish connection to the city. He insists the decision has no impact on future negotiations on the citys “nal borders. But to both Israel and the Palestinians, the American gesture is widely seen as siding with Israel on the most sensitive issue in their longstanding con”ict.GAZAFROM PAGE 1 AP PHOTOA Palestinian protester slings a stone towards Israeli troops during a protest at the Gaza Strips border with Israel on Monday.WASHINGTON „ First lady Melania Trump underwent a successfulŽ procedure Monday to treat a benign kidney condition and was expected to remain hospitalized for the rest of the week, her staff said. President Donald Trump took a helicopter to Walter Reed National Military Medical Center to visit her and tweeted that his wife was in good spirits.Ž Mrs. Trump, 48, had the embolization procedure Monday morning. The president spoke with Mrs. Trump before the procedure and with her doctor afterward, the “rst ladys of“ce said. The president tweeted shortly before arriving at Walter Reed outside Washington, saying it was a successful procedure,Ž describing his wife as being in good spiritsŽ and offering his thanks to all of the well-wishers!Ž The White House did not offer any additional details on Mrs. Trumps condition. In opening remarks in the Senate, Minority Leader Chuck Schumer, D-N.Y., sent well wishes for a speedy recovery to the “rst lady.Ž She was last seen in public on Wednesday at a White House event where she joined the president to honor military mothers and spouses for Mothers Day. Two urologists who have no personal knowledge of Mrs. Trumps condition said the most likely explanation for the procedure is a kind of noncancerous kidney tumor called an angiomyolipoma. Theyre not common but tend to occur in middle-aged women, and if they become large enough, they can cause problematic bleeding, said Dr. Keith Kowalczyk of MedStar Georgetown University Hospital. The treatment of choiceŽ is to cut off the blood supply so the growth shrinks, added Dr. Lambros Stamatakis of MedStar Washington Hospital Center. Doctors do that with an embolization, meaning a catheter is snaked into the blood vessels of the kidney to “nd the right one and block it.Melania Trump has successful procedure on kidney ailmentBy DARLENE SUPERVILLEASSOCIATED PRESS WASHINGTON „ President Donald Trump called West Wing leakers traitors and cowardsŽ on Monday as a dustup over a White House aides crass remark about Arizona Sen. John McCain extended into a “fth day. In a Monday afternoon tweet, Trump said the leaks coming out of the White House are a massive overexaggeration put out by the Fake News Media in order to make us look as bad as possible.Ž He added of the leakers: We will “nd out who they are!Ž During a closed-door meeting last week, Trump communications aide Kelly Sadler dismissed McCains opposition to the presidents CIA nominee by saying of the Arizona Republican: Hes dying anyway.Ž The 81-year-old McCain was diagnosed in July with glioblastoma, an aggressive form of brain cancer.Trump calls leakers cowards after aides McCain remarkBy DARLENE SUPERVILLE and JILL COLVINASSOCIATED PRESS AP PHOTOIn this March 22 photo, special assistant to President Donald Trump, Kelly Sadler, attends a forum at the Eisenhower Executive Oce Building on the White House complex. The major U.S. stock indexes eked out small gains Monday after a late-afternoon pullback weighed on small-company shares. The market had been broadly higher earlier in the day on hopes that trade tensions were easing between the U.S. and China. But much of that rally faded, leaving decliners on the New York Stock Exchange outnumbering risers. Gains by health care and energy stocks outweighed losses in real estate companies and other decliners. Casino operators and equipment companies got a boost from a Supreme Court decision that cleared the way for states to legalize sports betting. The S&P 500 index added 2.41 points, or 0.1 percent, to 2,730.13. The Dow Jones industrial average climbed 68.24 points, or 0.3 percent, to 24,899.41. The Nasdaq composite rose 8.43 points, or 0.1 percent, to 7,411.32. Small-company stocks fell. The Russell 2000 index lost its early gains, sliding 6.45 points, or 0.4 percent, to 1,600.34. Benchmark U.S. crude oil rose 26 cents to settle at $70.96 a barrel in New York. Brent crude, used to price international oils, gained $1.11, or 1.4 percent, to $78.23 a barrel in London.US stock indexes eke out small gainsBy ALEX VEIGAAP BUSINESS WRITER

PAGE 25

Tuesday, May 15, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Sports Gambling 3 | MLB 4 | Scoreboard 5 | Minor League Baseball 6 FLORIDA NOT AS CLOSEOn sports betting, Floridas nowhere near as close as New Jersey. Page 3By TOM JONESTimes Sports ColumnistWASHINGTON, D.C.„ From the frying pan to Ovi Land. Or something like that. After dropping the first two games of this Eastern Conference final at home, the Lightning hit the road, needing to win at least one of two games at Alex Ovechkins rink here just to keep the series alive and get it back to Tampa Bay. Not exactly how the Lightning drew it up before the series started. Obviously, were not very happy with the way the first two games went, Lightning defenseman Dan Girardi said. But its the first to four, not the first to two. Thats what players always say when they lose the first two games. And thats what Lightning players were saying after Tampa Bay was blasted by a combined score of 10-4.NHL: Lightning-CapitalsWhat could change in Game 3 beyond the venuePHOTO BY BRUCE BENNETT | GETTY IMAGES Alex Ovechkin of the Washington Capitals celebrates a first period goal by Michal Kempny against the Tampa Bay Lightning in Game 1 of the Eastern Conference Finals in Tampa. Associated PressWASHINGTON „ Jon Cooper walked into the locker room and didnt get the sense Lightning players were down in the dumps about losing the first two games of the Eastern Conference final. It was more kind of like an anger of like we want to get back „ like lets get Game 3 going here,Ž Tampa Bays coach said. Game 3 on Tuesday night in Washington cant come soon enough for the Lightning, who are in a historically difficult spot after losing twice at home to open the series. Of the 41 previous times a team lost the first two games in the conference finals, 39 went on to lose the series „ including every team that lost its first two at home.NHL: Lightning-CapitalsLightning desperate to “ x problems down 0-2 SEE DESPERATE, 2 SEE LIGHTNING, 2 Associated PressWASHINGTON „ The Supreme Court cleared the way Monday for states coast to coast to legalize betting on sports, breaking a longtime ban and creating a potential financial boon for states and the gambling industry. The first bets could be placed within weeks. Despite opposition from the major sports leagues and the Trump administration, the high court struck down a federal law that had barred betting on football, basketball, baseball and other sports in most states. States that want to take advantage of the ruling now will generally have to pass legislation to allow sports books to open. Some, including New Jersey, which brought the case to the Supreme Court, have a head start. Sports leagues had expressed conc erns about any expansion of sports gambling. Their huge businesses could be badly harmed if people thought the outcome of games could be altered by someone who had wagered money on a certain result. However, the ruling also could be seen as merely bringing an activity out of the shadows that many people already see as a mainstream hobby. Americans wager about $150 billion on sports each year illegally, according to the American Gaming Association. The law the justices struck down forbade state-authorized sports gambling with some exceptions and made Nevada the only state where a person could wager on the results of a single game. Stock prices for casino operators and equipment makers surged after the ruling was announced. Gambling on sports could quickly become widely available, with one research firm estimating that 32 states would likely offer sports betting within five years. The ruling opens up the floodgatesŽ for sports gambling in any state that wants to have it, said Daniel Wallach, a sports law expert in Florida. The decision had been eagerly anticipated by gamblers and also states that hope their cut of legalized sports betting can help solve budget problems. States that have already laid the legal groundwork include New Jersey, where one racetrack said it would begin taking bets within two weeks. Mississippi and West Virginia have also been preparing for sports betting, and gamblers there could be placing bets as early as this summer and certainly before the NFL season starts in September.SPORTS GAMBLING: Supreme Court RulingLay your money downAP PHOTOIn this March 15 photo, people watch coverage of the first round of the NCAA college basketball tournament at the Westgate Superbook sports book in Las Vegas. Supreme Court says states can OK sports betting SEE BETTING, 3AP PHOTORays Adeiny Hechavarria, right, beats the tag by Kansas City Royals catcher Salvador Perez Monday in Kansas City, Mo. Associated PressKANSAS CITY, Mo. „ Adeiny Hechavarria danced around catcher Salvador Perez with an inventive slide at home plate to score the go-ahead run, and the Tampa Bay Rays beat the Kansas City Royals 2-1 on Monday night. Hechavarria ran through third base coach Matt Quatraros stop sign on Matt Duffys single to right field in the sixth inning, sidestepped Perez to the right, then dived back toward the plate. Hechavarria faked toward the dish with his right hand, then jabbed his left hand just past Perezs outstretched glove to tag the plate. Umpire Rob Drake immediately signaled him safe. Ryan Yarbrough (3-2) allowed one run over five innings for Tampa Bay, and Duffy had three hits and drove in both runs. Alex Colome worked the ninth for his seventh save in nine opportunities. Eric Skoglund (1-3) permitted two runs on seven hits and struck out four in 7 ‡ innings, his longest career outing. He tied a Royals record with six assists by a pitcher. Whit Merrifield had three hits for his seventh multihit game in the past 14 and homered into the Rays bullpen to lead off the third. Yarbrough gave up five hits and picked up his first career victory as a starter. Five Rays relievers held the Royals to one hit over the final four innings. Jon Jay tripled with one out in the ninth, but Colome struck out Ryan Goins and retired Alex Gordon on a grounder to end the game. C.J. Cron doubled in the first, extending his on-base streak to 20 games, and scored on Duffys single to right. MLB: Rays 2, Royals 1Rays top Royals on Hechavarrias slide SEE RAYS, 6AP PHOTOLas Vegas Golden Knights Tomas Tatar (90) celebrates with Pierre-Edouard Bellemare (41) after Tatar scored during first period Monday in Winnipeg, Manitoba. By LARRY LAGEAssociated PressWINNIPEG, Manitoba „ Jonathan Marchessault scored twice and Marc-Andre Fleury stopped 30 shots, lifting the Vegas Golden Knights to a 3-1 series-evening win over the Winnipeg Jets on Monday night in Game 2 of the Western Conference finals. Kyle Connor scored midway through the third period to pull Winnipeg within a goal. Marchessault restored the two-goal lead 1:28 later. Tomas Tatar scored 6:37 into the game for the Golden Knights. Connor Hellebuyck had 25 saves for the Jets. Game 3 is Wednesday night in Las Vegas. The expansion Golden Knights appeared to be rusty in the series opener and the Jets scored three goals early in a 4-2 win It looked like they were going to pick up where they left off, but Fleury made key saves early and got help from a teammate and a post in the opening minutes to keep the puck out of his net.NHL: Golden Knights 3, Jets 1Marchessault-led Golden Knights top Jets in Game 2

PAGE 26

Associated PressROME „ Serena Williams coach says she will play the French Open beginning in two weeks. The tournament will mark the 23-time Grand Slam champions first major since returning to the tour from maternity leave. Coach Patrick Mouratoglou tells the WTA tours website, Serena will play the French Open to win it.Ž Williams returned to the tour briefly this year, after a 14-month absence to give birth to her daughter. But she withdrew from last weeks Madrid Open and this weeks Italian Open. Mouratoglou says when Williams arrived to train with him in France late last month, We realized that she was not ready yet. The time she lost after the delivery with all the medical issues she had to go through, was missing.Ž Mouratoglou adds, That is the reason why we decided to skip Madrid and Rome as she needed five weeks to be perfectly ready. ... I am very satisfied and confident that she will be ready for Roland Garros.Ž Williams, a three-time French Open champion, has not played since a first-round loss to Naomi Osaka in March at the Miami Open. Roland Garros starts on May 27. When the best thing you can say is that youve only lost two instead of four then you know youre in a bad shape. And make no mistake, the Lightning is in bad shape. The Lightning has been so thoroughly dominated that its hard to imagine it winning four of the next five games. But it doesnt have to win four games at the moment. It just has to win one. Were not looking too far ahead, Girardi said. Thats the smart approach. Can the Lightning do it? Can it still win this series? Theres still reason to believe. In fact, there are a lot of reasons to believe. Let us count the ways. €I can see the Lightning playing much, much better. Were doing some things in this series that we just havent done in the playoffs, Lightning coach Jon Cooper said. Hes right. The point being the Lightning is too good to continue playing so poorly. Its better than it has shown. What has gone wrong? Its hard to explain, Cooper said. Maybe if we could, we wouldnt be down 0-2. Its quick. It goes fast. But players who collected 113 points in the regular season havent suddenly forgotten how to play hockey. Cooper said they werent depressed after Game 2. They were angry. Expect a better performance going forward. €I can see the change of venue, from Tampa Bay to Washington, actually helping the Lightning. Its a chance to hit the reset button and get back to playing the way it eliminated the Devils and Bruins each in five games. Over the last month weve played pretty darn well to get ourselves to the final four, Cooper said. €I can see the Lightning calming down because it is so loaded with veterans. The one thing is emotions are so high and so low, Cooper said. When things were going to so well for us, one of the big things was, Hey, dont jump on that cloud nine. And I thought we did a great job with that. So now ƒ dont feel sorry for ourselves. There is a reason were here. So Im not too concerned about that. Weve just go to stay the course. €I can see the Lightning taking comfort in the fact that in the first round of these playoffs, the Capitals lost the first two games at home to Columbus before rallying to win the series. It can change in a heartbeat, Capitals coach Barry Trotz said. Weve seen it ourselves and we lived it. The Lightning hopes to live it. Theyve proven it is possible, Lightning defenseman Victor Hedman said. Thats what is so fun with hockey. Things can swing from one way to the other. Weve got the team to rally around this and put these two games behind us and move forward. ƒ Obviously, were pushed against the wall a little bit, but were a team known for rallying from behind. Were just going to have to that again. Hedman is right. So I can see the Lightning coming back again because it has come back in the past. Maybe not from 2-0, but it has won plenty of postseason games when its season was in jeopardy. Were here for a reason, Hedman said. Theres no panic. Obviously were not happy with losing two games on home ice. But weve got the experi-ence. ƒ Guys have been through this. €I can see the Capitals blowing this. After all, its what the Capitals do. Theyre known for their playoff futility. I can totally see them exhaling, thinking this series is over. So one can see a lot of reason to believe Tampa Bay can come back in this series. If youre looking through Lightning-colored glasses, that is. Page 2 SP www.yoursun.com Tuesday, May 15, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 14N ........................... 1-6 May 14D ........................... 0-6 May 13N ........................... 5-0 May 13D ........................... 4-6 May 12N ........................... 3-6 May 12D ........................... 7-5 D-Day, N-NightPICK 3May 14N ....................... 8-8-1 May 14D ....................... 2-4-1 May 13N ....................... 4-7-0 May 13D ....................... 9-7-5 May 12N ....................... 0-2-8 May 12D ....................... 7-6-6 D-Day, N-NightPICK 4May 14N .................... 6-3-2-9 May 14D .................... 4-2-1-3 May 13N .................... 6-3-0-9 May 13D .................... 4-6-7-2 May 12N .................... 5-2-9-0 May 12D .................... 0-7-9-5 D-Day, N-NightPICK 5May 14N ................. 6-0-2-0-1 May 14D ................. 7-7-6-6-9 May 13N ................. 1-0-6-1-0 May 13D ................. 9-6-3-1-5 May 12N ................. 3-7-3-7-3 May 12D ................. 2-6-1-3-0 D-Day, N-NightFANTASY 5May 14 ............. 6-7-14-21-30 May 13 ........... 3-21-29-31-36 May 12 ......... 12-13-23-27-31 € € € PAYOFF FOR May 14 1 5-digit winners $184,679.71 256 4-digit winners $116.00 8,759 3-digit winners $9.50CASH FOR LIFEMay 14 ............... 1-4-6-13-32 Cash Ball ............................ 2 May 10 ......... 11-36-41-43-48 Cash Ball ............................ 4 € € € PAYOFF FOR May 14 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 4 ................. 4-of-5 CB $2,500 19 ........................ 4-of-5 $500LUCKY MONEYMay 11 ................. 7-12-16-41 Lucky Ball ......................... 10 May 8 ................... 1-14-17-35 Lucky Ball ......................... 14 € € € PAYOFF FOR May 11 0 .......... 4-of-4 LB $17 million 1 .................... 4-of-4 $6,18600 38 .............. 3-of-4 LB $35650 704 ................... 3-of-4 $5650LOTTOMay 12 .... 10-16-20-28-40-42 May 9 ........ 6-19-22-23-25-28 € € € PAYOFF FOR May 12 0 6-digit winners $9.5 million 29 ..... 5-digit winners $3,943 1,140 4-digit winners $69.50POWERBALLMay 12 ......... 22-42-45-55-56 Powerball ......................... 14 May 9 ........... 11-16-38-50-69 Powerball ......................... 19 € € € PAYOFF FOR May 12 0 ..... 5 of 5 + PB $257 Million 0 .................. 5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 45 ........................ 4 of 5 $100 ESTIMATED JACKPOT $280 millionMEGA MILLIONSMay 11 ......... 14-38-40-53-70 Mega Ball ......................... 22 May 8 ............. 8-15-39-64-67 Mega Ball ......................... 13 € € € PAYOFF FOR May 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 12 ........................ 4 of 5 $500 ESTIMATED JACKPOT $50 million SPORTS ON TVLIGHTNINGFrom Page 1CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 3, King City to Laguna Seca, Calif. GOLF 8 p.m. GOLF „ World Long Drive Tour, AK-CHIN Smash In the Sun, at Maricopa, Ariz. MLB BASEBALL 8 p.m. FS1 „ St. Louis at Minnesota NBA BASKETBALL 7:30 p.m. ESPN „ NBA Draft Lottery, at Chicago 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 2, Cleveland at Boston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference “ nals, Game 3, Tampa Bay at Washington For us, its all about resetting everything,Ž defenseman Victor Hedman said Monday. Theres no panic. Were obviously not happy with losing two games on home ice, but that is not something that goes into our locker room. Weve got the experience. Weve got the guys that are in the playoffs for the first time, guys have been through this, and were capable of handling that.Ž The Lightning under Cooper havent lost the first two games of a series since 2014, when they were swept in the first round by Montreal. That was a learning experience players could point to when they went to the Stanley Cup Final in 2015, but right now its just an ugly deficit. After not allowing Boston to score an evenstrength goal in the final three games during the second round, Tampa Bay has been outscored 7-1 by Washington at even strength and 10-4 overall. Asked what the Lightning needed to do better, three-time Cupwinning defenseman Ken Daneyko responded, Where do we begin?Ž They were so responsible defensively, making good puck decisions and through the first two rounds they didnt give up a whole lot. All of a sudden, youre seeing outnumbered situations,Ž said Daneyko, now an NHL Network analyst. Just mental breakdowns, mental mistakes by Tampa Bay. You never know why it turns so drastically like that when they were so sound against the Bruins. That cant happen.Ž Mistakes are happening in abundance, most notably passing up shots that lead to opportunities the other way. And ill-timed penalties late in periods have led directly to Capitals power-play goals, which definitely cant continue happening if the Lightning want to make this a series. We need to do a better job of not getting in that situation, not letting two games in a row, 7, 8 seconds left on the power play and they get one,Ž defenseman Dan Girardi said. Thats something we can definitely control ourselves.Ž As clinically as Tampa Bay eliminated New Jersey and Boston in five games apiece, Washington is rolling behind the scoring of Alex Ovechki n and Evgeny Kuznetsov and the goaltending of Braden Holtby, who has stopped 52 of 56 shots through two games. The Capitals are feeling confident right now, but after falling behind 0-2 on home ice in the first round and roaring back to beat Columbus, they understand how fast things can swing. Were off to a heck of a start, but weve got to take care of business at home,Ž defenseman Matt Niskanen said. If they win one or two here, boy, the momentum switches big time.ŽDESPERATEFrom Page 1 AP FILE PHOTOSerena Williams returns to Naomi Osaka during the Miami Open in Key Biscayne. TENNIS: French OpenSerena Williams coach says she will return for French Open By DAVID PORTERAssociated PressHACKENSACK, N.J. „ A trial has been delayed in a lawsuit accusing New York Giants quarterback Eli Manning of selling bogus gamewornŽ equipment to unsuspecting collectors as part of a long-running scam. Jury selection was to have begun this week, but a death in the family of one of the attorneys pushed that back to next Monday. The trial is expected to last about four weeks. Barring a last-minute settlement, the two-time Super Bowl-winning quarterback could take the witness stand to defend himself against the explosive allegations. Manning and Giants co-owner John Mara are on a list of potential witnesses for the trial. Manning and the team have denied the claims and have characterized lead plaintiff Eric Inselberg as a scam artist who sold fake memorabilia himself over a span of several years. Mannings attorneys also have described Inselbergs lawsuit as inflammatory and baseless,Ž and they have accused Inselbergs attorneys of using underhanded tactics to whip up a media frenzy against their client. Inselberg filed the lawsuit in 2014. It says that two helmets purchased by Inselberg and two other plaintiffs „ including one purportedly used by Manning during the Giants 2007-2008 Super Bowl season „ were bogus. Inselberg says photographic experts using a technique called photomatchingŽ could not find evidence that the helmets were ever used in games. The Giants and Manning contend photomatching is unreliable because it does not take into account that helmets are routinely reconditioned during or after a season, the evidence of which might be found on the inside of the helmet and not the outside.NFL: GiantsTrial delayed in Manning memorabilia fraud caseManning By STEPHEN WHYNOAssociated PressBob Baffert has spent his whole life following D. Wayne Lukas. As a teenager at the quarter horse track in Arizona where Baffert tagged along with his dad and learned about racing, he looked up to Lukas as a legend. Ill never forget when he came in with his fancy trailer and man, theres Wayne Lukas,Ž Baffert said. He was huge then. Hes always set the bar.Ž Baffert even asked Lukas for a job out of high school. Lukas turned Baffert down, but in the four-plus decades since, theyve developed a friendship as deep as their combined success. They are two of the best thoroughbred trainers in racing history and their paths are crossing again this week at Pimlico Race Course in Baltimore. They will go head to head in the Preakness, a race that each has won six times. Weve become good friends because we have a lot in common, we had a lot of quarter horse stories and friends that we knew coming up,Ž Baffert said. Its been a lot of fun.Ž Baffert goes into the Preakness with Kentucky Derby winner Justify the heavy favorite to advance to the Belmont Stakes with the chance to give the 65-year-old his second Triple Crown champion in four years. A win Saturday would tie the 83-year-old Lukas record of 14 Triple Crown victories. Lukas said Baffert is going to roll right past thatŽ mark. Bob is an excellent horseman,Ž said Lukas, who is expected to start Bravazo and Sporting Chance in the Preakness. Not only has he got a good clientele base and gets some nice horses, but he absolutely knows what to do with them.Ž Bafferts dad got him involved in horse racing at age 11 and he considers his father his mentor „ but he holds Lukas in high regard. Lukas has been an icon and rival for Baffert over the years, especially in the 1990s and 2000s when owner Bob Lewis pitted the two against each other. Calling Lukas one of the hardest workers he has ever seen, Baffert set out to duplicate those efforts with incredible success. Lukas and Baffert just kept winning „ including a combined 34 Breeders Cup races to go along with the Triple Crown victories „ and became closer along the way.HORSE RACINGRival trainers share a strong friendship

PAGE 27

By STEVE MEGARGEEAssociated PressThe NFL wants Congress to enact a framework for legalized sports betting in the wake of a Supreme Court ruling that clears the way for more states to allow sports gambling. Supreme Court justices voted 6-3 on Monday to strike down a 1992 law that barred most state-authorized sports gambling. Before the Supreme Court ruling, Nevada was the only state that allowed people to bet on the results of a single game. Congress has long recognized the potential harms posed by sports betting to the integrity of sporting contests and the public confidence in these events,Ž the NFL said in a statement. Given that history, we intend to call on Congress again, this time to enact a core regulatory framework for legalized sports betting.Ž All the major leagues responded to a ruling that figures to have farreaching implications throughout the sports world. The NHL noted that today paves the way to an entirely different landscape „ one in which we have not previously operated.Ž NBA Commissioner Adam Silver, a supporter of legalizing sports gambling, said his league would remain active in ongoing discussions with state legislaturesŽ about expanding wagering options. Silver also said the league would like to see a federal framework instead of a state-bystate system. The NBA once opposed expanded sports betting but has long said it supports robust regulation. The NBA and Major League Baseball have argued in recent months for a 1 percent cut of proceeds if legalized sports betting expands across the country, saying part of that money would be needed for additional compliance and enforcement efforts within the game. As each state considers whether to allow sports betting, we will continue to seek the proper protections for our sport, in partnership with other professional sports,Ž Major League Baseball said in a statement. Keith Whyte, the executive director of the National Council on Problem Gambling, believes any governmental body and sports league that receives a direct percentage or portion of sports betting revenue must also dedicate funds to prevent and treat gambling problems. Some of that 1 percent of betting fees is going to come from people with uncontrollable gambling problems,Ž Whyte said. We believe by taking a cut of this money, (the leagues would) put themselves in the position of having to do something to reduce those costs. Great profits come with great responsibility.Ž MLB said it would continue to support legislation that creates air-tight coordination and partnerships between the state, the casino operators and the governing bodies in sportsŽ toward protecting the integrity of the game. Major League Soccer issued a statement seeking similar cooperation. Although Major League Soccer is supportive of todays Supreme Court decision, we also believe that it is critical that state legislatures and other regulatory bodies work closely with the professional sports leagues in the United States to develop a regulatory framework to protect the integrity of each of our respective sports,Ž the MLS said in its statement. We look forward to being a part of that process.Ž Plenty of leagues already have taken steps to make sure its players are educated on the issue. For example, last year the PGA Tour hired Genesis Sports to help with its new Integrity ProgramŽ that began at the start of the year. The program requires players on all six circuits the PGA Tour manages to take part in an online tutorial that, among other things, illustrates some of the far-reaching effects of gambling. We believe that regulation is the most effective way of ensuring integrity in competition, protecting consumers, engaging fans and generating revenue for government, operators and leagues,Ž the PGA Tour said in a statement. The Supreme Court ruling will impact college sports as well as the pro leagues. Donald Remy, the NCAAs chief legal officer, said the organization is reviewing the Supreme Courts decision and that we will adjust sports wagering and championship policies to align with the direction from the court.Ž The NCAA currently doesnt hold NCAA Tournament games or any other NCAA-run events in Nevada because of its legal gambling. Las Vegas is home to the annual Las Vegas Bowl as well as the Pac-12 mens basketball tournament and other tournaments, which arent run by the NCAA itself. The Sun / Tuesday, May 15, 2018 www.yoursun.com SP Page 3AUTO RACING: IndyCarBy THOMAS BASSINGERTimes Staff WriterWith the Supreme Courts decision Monday striking down a federal ban on sports gambling, some states are poised to take bets in a matter of days. One New Jersey venue „ Monmouth Park „ has plans to build a $5 million sports book on the property. Thats a year and a half away, but in the meantime, its preparing to convert a sports bar it built in 2013 into a temporary sports book. What about Florida? Well, its not New Jersey. One potential hurdle is a constitutional amendment on the November ballot. Amendment 3 would give voters the exclusive right to decide on gambling expansion. The measure doesnt mention sports betting, so its unclear if it would apply. Until lawmakers take up legislation or until voters pass a referendum on sports gambling, casinos and tracks in the state are in a holding pattern. If it was offered by the state of Florida, we would love to have it,Ž said Alexis Winning, a spokeswoman for Derby Lane in St. Petersburg, but if Amendment 3 were to pass in November, then it will require a statewide voter referendum and take it out of the hands of the legislature.Ž Tampa Bay Downs said it had no comment, and Seminole Hard Rock Hotel & Casino Tampa did not immediately return phone calls.SPORTS GAMBLING: Supreme Court RulingOn sports betting, Floridas nowhere near as close as states like New JerseyAP PHOTOSigns for Monmouth Park are displayed in a bar at the racetrack in Oceanport, N.J. on Monday. The Supreme Court on Monday gave its go-ahead for states to allow gambling on sports across the nation, striking down a federal law that barred betting on football, basketball, baseball and other sports in most states. AP FILE PHOTONFL footballs sit on the field during warm ups before an NFL playoff game between the Pittsburgh Steelers and the Jacksonville Jaguars, Jan. 14 in Pittsburgh. The NFL wants Congress to enact a framework for legalized sports betting in the wake of a Supreme Court ruling that clears the way for more states to allow gambling. All the major leagues responded to a ruling that figures to have far-reaching implications throughout the sports world. SPORTS GAMBLING: Supreme Court RulingNFL seeks help from Congress on gambling rulingAP FILE PHOTOEd Jones greets fans during driver introductions for the IndyCar race at Mid-Ohio Sports Car Course in Lexington, Ohio. Its possible more than 20 percent of this years Indianapolis 500 starters could be, like Zach Veach, younger than 25. By MICHAEL MAROTAssociated PressINDIANAPOLIS „ Twenty-three-yearold Zach Veach looks like the perfect guy for IndyCars youth movement. He has a solid resume. He has a full-time ride with one of the series top teams, stable sponsorship and what appears to be a bright future. He understands the art of doing business and, in his first fulltime season, he already sounds like a veteran. If Veach succeeds, he could emerge as a cornerstone for the next generation of stars in the open-wheel series. Its exciting to be part of something like this,Ž Veach said. Its humbling, too, because you can be the frontrunner in Indy Lights and you come over here and you have to learn some things.Ž Veach finished 19th at Barber and 26th at Indianapolis in his only two starts last season. This year, he finished 16th at the first two races, posted a careerbest fourth at Long Beach and was 23rd in Saturdays 24-car field at the IndyCar Grand Prix. Series officials dont necessarily need Veach to jump to the forefront just yet. Theyre not going all in on one guy, either. Its possible more than 20 percent of this years Indianapolis 500 starters could be, like Veach, younger than 25. The class is rich in diversity and talent: € Gabby Chaves, a 24-year„old Colombian, fended off Veach to claim the 2014 Indy Lights title. He competes with upstart Harding Racing. € Ed Jones, the 23-year-old from Dubai, was last years rookie of the year driver for powerhouse Chip Ganassi Racing. € Kyle Kaiser, a 22-year-old Californian, was hired by Juncos Racing after winning last years Indy Lights title. € Matheus Leist, a 19-year-old Brazilian, won last years Freedom 100 at Indy and now is being mentored by 2014 series champion Tony Kanaan at A.J. Foyt Racing. € Pietro Fittipaldi, a 21-year-old Brazilian, will miss the Indy 500 after breaking his left le g and right ankle during qualifying for the World Endurance Championship. On Saturday, Dale Coyne Racing used 20-year-old Zachary Claman De Melo as the replacement. € American Sage Karam, 23 and the 2013 Indy Lights winner, has shown promise in a variety of series but still hasnt secured a full-time ride in IndyCar. He is attempting to make his fifth 500 start with Dreyer & Reinbold Racing. Veterans of the series believe this young group has a better chance of making an impact together than previously-hyped classes. Weve got good, quality guys under 25 and now theyre driving for owners who hopefully will stick with them because thats how I think thats what develops them,Ž Ganassi Racing executive director Mike Hull said. I think the crop youre talking about is the crop weve needed for a long, long time but we didnt have the stability to do that. Now, we do.Ž Jay Frye, IndyCar president of competition and operations, is a big believer in the young guys. He called this group advancedŽ in terms of their experience and business savvy. The problem, of course, becomes marketing. In a sport where winning matters, big names rule, and sponsorship money is increasingly more difficult to find and keep, the biggest challenge might be finding teams and companies that are patient enough to stick with a young guy long enough to reap the rewards.IndyCars young and restless set for Indy 500 showcase race Delaware, too, could quickly expand beyond certain bets currently offered at its casinos. Pennsylvania and New York have also made moves to begin sports gambling. However, other states that want to allow sports betting could still see several Super Bowls come and go before people there can place a legal bet close to home. The Trump administration had urged the high court to uphold the law, surprising perhaps because the president is the former owner of a New Jersey casino, the Trump Taj Mahal, now being remade into a Hard Rock casino resort. All four major U.S. professional sports leagues and the NCAA also had urged the court to uphold the federal law, saying a gambling expansion would hurt the integrity of their games. They also said that with legal sports betting in the United States, theyd have to spend a lot more money monitoring betting patterns and investigating sus p icious activit y Sports gambling proponents argued that the leagues already do that work and that legal sports betting will make enforcement easier than it is now, when most bets in the U.S. are made illegally. They say state regulators are capable of monitoring suspicious bets, as is done in Nevada. On Monday, NBA commissioner Adam Silver and Major League Baseball issued statements saying the integrityŽ of their games would remain a priority. Representatives of the National Hockey Lea g ue, National Football League and NCAA said they were reviewing the courts decision. Some saw other concerns, including for some gamblers. The ruling will likely increase gambling participation and gambling problems unless steps are taken to minimize harm,Ž said Marlene Warner, the president of the National Council on Problem Gamblings board of directors. The council said any government body or sports league that receives a direct percentage or portion of sports betting revenue should dedicate some of it to treat gambling problems. The law the justices struck down was passed by Congress in 1992 and called the Professional and Amateur Sports Protection Act. Justice Samuel Alito wrote for the court, The legalization of sports gambling requires an important policy choice, but the choice is not ours to make.Ž The courts job is to interpret the law Congress has enacted and decide whether it is consistent with the Constitution,Ž he wrote. PASPA is not.Ž Justices Ruth Bader Ginsburg, Stephen Breyer and Sonia Sotomayor dissented. Ginsburg wrote for the three that when a portion of a law violates the Constitution, the court ordinarily engages in a salvage rather than a demolition operation,Ž preserving what it can. She said that instead of using a scalpel to trim the statuteŽ her colleagues used an axe.Ž Breyer agreed with the majority that part of the law must be struck down but said that should not have doomed the rest of the law.BETTINGFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Tuesday, May 15, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 28 12 .700 „ „ 8-2 W-2 18-7 10-5 Boston 28 13 .683 „ 6-4 L-1 11-5 17-8 Toronto 21 20 .512 7 3 3-7 L-2 11-11 10-9 Tampa Bay 17 22 .436 10 6 4-6 W-1 8-10 9-12 Baltimore 13 28 .317 15 11 5-5 W-1 10-12 3-16 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 20 20 .500 „ „ 4-6 L-1 13-9 7-11 Minnesota 17 19 .472 1 5 7-3 L-1 7-7 10-12 Detroit 18 22 .450 2 6 5-5 W-2 11-9 7-13 Kansas City 13 28 .317 7 11 4-6 L-3 6-14 7-14 Chicago 10 27 .270 8 12 2-8 W-1 3-15 7-12 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 26 16 .619 „ „ 6-4 W-2 12-10 14-6 Los Angeles 24 16 .600 1 „ 6-4 W-1 10-12 14-4 Seattle 22 17 .564 2 1 5-5 L-1 8-8 14-9 Oakland 20 21 .488 5 4 5-5 W-1 11-9 9-12 Texas 16 26 .381 10 9 4-6 L-2 7-16 9-10 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 25 15 .625 „ „ 6-4 W-3 8-7 17-8 Philadelphia 23 16 .590 1 „ 7-3 W-1 16-6 7-10 Washington 24 18 .571 2 „ 8-2 W-4 10-10 14-8 New York 19 18 .514 4 2 2-8 L-1 7-10 12-8 Miami 14 26 .350 11 9 3-7 L-2 8-14 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 24 17 .585 „ „ 6-4 W-1 10-9 14-8 St. Louis 22 16 .579 „ 6-4 L-2 12-7 10-9 Pittsburgh 23 17 .575 „ 6-4 L-1 12-6 11-11 Chicago 21 17 .553 1 1 5-5 L-2 13-8 8-9 Cincinnati 14 27 .341 10 9 7-3 W-6 6-15 8-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 24 16 .600 „ „ 3-7 L-5 13-10 11-6 Colorado 22 19 .537 2 1 6-4 L-1 7-11 15-8 San Francisco 20 21 .488 4 3 4-6 W-1 10-7 10-14 Los Angeles 16 24 .400 8 7 3-7 L-4 8-13 8-11 San Diego 16 26 .381 9 8 5-5 W-2 10-17 6-9 MAJOR LEAGUE BASEBALLBRAVES 6, CUBS 5 A TLANTA AB R H BI BB SO AVG. A lbies 2b 5 1 3 1 0 0 .277 A cuna lf 4 0 0 0 1 3 .260 F.Freeman 1b 3 0 0 0 2 0 .325 Markakis rf 5 2 2 0 0 1 .346 Flowers c 2 2 2 2 3 0 .320 Inciarte cf 5 0 0 0 0 1 .263 Bautista 3b 4 1 1 3 1 2 .172 Minter p 0 0 0 0 0 0 --Culberson ss 4 0 0 0 1 1 .196 T eheran p 2 0 1 0 0 1 .250 b-Flaherty ph 1 0 0 0 0 0 .293 S .Freeman p 0 0 0 0 0 0 .000 Carle p 0 0 0 0 0 0 .000 d-Camargo ph-3b 1 0 0 0 0 0 .192 T OTALS 36 6 9 6 8 9 CHICAGO AB R H BI BB SO AVG. La Stella 2b 4 1 1 0 0 0 .314 f -Happ ph 0 0 0 1 0 0 .232 Bryant 3b 5 1 1 2 0 0 .281 Rizzo 1b 2 0 0 0 2 0 .207 Zobrist rf 4 0 1 0 0 0 .292 Baez ss 4 0 0 0 0 1 .274 Caratini c 4 1 1 0 0 0 .281 S chwarber lf 2 1 1 0 2 0 .259 A lmora cf 4 1 3 2 0 0 .298 Quintana p 1 0 0 0 0 0 .000 Cishek p 0 0 0 0 0 0 .500 a-Zagunis ph 1 0 0 0 0 0 .400 Duensing p 0 0 0 0 0 0 --S trop p 0 0 0 0 0 0 --c-Contreras ph 1 0 0 0 0 0 .273 W ilson p 0 0 0 0 0 0 .000 Hancock p 0 0 0 0 0 0 .000 e-Bote ph 1 0 0 0 0 1 .278 T OTALS 33 5 8 5 4 2 A TLANTA 102 030 000„6 9 0 CHICAGO 022 000 001„5 8 1 a-”ied out for Cishek in the 5th. b-grounded out for Teheran in the 7th. c-popped out for S trop in the 7th. d-grounded out for Carle in t he 9th. e-struck out for Hancock in the 9th. f -hit by pitch for La Stella in the 9th. E„Rizzo (2). LOB„Atlanta 12, Chicago 6. 2B„Albies (14). HR„Albies (13), off Quintana; Flowers (1), off Quintana; Bautista (2), off Quintana; Almora (2), off T eheran; Bryant (8), off Teheran. RBIs„ A lbies (31), Flowers 2 (4), Bautista 3 (5), Bryant 2 (21), Almora 2 (10), Happ (14). S B„F.Freeman (3). CS„Culberson (1), Rizzo (1). S„Teheran. DP„Atlanta 1 (Inciarte, F.Freeman). A TLANTA IP H R ER BB SO NP ERA T heran, W, 4-1 6 4 4 4 3 1 83 3.49 Freeman, H, 4 .1 2 0 0 0 0 9 3.06 Carle, H, 7 1.2 0 0 0 0 0 17 0.75 Minter, S, 2-2 1 2 1 1 1 1 23 2.65 CHICAGO IP H R ER BB SO NP ERA Qntna, L, 4-3 4.2 9 6 6 3 6 99 5.23 Cishek .1 0 0 0 0 0 4 1.93 Duensing 1 0 0 0 3 1 21 0.68 Strop 1 0 0 0 0 1 11 1.59 Wilson 1 0 0 0 1 0 18 3.31 Hancock 1 0 0 0 1 1 18 3.86 Inherited runners-scored„Carle 2-0, Cishek 2-0. HBP„Minter (Happ). PB„Flowers (2). T „3:14. A„35,946 (41,649).RAYS 2, ROYALS 1 T AMPA BAY AB R H BI BB SO AVG. Hechavarria ss 4 1 2 0 0 1 .268 Cron 1b 4 1 1 0 0 1 .280 Duffy 3b 4 0 3 2 0 0 .322 Ramos c 4 0 0 0 0 2 .282 Robertson 2b 4 0 0 0 0 1 .267 Miller dh 3 0 0 0 0 1 .229 Field cf-lf 3 0 1 0 0 0 .273 Gomez rf 3 0 1 0 0 1 .201 Refsnyder lf 3 0 0 0 0 0 .167 S mith cf 0 0 0 0 0 0 .309 T OTALS 32 2 8 2 0 7 KANSAS CITY AB R H BI BB SO AVG. Merri“eld 2b 4 1 3 1 0 0 .287 S oler rf 3 0 0 0 1 1 .316 Moustakas dh 4 0 1 0 0 0 .294 Perez c 3 0 0 0 1 0 .268 J ay lf 4 0 1 0 0 1 .288 Cuthbert 3b 3 0 0 0 0 2 .194 Goins 3b 1 0 0 0 0 1 .245 Gordon cf 4 0 0 0 0 0 .273 Escobar ss 2 0 1 0 1 0 .232 Dozier 1b 3 0 0 0 0 1 .000 T OTALS 31 1 6 1 3 6 T AMPA BAY 100 001 000„2 8 0 KANSAS CITY 001 000 000„1 6 0 LOB„Tampa Bay 3, Kansas City 6. 2B„ Hechavarria (3), Cron (7). 3B„Jay (2). HR„ Merri“eld (4), off Yarbrough. RBIs„Duffy 2 (14), Merri“eld (13). CS„Duffy 2 (2). Runners left in scoring position„Tampa Bay 1 (Refsnyder); Kansas City 2 (Jay, Gordon). RISP„Tampa Bay 2 for 4; Kansas City 0 for 6. GIDP„Ramos, Moustakas, Perez. DP„Tampa Bay 2 (Hechavarria, Robertson, Cron), (Yarbrough, Ramos, Cron); Kansas City 1 (Skoglund, Merri“eld, Dozier). T AMPA BAY IP H R ER BB SO NP ERA Y arbrough, W, 3-2 5 5 1 1 3 4 83 3.93 Roe, H, 11 1 0 0 0 0 1 10 4.80 V enters, H, 2 .1 0 0 0 0 0 4 1.59 Romo, H, 4 1.1 0 0 0 0 0 16 5.17 A lvarado, H, 11 .1 0 0 0 0 0 3 2.16 Colome, S, 7-9 1 1 0 0 0 1 12 4.58 KANSAS CITY IP H R ER BB SO NP ERA Skoglund, L, .1 7.2 7 2 2 0 4 94 5.58 A dam 1.1 1 0 0 0 3 18 0.00 Inherited runners-scored„Adam 1-0. WP„Yarbrough. Umpires„Home, Rob Drake; First, Sean Barber; Second, Mike Muchlinski; Third, Tim T immons. T „2:33. A„14,174 (37,903). A THLETICS 6, RED SOX 5OAKLAND AB R H BI BB SO AVG. S emien ss 5 0 1 0 0 1 .273 J oyce lf 4 1 2 1 0 2 .202 Lowrie 2b 4 0 0 0 0 0 .331 Davis dh 4 1 2 1 0 0 .217 Olson 1b 4 2 2 1 0 1 .234 Chapman 3b 4 1 2 0 0 1 .228 Canha rf 4 0 0 0 0 1 .271 Lucroy c 4 1 1 2 0 0 .294 Fowler cf 4 0 1 1 0 1 .133 TOTALS 37 6 11 6 0 7 BOSTON AB R H BI BB SO AVG. Betts rf 5 1 2 0 0 0 .362 Benintendi cf 4 1 1 1 0 0 .255 Ramirez 1b 4 0 1 2 0 0 .285 Martinez lf 4 1 2 1 0 0 .346 Bogaerts ss 3 0 0 0 1 0 .301 Nunez 2b 4 0 1 0 0 0 .239 Swihart dh 4 0 0 0 0 2 .138 Devers 3b 4 1 1 1 0 1 .256 Leon c 3 1 1 0 0 1 .170 a-Moreland ph 1 0 0 0 0 0 .318 TOTALS 36 5 9 5 1 4 OAKLAND 001 301 010„6 11 2 BOSTON 002 010 110„5 9 0 a-”ied out for Leon in the 9th. E„Chapman 2 (4). LOB„Oakland 4, Boston 5. 2B„Lucroy (11), Betts (16). 3B„Fowler (1). HR„Joyce (4), off Porcello; Olson (5), off Porcello; Davis (12), off Smith; Devers (7), off Manaea; Martinez (11), off Petit. RBIs„Joyce (6), Davis (36), Olson (15), Lucroy 2 (10), Fowler (1), Benintendi (21), Ramirez 2 (28), Martinez (34), Devers (25). SB„Betts (8). Runners left in scoring position„Oakland 2 (Semien, Lucroy); Boston 3 (Ramirez, Martinez, Devers). RISP„Oakland 2 for 6; Boston 2 for 8. Runners moved up„Canha, Swihart. GIDP„ Davis, Swihart. DP„Oakland 1 (Semien, Lowrie, Olson); Boston 1 (Devers, Nunez, Ramirez). OAKLAND IP H R ER BB SO NP ERA Manaea, W, 5-4 6 8 4 3 1 4 89 2.35 Petit, H, 3 2 1 1 1 0 0 18 4.01 Treinen, S, 7-9 1 0 0 0 0 0 8 0.93 BOSTON IP H R ER BB SO NP ERA Porcello, L, 5-1 6 9 5 5 0 5 108 3.28 Hembree 1 1 0 0 0 1 19 5.12 Smith 1 1 1 1 0 0 11 3.77 Johnson 1 0 0 0 0 1 16 6.30 Manaea pitched to 2 batters in the 7th. Inherited runners-scored„Petit 1-0. WP„ Manaea, Petit. Umpires„Home, Ben May; First, Mark Wegner; Second, John Tumpane; Third, Jim Reynolds. T„2:40. A„35,249 (37,731).TIGERS 6, INDIANS 3CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 0 1 1 0 2 .318 Brantley lf 5 0 1 0 0 1 .331 Ramirez 3b 3 2 1 1 1 0 .288 Encarnacion dh 4 0 1 1 0 1 .205 1-Davis pr-dh 0 0 0 0 0 0 .206 Alonso 1b 4 0 0 0 0 0 .216 Kipnis 2b 3 0 0 0 1 0 .170 Gomes c 4 0 0 0 0 2 .255 Allen cf 4 1 3 0 0 1 .238 Guyer rf 3 0 0 0 1 1 .157 TOTALS 35 3 7 3 3 8 DETROIT AB R H BI BB SO AVG. Mahtook lf 5 0 1 0 0 2 .173 Kozma 3b 4 0 1 1 0 1 .333 Martinez dh 3 0 0 0 1 0 .228 McCann c 2 1 0 0 2 1 .264 Hicks 1b 3 2 1 0 1 0 .289 Jones cf 4 0 0 0 0 2 .248 Goodrum rf 4 2 2 5 0 0 .257 Iglesias ss 3 1 2 0 1 0 .243 Machado 2b 4 0 1 0 0 0 .225 TOTALS 32 6 8 6 5 6 CLEVELAND 100 000 011„3 7 0 DETROIT 001 200 03X„6 8 1 1-ran for Encarnacion in the 8th. E„Machado (5). LOB„Cleveland 8, Detroit 7. 2B„Encarnacion (3), Hicks (6), Iglesias (8). 3B„Allen (1). HR„Ramirez (13), off Fiers; Goodrum (3), off Carrasco; Goodrum (4), off McAllister. RBIs„Lindor (26), Ramirez (28), Encarnacion (22), Kozma (5), Goodrum 5 (10). SB„Mahtook (2), Iglesias (5). Runners left in scoring position„Cleveland 5 (Brantley, Ramirez, Alonso, Guyer 2); Detroit 4 (Mahtook 2, Martinez, McCann). RISP„ Cleveland 1 for 5; Detroit 2 for 11. Runners moved up„Kozma. CLEVELAND IP H R ER BB SO NP ERA Carrasco, L, 5-2 6.2 6 3 3 2 4 112 3.66 Marshall .1 1 2 2 2 0 18 6.75 McAllister 1 1 1 1 1 2 25 7.47 DETROIT IP H R ER BB SO NP ERA Fiers, W, 4-2 6 3 1 1 1 5 92 4.23 Saupold, H, 1 1 1 0 0 1 1 18 2.35 Jimenez, H, 7 .2 1 1 0 0 1 16 3.05 Stumpf, H, 6 .1 0 0 0 0 0 1 5.79 Greene 1 2 1 1 1 1 23 3.93 Marshall pitched to 2 batters in the 8th. Inherited runners-scored„Marshall 1-0, McAllister 2-2, Stumpf 1-0. WP„Saupold. Umpires„Home, Gabe Morales; First, Roberto Ortiz; Second, Ed Hickox; Third, Jerry Meals. T„3:10. A„17,775 (41,297).STATISTICAL LEADERS AMERICAN LEAGUE RUNS: Betts, Boston, 42; Lindor, Cleveland, 34; Judge, New York, 33; Springer, Houston, 33; Trout, Los Angeles, 33; Gardner, New York, 32; Gregorius, New York, 29; Semien, Oakland, 29; Stanton, New York, 28; Upton, Los Angeles, 27. RBI: Machado, Baltimore, 38; Lowrie, Oakland, 36; Davis, Oakland, 35; Judge, New York, 35; Martinez, Boston, 33; Gregorius, New York, 31; Upton, Los Angeles, 31; Haniger, Seattle, 30; GSanchez, New York, 30; 2 tied at 29. HITS: Machado, Baltimore, 55; Lowrie, Oakland, 54; Lindor, Cleveland, 53; Altuve, Houston, 52; Gordon, Seattle, 51; Martinez, Boston, 51; Betts, Boston, 49; Segura, Seattle, 49; 3 tied at 48. DOUBLES: Pillar, Toronto, 17; Escobar, Minnesota, 16; Betts, Boston, 15; Lindor, Cleveland, 14; Bregman, Houston, 13; 6 tied at 12. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Smith, Tampa Bay, 3; 12 tied at 2. HOME RUNS: Betts, Boston, 13; Machado, Baltimore, 13; Gallo, Texas, 12; Lindor, Cleveland, 12; Ramirez, Cleveland, 12; Trout, Los Angeles, 12; Davidson, Chicago, 11; Davis, Oakland, 11; Judge, New York, 11; 8 tied at 10. STOLEN BASES: Gordon, Seattle, 15; Anderson, Chicago, 10; Merri“eld, Kansas City, 9; Smith, Tampa Bay, 9; Pillar, Toronto, 8; Trout, Los Angeles, 8; 5 tied at 7. PITCHING: Kluber, Cleveland, 6-2; Severino, New York, 6-1; Carrasco, Cleveland, 5-1; Hernandez, Seattle, 5-3; McCullers, Houston, 5-1; Morton, Houston, 5-0; Porcello, Boston, 5-0; Velazquez, Boston, 5-0; 10 tied at 4. ERA: Verlander, Houston, 1.21; Cole, Houston, 1.43; Morton, Houston, 2.03; Manaea, Oakland, 2.11; Severino, New York, 2.14; Sale, Boston, 2.17; Kluber, Cleveland, 2.34; Lopez, Chicago, 2.44; Clevinger, Cleveland, 2.70; Porcello, Boston, 2.79. STRIKEOUTS: Cole, Houston, 86; Sale, Boston, 78; Verlander, Houston, 77; Paxton, Seattle, 71; Severino, New York, 70; Morton, Houston, 62; Kluber, Cleveland, 61; Bauer, Cleveland, 57; Hamels, Texas, 57; Happ, Toronto, 56. NATIONAL LEAGUE RUNS: Albies, Atlanta, 37; Blackmon, Colorado, 31; Harper, Washington, 30; Freeman, Atlanta, 29; SMarte, Pittsburgh, 29; Markakis, Atlanta, 28; Pham, St. Louis, 28; CTaylor, Los Angeles, 28; Baez, Chicago, 27; Hernandez, Philadelphia, 27. RBI: Baez, Chicago, 36; Pollock, Arizona, 33; Story, Colorado, 32; Freeman, Atlanta, 31; Albies, Atlanta, 30; Harper, Washington, 30; Markakis, Atlanta, 30; Cespedes, New York, 28; Franco, Philadelphia, 28; Suarez, Cincinnati, 28. HITS: Markakis, Atlanta, 54; Herrera, Philadelphia, 50; Freeman, Atlanta, 49; Gennett, Cincinnati, 48; SMarte, Pittsburgh, 48; Cabrera, New York, 47; Albies, Atlanta, 46; Dickerson, Pittsburgh, 45; Pirela, San Diego, 45; 6 tied at 44. DOUBLES: Albies, Atlanta, 13; Kendrick, Washington, 13; Cabrera, New York, 12; Contreras, Chicago, 12; Dickerson, Pittsburgh, 12; Freeman, Atlanta, 12; Hosmer, San Diego, 12; Longoria, San Francisco, 12; 3 tied at 11. TRIPLES: Baez, Chicago, 4; SMarte, Pittsburgh, 4; Bellinger, Los Angeles, 3; Contreras, Chicago, 3; KMarte, Arizona, 3; Nimmo, New York, 3; Pollock, Arizona, 3; Story, Colorado, 3; CTaylor, Los Angeles, 3; 16 tied at 2. HOME RUNS: Harper, Washington, 13; Albies, Atlanta, 12; Blackmon, Colorado, 11; Pollock, Arizona, 11; Adams, Washington, 10; Baez, Chicago, 10; Story, Colorado, 10; Shaw, Milwaukee, 9; Villanueva, San Diego, 9; 7 tied at 8. STOLEN BASES: Inciarte, Atlanta, 17; Turner, Washington, 13; SMarte, Pittsburgh, 10; MTaylor, Washington, 10; Pollock, Arizona, 9; Cain, Milwaukee, 8; Hamilton, Cincinnati, 8; Hernandez, Philadelphia, 7; Pham, St. Louis, 7; Story, Colorado, 7. PITCHING: Scherzer, Washington, 7-1; Nola, Philadelphia, 6-1; Mikolas, St. Louis, 5-0; Strasburg, Washington, 5-3; 12 tied at 4. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.69; deGrom, New York, 1.83; Nola, Philadelphia, 1.99; Corbin, Arizona, 2.12; Gonzalez, Washington, 2.22; Mikolas, St. Louis, 2.51; Newcomb, Atlanta, 2.51; Arrieta, Philadelphia, 2.59; Lester, Chicago, 2.66. STRIKEOUTS: Scherzer, Washington, 91; Strasburg, Washington, 68; Corbin, Arizona, 67; Gray, Colorado, 59; deGrom, New York, 56; Newcomb, Atlanta, 54; Syndergaard, New York, 54; Greinke, Arizona, 53; Ross, San Diego, 53; Smith, Miami, 53.BOX SCORES ROUNDUP/MATCHUPSBraves 6, Cubs 5: Ozzie Albies hit a leadoff drive for his 13th homer, Jose Bautista connected for a three-run shot and Atlanta held off Chicago. Julio Teheran (4-1) pitched six solid innings and Tyler Flowers hit his “rst homer this season as NL-leading Atlanta (25-15) won for the sixth time in seven games. The surprising Braves moved 10 games over .500 for the “rst time since July 28, 2014. Rays 2, Royals 1: Adeiny Hechavarria danced around catcher Salvador Perez with an inventive slide at home plate to score the go-ahead run, and Tampa Bay beat Kansas City. Hechavarria dashed home on Matt Duffys single to right “eld in the sixth inning, sidestepped Perez to the right, then dove back toward the plate. Hechavarria faked toward the dish with his right hand, then jabbed his left hand just past Perezs outstretched glove to tag the plate. Athletics 6, Red Sox 5: Sean Manaea beat Boston again in his “rst outing against them since pitching a no-hitter, and Khris Davis hit one of three solo homers by Oakland. Tigers 6, Indians 3: Niko Goodrum homered twice and drove in “ve runs, and injury-plagued Detroitbeat Carlos Carrasco and Cleveland. LATE Seattle at Minnesota Milwaukee at Arizona Houston at L.A. Angels Colorado at San Diego Cincinnati at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Colorado Marquez (R) 2-4 5.59 4-4 2-1 16.2 5.94 San Diego Lyles (R) 3:40p 0-1 3.28 0-1 0-2 10.0 9.90 Los Angeles Wood (L) 0-3 3.60 4-4 2-0 13.1 0.00 Miami Chen (L) 7:10p 1-2 10.22 1-2 0-0 0.0 0.00 Chicago Darvish (R) 0-3 6.00 3-3 0-0 0.0 0.00 Atlanta Foltynewicz (R) 7:35p 3-2 3.21 3-5 0-1 6.1 2.84 Milwaukee Chacin (R) 3-1 4.00 7-2 1-1 19.0 5.21 Arizona Greinke (R) 9:40p 3-2 3.70 4-4 0-1 5.1 8.44 Cincinnati Mahle (R) 3-4 3.86 4-4 0-0 0.0 0.00 San Fran. Blach (L) 10:15p 3-4 4.20 4-5 0-1 10.0 9.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Mengden (R) 2-4 4.06 4-4 0-0 0.0 0.00 Boston Rodriguez (L) 7:10p 3-0 4.58 7-0 2-0 14.0 2.57 Cleveland Tomlin (R) 0-4 8.06 1-4 1-0 10.1 4.35 Detroit Liriano (L) 7:10p 3-1 3.35 3-4 0-0 2.0 31.50 Tampa Bay TBD 0-0 0.00 0-0 0-0 0.0 0.00 Kansas City Kennedy (R) 8:15p 1-4 4.61 3-5 0-1 2.2 23.63 Houston Cole (R) 4-1 1.43 7-1 0-0 0.0 0.00 Los Angeles Barria (R) 10:07p 3-1 2.45 3-1 0-0 0.0 0.00 Texas Minor (L) 3-2 4.73 4-3 1-0 4.0 2.25 Seattle Leake (R) 10:10p 4-3 5.72 5-3 1-0 12.1 1.46 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Yankees Tanaka (R) 4-2 4.86 6-2 0-0 0.0 0.00 Washington Gonzalez (L) 7:05p 4-2 2.22 4-4 0-0 0.0 0.00 Philadelphia Pivetta (R) 2-2 4.15 6-2 0-0 0.0 0.00 Baltimore Cashner (R) 7:05p 1-4 4.84 2-6 1-0 7.0 2.57 White Sox Lopez (R) 0-2 2.44 2-5 0-0 0.0 0.00 Pittsburgh Williams (R) 7:05p 4-2 3.13 5-3 0-0 0.0 0.00 Toronto Garcia (L) 2-2 5.91 5-2 0-2 18.1 4.42 Mets Syndergaard (R) 7:10p 2-1 3.09 5-3 0-0 0.0 0.00 St. Louis Flaherty (R) 0-1 3.60 0-2 0-0 0.0 0.00 Minnesota Berrios (R) 8:10p 3-4 4.50 4-4 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMAY 15 1918: Washingtons Walter Johnson pitched a 1-0, 18-inning victory over Lefty Williams of the Chicago White Sox, who also went the distance. 1919: After 12 scoreless innings, Cincinnati scored 10 runs off Al Mamaux in the 13th to beat the Brooklyn Dodgers 10-0. 1941: Joe DiMaggio began his 56-game hitting streak against Chicagos Eddie Smith, going 1-for-4 with one RBI. 1944: Clyde Shoun of the Reds tossed a no-hitter against the Boston Braves for a 1-0 victory in Cincinnati. Chuck Alenos only home run of the year was the difference. 1952: Detroits Virgil Trucks pitched his “rst of two no-hitters for the season, beating the Washington Senators 1-0. Vic Wertzs two-out homer in the ninth off Bob Porter“eld won the game. 1960: Don Cardwell became the “rst pitcher to throw a no-hitter in his “rst start after being traded. The Chicago Cubs beat the St. Louis Cardinals 4-0 at Wrigley Field. 1973: Nolan Ryan of the California Angels pitched the “rst of a record seven no-hitters, beating the Kansas City Royals 3-0. Ryan tossed his second gem two months later. 1981: Len Barker of Cleveland pitched the “rst perfect game in 13 years, with the Indians defeating the Toronto Blue Jays 3-0 at Municipal Stadium. 1993: The Montreal Expos retired their “rst number, No. 10 for Rusty Staub. 1996: Chicago out“elder Tony Phillips went into the stands to confront a heckler during the White Soxs 20-8 victory at Milwaukee. Phillips already had changed into street clothes after being taken out of the game in the sixth inning.SUNDAYS GAMES American League Baltimore 17, Tampa Bay 1 N.Y. Yankees 6, Oakland 2 Boston 5, Toronto 3 Detroit 5, Seattle 4 Cleveland 11, Kansas City 2 Houston 6, Texas 1 L.A. Angels 2, Minnesota 1 National League Atlanta 4, Miami 3 Philadelphia 4, N.Y. Mets 2 San Francisco 5, Pittsburgh 0 Milwaukee 7, Colorado 3 Cincinnati 5, L.A. Dodgers 3 San Diego 5, St. Louis 3 Washington 6, Arizona 4 Interleague Chicago White Sox 5, Chicago Cubs 3 WEDNESDAYS GAMES American League Cleveland at Detroit, 1:10 p.m. Tampa Bay at Kansas City, 2:15 p.m. Texas at Seattle, 3:40 p.m. Oakland at Boston, 7:10 p.m. Houston at L.A. Angels, 9:40 p.m. National League Milwaukee at Arizona, 3:40 p.m. Cincinnati at San Francisco, 3:45 p.m. L.A. Dodgers at Miami, 7:10 p.m. Chicago Cubs at Atlanta, 7:35 p.m. Interleague Chi. White Sox at Pittsburgh, 12:35 p.m. Philadelphia at Baltimore, 12:35 p.m. St. Louis at Minnesota, 1:10 p.m. Toronto at N.Y. Mets, 1:10 p.m. N.Y. Yankees at Washington, 7:05 p.m.BASEBALL CALENDARWEDNESDAY-THURSDAY: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter me etings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 36 136 42 49 .360 MMachado Bal 41 157 25 55 .350 JMartinez Bos 38 149 24 51 .342 Lowrie Oak 39 159 17 54 .340 Simmons LAA 38 142 25 48 .338 Brantley Cle 29 116 16 39 .336 DGordon Sea 38 155 23 51 .329 Castellanos Det 37 144 20 47 .326 Soler KC 36 130 19 42 .323 Lindor Cle 39 165 34 53 .321 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 38 139 23 50 .360 Markakis Atl 39 157 28 54 .344 FFreeman Atl 39 148 29 49 .331 Gennett Cin 39 146 19 48 .329 Cabrera NYM 36 143 23 47 .329 Dickerson Pit 36 141 20 45 .319 Pham StL 34 116 28 37 .319 Kemp LAD 38 120 13 38 .317 Arenado Col 36 131 22 41 .313 Posey SF 33 121 15 37 .306 Through May 13

PAGE 29

The Sun / Tuesday, May 15, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 22 13 .629 „ Tampa (Yankees) 20 16 .556 2 Lakeland (Tigers) 16 20 .444 6 Dunedin (Blue Jays) 15 20 .429 7 Clearwater (Phillies) 15 21 .417 7 Florida (Braves) 14 22 .389 8 South Division W L Pct. GB Jupiter (Marlins) 23 13 .639 „ Palm Beach (Cardinals) 21 14 .600 1 Bradenton (Pirates) 19 17 .528 4 Charlotte (Rays) 18 19 .486 5 Fort Myers (Twins) 16 20 .444 7 St. Lucie (Mets) 15 19 .441 7 Mondays Games Fort Myers at Jupiter, ppd. Daytona at Bradenton, ppd. Dunedin at Tampa, ppd. St. Lucie at Florida, ppd. Lakeland 9, Charlotte 4 Palm Beach at Clearwater, ppd. Tuesdays Games St. Lucie at Florida, 11 a.m. Fort Myers at Jupiter, 6:30 p.m. Dunedin at Tampa, 6:30 p.m. Daytona at Bradenton, 6:30 p.m. Lakeland at Charlotte, 6:35 p.m. Palm Beach at Clearwater, 7 p.m. Wednesdays Games Palm Beach at Clearwater, 10:30 a.m. Daytona at Bradenton, 10:30 a.m. Dunedin at Tampa, 6:30 p.m. Fort Myers at Jupiter, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Lakeland at Charlotte, 6:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 1, CLEVELAND 0Sunday: Boston 108, Cleveland 83 Today: Cleveland at Boston, 8:30 p.m. Saturday, May 19: Boston at Cleveland, 8:30 p.m. Monday, May 21: Boston at Cleveland, 8:30 p.m. x-Wednesday, May 23: Cleveland at Boston, 8:30 p.m. x-Friday, May 25: Boston at Cleveland, 8:30 p.m. x-Sunday, May 27: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE HOUSTON VS. GOLDEN STATEMonday: Golden State at Houston, late Wednesday: Golden State at Houston, 9 p.m. Sunday, May 20: Houston at Golden State, 8 p.m. Tuesday, May 22: Houston at Golden State, 9 p.m. x-Thursday, May 24: Golden State at Houston, 9 p.m. x-Saturday, May 26: Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 13: SCORING G FG FT PTS. AVG. James, CLE 12 145 87 392 32.7 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Harden, HOU 10 90 72 285 28.5 Durant, GOL 10 102 57 280 28.0 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 10 83 29 218 21.8 Embiid, PHL 8 60 43 171 21.4 Thompson, GOL 10 84 16 212 21.2 Tatum, BOS 13 84 58 242 18.6 ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEColorado -118 at San Diego +108 Los Angeles -170 at Miami +158 Chicago -116 at Atlanta +106 at Arizona -151 Milwaukee +141 at San Francisco -123 Cincinnati +113American Leagueat Boston -180 Oakland +165 Cleveland -127 at Detroit +117 at Kansas City Off Tampa Bay Off Houston -175 at Los Angeles+163 at Seattle -141 Texas +131InterleaguePhiladelphia -113 at Baltimore +103 NY Yankees -116 at Washington +106 at Pittsburgh -147 Chicago WS +137 at NY Mets -175 Toronto +163 at Minnesota -117 St. Louis +107NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Boston 1 203 ClevelandNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Washington -118 Tampa Bay +108 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Activated RHP Steven Wright. Placed RHP Hector Velzquez on the 10-day DL. Sent RHP Tyler Thornburg and 2B Dustin Pedroia on a rehab assignments to Pawtucket Red Sox. DETROIT TIGERS „ Placed 3B Jeimer Candelario on the 10-day DL, retroactive to May 13. Recalled INF r Dawel Lugo from Toledo (IL). KANSAS CITY ROYALS „ Recalled INF-OF Hunter Dozier from Omaha (PCL). Placed 1B Lucas Duda on the 10-day DL. LOS ANGELES ANGELS „ Sent RHP Blake Wood on a rehab assignment to Inland (Cal). Placed RHP Keynan Middleton on 10-day DL. Recalled Felix Pena from Salt Lake (PCL). NEW YORK YANKEES „ Reinstated INF/ OF Brandon Drury from the 10-day DL and optioned him to Scranton/Wilkes-Barre (IL). Transferred the rehab assignments for 1B Greg Bird and OF Billy McKinney to Trenton (EL). SEATTLE MARINERS „ Selected INF Gordon Beckham from Tacoma (PCL). Placed INF Robinson Cano on the 10-day DL. TAMPA BAY RAYS „ Recalled RHP Hunter Wood from Durham (IL). TORONTO BLUE JAYS „ Optioned LF Anthony Alford to Buffalo (IL).National LeagueCINCINNATI REDS „ Sent RHPs Michael Lorenzen and Anthony DeSclafani on a rehab assignments to Pensacola (SL). LOS ANGELES DODGERS „ Optioned C Kyle Farmer and CF Tim Locastro to Oklahoma City (PCL). Activated 3B Logan Forsythe from the 10-day DL. NEW YORK METS „ Activated RF Jay Bruce from the paternity list. Optioned 1B Dominic Smith to Las Vegas (PCL). PHILADELPHIA PHILLIES „ Optioned RHP Jake Thompson to Lehigh Valley (IL). Sent RHP Victor Arano on a rehab assignment to Reading (EL). PITTSBURGH PIRATES „ Sent 2B Josh Harrison on a rehab assignment to Altoona (EL). ST. LOUIS CARDINALS „ Sent RHP Alex Reyes on a rehab assignment to Peoria (MWL). SAN DIEGO PADRES „ Optioned INF Carlos Asuaje and RF Hunter Renfroe to El Paso (PCL). Selected the contract of OF Franmil Reyes from El Paso. SAN FRANCISCO GIANTS „ Placed INF Alen Hanson on the 10-day DL, retroactive to May 13. Recalled OF Austin Slater from Sacramento (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHPs Tanner Duncan and Leovanny Rodriguez have been transferred from extended spring training. RHP Announced RHP Robert Corniel was transferred to Buies Creek (Cal).Atlantic LeagueLONG ISLAND DUCKS „ Signed C Ramon Cabrera. Placed C Keith Ezersky on the inactive list.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed DT Siupeli Anau, WR C.J. Duncan, LB Airius Moore and OL Greg Pyke. CHICAGO BEARS „ Signed WR Matt Fleming, DB John Franklin III, OL Jeremi Hall, DB Tyrin Holloway and OL Matt McCants. Released OL Travis Averill, LB Howard Jones, OL Cameron Lee and LB Nyles Morgan. CLEVELAND BROWNS „ Signed QB Brogan Roback, DB Tigie Sankoh and LB Genard Avery. DETROIT LIONS „ Signed WR Deontez Alexander, TE Marcus Lucas and CB Josh Okonye. Waived WR Kyle Lewis. Waivedinjured TE Brandon Barnes. LOS ANGELES CHARGERS „ Signed WR Justice Liggins and DE Patrick Afriyie. NEW ENGLAND PATRIOTS „ Signed P Corey Bojorquez. Released WR Darren Andrews. NEW ORLEANS SAINTS „ Signed DT Jay Bromley, LB KeShun Freeman, OL Michael Ola and FB Ryan Yurachek. Waived LB Adam Bighill, OL Daronte Bouldin, and DBs Rickey Jefferson and Bradley Sylve. NEW YORK GIANTS „ Waived CB Brandon Dixon, OT Adam Bisnowaty, LB Derrick Mathews, CB C.J. Goodwin, TE Stephen Baggett and CB Bryon Fields. Signed G Chris Scott, CB Chris Lewis-Harris, G Malcolm Bunche, WR Alonzo Russell, DB Mike Jones and RB Robert Martin. OAKLAND RAIDERS „ Signed P Johnny Townsend, S Dallin Leavitt and LS Drew Scott. SAN FRANCISCO 49ERS „ Signed S Marcell Harris to a four-year contract. TENNESSEE TITANS „ Agreed to terms with TE Anthony Firsker, DB Joseph Este, LB Robert Spillane, LB Tobenna Okeke and DE Connor Flagel. Waived QB Tyler Ferguson, CB Elijaah Goins, CB Ryan McKinley and RB Larry Rose. WASHINGTON REDSKINS „ Signed LB Vontae Diggs, C Casey Dunn and WR Darvin Kidsy. Waived WR Mikah Holer and C Sean Welsh.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WRs Tyrone Pierre and Daniel Petermann, K Felix Mernard-Briere and DB Tharold Simon.HOCKEYNational Hockey LeagueNHL „ Fined Washington D Michal Kempny $2,419.35 for cross-checking Tampa Bay F Cedric Paquette during a May 13 game at Tampa.American Hockey LeagueAHL „ Suspended Manitoba F Patrice Cormier one game for his actions in a May 11 game at Rockford.ECHLECHL „ Suspended Fort Waynes Dennis Kravchenko and Colorados Gabriel Verpaelst “ ve games each, and Fort Waynes Daniel Maggio and Colorados Joey Ratelle three games apiece, and “ ned them undisclosed amounts for their part in an altercation before the start of a May 13 game.COLLEGENCAA „ Named Dean Blandino footballs director of instant replay and Anthony Holman managing director for championships operations and playing rules. DAVIS & ELKINS „ Named Evan Merrill mens lacrosse coach. FLORIDA GULF COAST „ Named Justin Farr mens assistant basketball coach. NYU „ Announced the resignation of womens basketball coach Lauren Hall-Gregory. PENN STATE „ Announced mens basketball guard Kyle McCloskey has transferred from Villanova. SOUTH CAROLINA „ Announced womens graduate basketball G Nelly Perry has transferred from Clemson. VANDERBILT „ Named Shereka Wright womens associate head basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, TAMPA BAY 0May 11: Washington 4, Tampa Bay 2 Sunday: Washington 6, Tampa Bay 2 Today: Tampa Bay at Washington, 8 p.m. Thursday: Tampa Bay at Washington, 8 p.m. x-Saturday, May 19: Washington at Tampa Bay, 7:15 p.m. x-Monday, May 21: Tampa Bay at Washington, 8 p.m. x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE WINNIPEG 1, VEGAS 0Saturday: Winnipeg 4, Vegas 2 Monday: Vegas at Winnipeg, late Wednesday: Winnipeg at Vegas, 9 p.m. Friday: Winnipeg at Vegas, 8 p.m. x-Sunday, May 20: Vegas at Winnipeg, 3 p.m. x-Tuesday, May 22: Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 13:SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 David Pastrnak, BOS 12 6 14 20 Alex Ovechkin, WSH 14 10 9 19 Evgeny Kuznetsov, WSH 14 8 11 19 Mark Scheifele, WPG 13 12 6 18 Blake Wheeler, WPG 13 3 15 18 Brad Marchand, BOS 12 4 13 17 Filip Forsberg, NSH 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Paul Stastny, WPG 13 6 9 15 Dustin Byfuglien, WPG 13 5 10 15 Nikita Kucherov, TB 12 6 8 14 Ryan Johansen, NSH 13 5 9 14ECHL PLAYOFF GLANCEAll Times Eastern Conference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 1, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida at Adirondack, 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m. Western Conference Colorado 1, Fort Wayne 1 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Colorado at Fort Wayne, 7:30 p.m. Friday, May 18: Colorado at Fort Wayne, 8 p.m. Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9:05 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9:05 p.m. AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY VS. TORONTOSaturday, May 19: Lehigh Valley at Toronto, 4 p.m. Sunday, May 20: Lehigh Valley at Toronto, 4 p.m. Wednesday, May 23: Toronto at Lehigh Valley, 7:05 p.m. Friday, May 25: Toronto at Lehigh Valley, 7:05 p.m. x-Saturday, May 26: Toronto at Lehigh Valley, 7:05 p.m. x-Monday, May 28: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p .m. WESTERN CONFERENCE ROCKFORD VS. TEXASFriday: Rockford at Texas, 8 p.m. Sunday, May 20: Rockford at Texas, 8 p.m. Tuesday, May 22: Texas at Rockford, 8 p.m. Thursday, May 24: Texas at Rockford, 8 p.m. x-Friday, May 25: Texas at Rockford, 8 p.m. x-Monday, May 28: Rockford at Texas, 8 p.m. x-Tuesday, May 29: Rockford at Texas, 8 p.m.GOLFPGA TOURTHE PLAYERS CHAMPIONSHIP Sundays leaders at TPC Sawgrass (Players Stadium), Ponte Vedra Beach, Fla. Purse: $11 million; Yardage: 7,189; Par: 72.FinalWebb Simpson (600), $1,980,000 66-63-68-73„270 Charl Schwartzel (230), $821,333 68-66-73-67„274 Xander Schauffele (230), $821,333 68-68-71-67„274 Jimmy Walker (230), $821,333 69-68-70-67„274 Jason Day (115), $418,000 69-67-71-68„275 Jason Dufner (115), $418,000 72-69-66-68„275 Keegan Bradley (91), $331,375 69-69-72-66„276 Tommy Fleetwood (91), $331,375 69-71-68-68„276 Danny Lee (91), $331,375 68-66-70-72„276 Harold Varner III (91), $331,375 71-67-70-68„276 Chesson Hadley (67), $225,500 66-69-75-67„277 Brooks Koepka (67), $225,500 70-70-74-63„277 Ian Poulter (67), $225,500 70-69-69-69„277 Adam Scott (67), $225,500 69-68-72-68„277 Justin Thomas (67), $225,500 73-70-68-66„277 Tiger Woods (67), $225,500 72-71-65-69„277 Rafa Cabrera Bello (52), $148,867 71-71-67-69„278 Charles Howell III (52), $148,867 68-67-74-69„278 Jamie Lovemark (52), $148,867 76-67-68-67„278 Alex Noren (52), $148,867 66-69-77-66„278 Dustin Johnson (52), $148,867 66-71-69-72„278 Matt Kuchar (52), $148,867 66-71-71-70„278 Scott Brown (39), $92,714 70-71-69-69„279 Ryan Palmer (39), $92,714 74-67-69-69„279 Justin Rose (39), $92,714 68-72-73-66„279 Steve Stricker (39), $92,714 67-69-73-70„279 Patrick Cantlay (39), $92,714 66-68-74-71„279 Henrik Stenson (39), $92,714 68-70-71-70„279 Richy Werenski (39), $92,714 70-71-68-70„279 Byeong Hun An (27), $65,371 71-70-69-70„280 Kiradech Aphibarnrat, $65,371 71-71-71-67„280 Cody Gribble (27), $65,371 68-71-72-69„280 Ryan Moore (27), $65,371 71-70-73-66„280 Chez Reavie (27), $65,371 71-71-69-69„280 Rory Sabbatini (27), $65,371 67-71-71-71„280 Grayson Murray (27), $65,371 72-68-69-71„280 Bryson DeChambeau (20), $50,600 70-67-73-71„281 Emiliano Grillo (20), $50,600 69-71-72-69„281 Billy Horschel (20), $50,600 68-70-73-70„281 Nick Watney (20), $50,600 70-72-72-67„281 Brice Garnett (15), $40,700 69-69-73-71„282 Ted Potter, Jr. (15), $40,700 70-70-72-70„282 Patrick Reed (15), $40,700 72-68-70-72„282 Jordan Spieth (15), $40,700 75-68-65-74„282 Jhonattan Vegas (15), $40,700 67-72-70-73„282 Austin Cook (9), $27,980 72-70-71-70„283 Matthew Fitzpatrick, $27,980 72-70-70-71„283 Branden Grace (9), $27,980 69-71-73-70„283 Beau Hossler (9), $27,980 70-69-73-71„283 Chris Kirk (9), $27,980 70-71-70-72„283 Jason Kokrak (9), $27,980 72-69-71-71„283 Shane Lowry (9), $27,980 75-68-69-71„283 Kevin Na (9), $27,980 69-71-72-71„283 C.T. Pan (9), $27,980 68-70-76-69„283 Chris Stroud (9), $27,980 70-70-72-71„283 Kevin Tway (9), $27,980 70-72-72-69„283 Daniel Berger (6), $24,310 74-68-72-70„284 Tony Finau (6), $24,310 70-72-71-71„284 Adam Hadwin (6), $24,310 72-68-71-73„284 Mackenzie Hughes (6), $24,310 76-67-68-73„284 Martin Laird (6), $24,310 72-71-70-71„284 Bubba Watson (6), $24,310 68-71-73-72„284 Si Woo Kim (5), $23,320 67-72-74-72„285 Marc Leishman (5), $23,320 71-71-67-76„285 Jon Rahm (5), $23,320 68-70-77-70„285 Tyrone Van Aswegen (4), $22,880 74-68-70-74„286 Brandon Harkins (4), $22,440 75-68-73-71„287 J.J. Henry (4), $22,440 72-71-69-75„287 Andrew Landry (4), $22,440 67-75-71-74„287 Sergio Garcia (3), $22,000 68-69-75-76„288 Ross Fisher (3), $21,780 70-73-73-73„289Made cut but did not “ nishBrian Gay (3), $21,340 72-71-74„217 Lucas Glover (3), $21,340 68-71-78„217 Tom Hoge (3), $21,340 70-69-78„217 Zach Johnson (3), $20,790 71-69-78„218 Ollie Schniederjans (3), $20,790 68-71-79„218 Ryan Blaum (3), $20,350 71-72-77„220 Keith Mitchell (3), $20,350 67-75-78„220 Brendan Steele (2), $19,910 72-69-81„222 Nick Taylor (2), $19,910 69-74-79„222EUROPEAN TOURROCCO FORTE SICILIAN OPENSundays leaders at Verdura Gulf Club, Agrigento, Sicily; Purse: $1.19 million; Yardage: 7,217; Par: 71 (x-won on “ rst playoff hole)Finalx-Joakim Lagergren, Sweden 71-66-63-68„268 Mike Lorenzo-Vera, France 71-64-63-70„268 Lucas Herbert, Australia 69-71-66-63„269 Andy Sullivan, England 67-72-65-65„269 Lucas Bjerregaard, Denmark 65-68-68-69„270 Julien Guerrier, France 68-65-67-71„271 Steven Brown, England 68-66-73-66„273 Francesco Laporta, Italy 69-69-67-68„273 Edoardo Molinari, Italy 71-70-67-66„274 Andrea Pavan, Italy 72-66-66-70„274 Austin Connelly, Canada 70-74-65-66„275 Ryan Evans, England 65-69-71-70„275 Paul Waring, England 70-68-70-67„275 Eddie Pepperell, England 72-69-69-66„276 Jeff Winther, Denmark 71-74-65-66„276 Thomas Aiken, South Africa 68-71-70-67„276 Tom Lewis, England 71-71-67-67„276 Pop Angles, Spain 72-70-66-68„276 Jacques Kruyswijk, South Africa 72-68-68-68„276AlsoChase Koepka, United States 72-69-71-68„280 Daniel Im, United States 74-71-69-68„282WEB.COM TOURKNOXVILLE OPENSundays leaders at Fox Den Country Club, Knoxville, Tenn.; Purse: $550,000; Yardage: 7,088; Par: 71 (35-36).FinalStephan Jaeger, $99,000 68-72-64-64„268 Sungjae Im, $59,400 69-69-65-68„271 Wyndham Clark, $37,400 69-70-68-65„272 Cameron Davis, $21,656 70-69-67-67„273 Derek Ernst, $21,656 68-63-72-70„273 Matt Harmon, $21,656 68-69-66-70„273 Wes Roach, $21,656 71-68-63-71„273 Anders Albertson, $15,400 71-66-68-69„274 Roberto Castro, $15,400 68-68-70-68„274 Will Claxton, $15,400 68-65-68-73„274 Daniel Summerhays, $15,400 70-64-67-73„274 Ben Kohles, $11,550 68-72-66-69„275 Henrik Norlander, $11,550 70-67-69-69„275 Alex Prugh, $11,550 69-66-69-71„275 Joseph Bramlett, $9,350 69-68-66-73„276 George McNeill, $9,350 71-70-67-68„276 Scott Pinckney, $9,350 72-68-65-71„276 Mark Anderson, $6,254 68-69-69-71„277 Kevin Dougherty, $6,254 69-71-69-68„277 Brad Hop“ nger, $6,254 69-71-70-67„277 Justin Hueber, $6,254 72-68-68-69„277 Hank Lebioda, $6,254 68-71-69-69„277 Maverick McNealy, $6,254 74-67-68-68„277 Sebastin Muoz, $6,254 72-69-71-65„277 Mito Pereira, $6,254 73-64-70-70„277 Brady Schnell, $6,254 69-72-67-69„277 Scott Harrington, $3,971 69-70-73-66„278 Max Marsico, $3,971 72-66-70-70„278 Dan McCarthy, $3,971 71-69-70-68„278 Dicky Pride, $3,971 68-70-73-67„278 Robby Shelton, $3,971 69-71-68-70„278 Cameron Champ, $3,149 75-66-70-68„279 Erik Compton, $3,149 71-69-71-68„279 Brett Drewitt, $3,149 67-68-72-72„279 Jim Knous, $3,149 71-69-71-68„279 Garrett Osborn, $3,149 73-67-71-68„279 Seth Reeves, $3,149 68-71-68-72„279 Zac Blair, $2,203 69-72-71-68„280 Jimmy Gunn, $2,203 69-72-69-70„280 Max McGreevy, $2,203 69-67-75-69„280 Taylor Moore, $2,203 70-71-70-69„280 Mark Wilson, $2,203 70-69-71-70„280 Kyle Jones, $2,203 73-68-71-68„280 Adam Long, $2,203 68-69-68-75„280 Kyle Reifers, $2,203 74-67-71-68„280 Ethan Tracy, $2,203 73-67-72-68„280 Augusto Nez, $1,597 73-68-69-71„281 Ryan Brehm, $1,597 65-72-70-74„281 Scott Langley, $1,597 67-74-72-68„281 Justin Lower, $1,597 71-68-74-68„281 Bhavik Patel, $1,597 71-67-72-71„281 Ben Taylor, $1,597 70-67-74-70„281 Jared Wolfe, $1,597 70-69-74-68„281 Julin Etulain, $1,491 70-70-71-71„282 Mark Hubbard, $1,491 69-70-72-71„282 Fernando Mechereffe, $1,491 73-68-73-68„282 Conner Godsey, $1,452 72-69-69-73„283 Rob Oppenheim, $1,452 70-71-70-72„283 Josh Teater, $1,452 72-69-70-72„283 Rick Lamb, $1,425 71-66-78-69„284 Chris Thompson, $1,425 70-68-69-77„284 Mark Blake“ eld, $1,386 71-70-72-72„285 Rhein Gibson, $1,386 71-69-71-74„285 Nelson Ledesma, $1,386 71-70-69-75„285 Carlos Sainz Jr, $1,386 71-70-72-72„285 Kyle Thompson, $1,386 69-71-69-76„285 Samuel Del Val, $1,348 71-70-72-73„286 Tag Ridings, $1,348 73-67-74-72„286 Brandon Matthews, $1,331 71-69-67-80„287 Casey Flenniken, $1,315 71-70-71-76„288 Tim Wilkinson, $1,315 72-69-75-72„288 Blake Adams, $1,298 68-71-77-74„290AUTO RACINGNASCAR MONSTER ENERGY CUPKC MASTERPIECE 400Saturday night at Kansas Speedway, Kansas City, Kan. Lap length: 1.5 miles(Starting position in parentheses)1. (1) Kevin Harvick, Ford, 267 laps, 58 points. 2. (7) Martin Truex Jr, Toyota, 267, 36. 3. (9) Joey Logano, Ford, 267, 47. 4. (22) Kyle Larson, Chevrolet, 267, 49. 5. (6) Denny Hamlin, Toyota, 267, 36. 6. (11) Paul Menard, Ford, 267, 31. 7. (12) Erik Jones, Toyota, 267, 32. 8. (8) Kurt Busch, Ford, 267, 35. 9. (4) Aric Almirola, Ford, 267, 38. 10. (3) Kyle Busch, Toyota, 267, 37. 11. (16) Ricky Stenhouse Jr, Ford, 267, 26. 12. (17) Chase Elliott, Chevrolet, 267, 25. 13. (20) David Ragan, Ford, 267, 24. 14. (5) Brad Keselowski, Ford, 267, 31. 15. (33) Clint Bowyer, Ford, 267, 26. 16. (18) AJ Allmendinger, Chevrolet, 266, 21. 17. (25) Austin Dillon, Chevrolet, 266, 20. 18. (19) Alex Bowman, Chevrolet, 266, 19. 19. (23) Jimmie Johnson, Chevrolet, 265, 18. 20. (36) Michael McDowell, Ford, 265, 17. 21. (34) Kasey Kahne, Chevrolet, 264, 16. 22. (37) Matt DiBenedetto, Ford, 263, 15. 23. (21) Darrell Wallace Jr, Chevrolet, 262, 14. 24. (27) Corey Lajoie, Chevrolet, 262, 13. 25. (31) Landon Cassill, Chevrolet, 260, 12. 26. (28) Ross Chastain, Chevrolet, 259, 0. 27. (30) Reed Sorenson, Chevrolet, 259, 10. 28. (14) Daniel Suarez, Toyota, 258, 9. 29. (29) Gray Gaulding, Toyota, 257, 8. 30. (15) Ryan Newman, Chevrolet, accident, 253, 7. 31. (24) Jamie McMurray, Chevrolet, accident, 253, 6. 32. (38) Timmy Hill, Ford, 253, 0. 33. (13) William Byron, Chevrolet, accident, 252, 4. 34. (10) Chris Buescher, Chevrolet, accident, 252, 3. 35. (32) BJ McLeod, Chevrolet, 251, 0. 36. (35) Matt Kenseth, Ford, accident, 250, 1. 37. (2) Ryan Blaney, Ford, accident, 247, 19. 38. (26) Ty Dillon, Chevrolet, accident, 247, 1.Race StatisticsAverage Speed of Race Winner: 138.399 mph. Time of Race: 2 hours, 53 minutes, 38 seconds. Margin of Victory: 0.390 seconds. Caution Flags: 6 for 31 laps. Lead Changes: 13 among 7 drivers. Lap Leaders: K.Harvick 1-32; R.Blaney 33-84; K.Harvick 85-123; R.Blaney 124-125; A.Dillon 126-129; K.Harvick 130; K.Larson 131-213; J.Logano 214-215; R.Stenhouse 216-225; K.Larson 226-243; K.Harvick 244-248; J.Logano 249-252; M.Truex 253-265; K.Harvick 266-267 Leaders Summary (Driver, Times Led, Laps Led): K.Larson, 2 times for 99 laps; K.Harvick, 5 times for 74 laps; R.Blaney, 2 times for 52 laps; M.Truex, 1 time for 12 laps; R.Stenhouse, 1 time for 9 laps; J.Logano, 2 times for 4 laps; A.Dillon, 1 time for 3 laps. Wins: K.Harvick, 5; Ky.Busch, 3; C.Bowyer, 1; A.Dillon, 1; J.Logano, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 503; 2. J.Logano, 491; 3. K.Harvick, 484; 4. B.Keselowski, 396; 5. Ku.Busch, 393; 6. C.Bowyer, 386; 7. D.Hamlin, 380; 8. M.Truex, 376; 9. R.Blaney, 365; 10. K.Larson, 356; 11. A.Almirola, 342; 12. J.Johnson, 286; 13. E.Jones, 285; 14. A.Bowman, 271; 15. C.Elliott, 266; 16. R.Stenhouse, 265.VERIZON INDYCARINDYCAR GRAND PRIXSaturday at Indianapolis Motor Speedway Road Course, Indianapolis, Indiana Lap length: 2.439 miles(Starting position in parentheses)1. (1) Will Power, Chevrolet, 85, Running 2. (18) Scott Dixon, Honda, 85, Running 3. (2) Robert Wickens, Honda, 85, Running 4. (3) Sebastien Bourdais, Honda, 85, Running 5. (8) Alexander Rossi, Honda, 85, Running 6. (10) Helio Castroneves, Chevrolet, 85, Running 7. (4) James Hinchcliffe, Honda, 85, Running 8. (7) Simon Pagenaud, Chevrolet, 85, Running 9. (17) Graham Rahal, Honda, 85, Running 10. (11) Takuma Sato, Honda, 85, Running 11. (6) Josef Newgarden, Chevrolet, 85, Running 12. (19) Zachary Claman De Melo, Honda, 85, Running 13. (14) Marco Andretti, Honda, 85, Running 14. (12) Tony Kanaan, Chevrolet, 85, Running 15. (9) Spencer Pigot, Chevrolet, 85, Running 16. (16) Max Chilton, Chevrolet, 85, Running 17. (22) Gabby Chaves, Chevrolet, 85, Running 18. (13) Ryan Hunter-Reay, Honda, 85, Running 19. (24) Kyle Kaiser, Chevrolet, 85, Running 20. (23) Charlie Kimball, Chevrolet, 85, Running 21. (21) Matheus Leist, Chevrolet, 85, Running 22. (15) Ed Jones, Honda, 84, Running 23. (20) Zach Veach, Honda, 84, Running 24. (5) Jordan King, Chevrolet, 83, RunningRace StatisticsWinners average speed: 113.318 mph Time of Race: 1:49:46.1935 Margin of victory: 2.2443 seconds Cautions: 2 for 8 laps Lead changes: 9 among 7 drivers Lap Leaders: Power, Will 1 19, Bourdais, Sebastien 20, Newgarden, Josef 21, Rossi, Alexander 22 23, Kaiser, Kyle 24 25, Wickens, Robert 26 40, Power, Will 41 42, Rahal, Graham 43 45, Wickens, Robert 46 50, Power, Will 51 85. Verizon IndyCar Series point standings: Newgarden 178, Rossi 176, Bourdais 152, Dixon 147, Hinchcliffe 144, Rahal 142, Power 135, Wickens 133, Hunter-Reay 125, Andretti 105.FORMULA ONESPANISH GRAND PRIXSunday at Circuit de Barcelona-Catalunya, Barcelona, Spain Lap length: 2.892 miles 1. Lewis Hamilton, Britain, Mercedes, 66 laps, 1:35:29.972, 25 points. 2. Valtteri Bottas, Finland, Mercedes, 66, +20.593 behind, 18. 3. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 66, +26.873, 15. 4. Sebastian Vettel, Germany, Ferrari, 66, +27.584, 12. 5. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 66, +50.058, 10. 6. Kevin Magnussen, Denmark, Haas Ferrari, 65, +1 lap, 8. 7. Carlos Sainz, Spain, Renault, 65, +1 lap, 6. 8. Fernando Alonso, Spain, McLaren Renault, 65, +1 lap, 4. 9. Sergio Perez, Mexico, Force India Mercedes, 64, +2 laps, 2. 10. Charles Leclerc, Monaco, Sauber Ferrari, 64, +2 laps, 1. 11. Lance Stroll, Canada, Williams Mercedes, 64, +2 laps. 12. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 64, +2 laps. 13. Marcus Ericsson, Sweden, Sauber Ferrari, 64, +2 laps. 14. Sergey Sirotkin, Russia, Williams Mercedes, 63, +3 laps.Not classi“ edStoffel Vandoorne, Belgium, McLaren Renault, 45, did not “ nish. Esteban Ocon, France, Force India Mercedes, 38, did not “ nish. Kimi Raikkonen, Finland, Ferrari, 25, did not “ nish. Romain Grosjean, France, Haas Ferrari, 0, did not “ nish. Pierre Gasly, France, Scuderia Toro Rosso Honda, 0, did not “ nish. Nico Hulkenberg, Germany, Renault, 0, did not “ nish. Driver Standings1. Lewis Hamilton, Britain, Mercedes, 95 2. Sebastian Vettel, Germany, Ferrari, 78 3. Valtteri Bottas, Finland, Mercedes, 58 4. Kimi Raikkonen, Finland, Ferrari, 48 5. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 47 6. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 33 7. Fernando Alonso, Spain, McLaren Renault, 32 8. Nico Hulkenberg, Germany, Renault, 22 9. Kevin Magnussen, Denmark, Haas Ferrari, 19 10. Carlos Sainz, Spain, Renault, 19 11. Sergio Perez, Mexico, Force India Mercedes, 17 12. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12 13. Charles Leclerc, Monaco, Sauber Ferrari, 9 14. Stoffel Vandoorne, Belgium, McLaren Renault, 8 15. Lance Stroll, Canada, Williams Mercedes, 4 16. Marcus Ericsson, Sweden, Sauber Ferrari, 2 17. Esteban Ocon, France, Force India Mercedes, 1 18. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 1Constructor Standings1. Mercedes, 153 2. Ferrari, 126 3. Red Bull Racing Tag Heuer, 80 4. Renault, 41 5. McLaren Renault, 40 6. Haas Ferrari, 19 7. Force India Mercedes, 18 8. Scuderia Toro Rosso Honda, 13 9. Sauber Ferrari, 11 10. Williams Mercedes, 4TENNISATP WORLD TOUR/WTA TOURINTERNAZIONALI BNL DITALIAMonday at Foro Italico, Rome; Purse: Men, $5.82 million (Masters 1000); Women, $3.35 million (Premier); Surface: Clay-OutdoorMens Singles First RoundPablo Carreno Busta (10), Spain, def. Jared Donaldson, United States, 6-4, 3-6, 6-0. Robin Haase, Netherlands, def. Daniil Medvedev, Russia, 3-6, 6-4, 6-1. Aljaz Bedene, Slovenia, def. Gilles Muller, Luxembourg, 6-4, 6-4. Kei Nishikori, Japan, def. Feliciano Lopez, Spain, 7-6 (5), 6-4. David Gof“ n (9), Belgium, def. Leonardo Mayer, Argentina, 6-1, 6-2. Philipp Kohlschreiber, Germany, def. Karen Khachanov, Russia, 7-5, 6-7 (7), 7-6 (6). Marco Cecchinato, Italy, def. Pablo Cuevas, Uruguay, 2-6, 7-5, 6-4. Albert Ramos-Vinolas, Spain, def. Federico Delbonis, Argentina, 2-6, 7-5, 6-1. Novak Djokovic (11), Serbia, def. Alexandr Dolgopolov, Ukraine, 6-1, 6-3. Matteo Berrettini, Italy, def. Frances Tiafoe, United States, 6-3, 7-6 (1). Benoit Paire, France, def. Richard Gasquet, France, 6-4, 6-4. Kyle Edmund, Britain, def. Malek Jaziri, Tunisia, 6-3, 3-6, 6-3. Fabio Fognini, Italy, def. Gael Mon“ ls, France, 6-3, 6-1.Womens Singles First RoundJohanna Konta, Britain, def. Magdalena Rybarikova (17), Slovakia, 6-4, 6-3. Petra Martic, Croatia, def. Lesia Tsurenko, Ukraine, 6-1, 6-2. Aleksandra Krunic, Serbia, def. Roberta Vinci, Italy, 2-6, 6-0, 6-3. Kaia Kanepi, Estonia, def. Camilia Rosatello, Italy, 6-1, 6-2. Naomi Osaka, Japan, def. Victoria Azarenka, Belarus, 6-0, 6-3. Madison Keys (13), United States, def. Anastasia Pavlyuchenkova, Russia, 6-4, 6-1. Donna Vekic, Croatia, def. Carla Suarez Navarro, Spain, 6-1, 6-2. Dominika Cibulkova, Slovakia, def. Francesca Schiavone, Italy, 6-1, 6-7 (5), 6-2. Alison Van Uytvanck, Belgium, def. Sam Stosur, Australia, 6-7 (6), 6-3, 6-2. Zhang Shuai, China, def. Mihaela Buzarnescu, Romania, 6-3, 7-6 (2). Daria Gavrilova, Australia, def. Natalia Vikhlyantseva, Russia, 5-7, 6-4, 6-3. Anett Kontaveit, Estonia, def. CoCo Vandeweghe (12), United States, 6-1, 6-1. Sloane Stephens (9), United States, def. Barbora Strycova, Czech Republic, 6-7 (4), 6-3, 6-1.Mens Doubles First RoundRaven Klaasen, South Africa, and Michael Venus, New Zealand, def. Ryan Harrison, United States, and Fernando Verdasco, Spain, 6-2, 6-4. Sam Querrey and Rajeev Ram, United States, def. Adrian Mannarino and Lucas Pouille, France, 6-3, 7-5. Santiago Gonzalez, Mexico, and Aisam-ul-Haq Qureshi, Pakistan, def. Diego Schwartzman, Argentina, and Denis Shapovalov, Canada, 6-2, 6-2.Womens Doubles First RoundRaquel Atawo, United States, and Anna-Lena Groenefeld, Germany, def. Olga Savchuk and Elina Svitolina, Ukraine, 6-1, 6-1. Alla Kudryavtseva, Russia, and Renata Voracova, Czech Republic, def. Lara Arruabarrena, Spain, and Irina-Camelia Begu, Romania, 3-6, 6-3, 10-5. Sara Errani and Martina Trevisyan, Italy, def. Peng Shuai and Wang Yafan, China, 7-5 7-6 (1). Svetlana Kuznetsova, Russia, and Karolina Pliskova, Czech Republic, def. Latisha Chan, Taiwan, and Bethanie Mattek-Sands (5), United States, 7-5, 7-6 (3). Sorana Cirstea, Romania, and Jelena Ostapenko, Latvia, def. Magdalena Rybarikova, Slovakia, and Anastasija Sevastova, Latvia, 7-6 (4), 6-3. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 6-3, 6-2. Vania King, United States, and Katarina Srebotnik, Slovenia, def. Deborah Chiesa and Alice Matteucci, Italy, 7-5, 6-0. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, def. Shuko Aoyama and Miyu Kato, Japan, 6-4, 6-4.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 2 1 25 25 13 Columbus 6 3 3 21 17 10 New York City FC 6 2 3 21 21 16 Orlando City 6 3 1 19 20 16 New York Red Bulls 6 3 0 18 23 11 New England 5 3 2 17 18 14 Chicago 3 5 2 11 13 17 Philadelphia 3 5 2 11 8 14 Montreal 3 8 0 9 14 26 Toronto FC 2 6 1 7 12 18 D.C. United 1 5 2 5 10 16 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 2 20 22 16 FC Dallas 4 1 4 16 14 9 Portland 4 3 2 14 14 14 Vancouver 4 5 2 14 12 20 Real Salt Lake 4 5 1 13 13 21 Minnesota United 4 7 0 12 13 21 Houston 3 3 3 12 20 15 Los Angeles Galaxy 3 6 1 10 14 19 San Jose 2 5 2 8 15 17 Colorado 2 5 2 8 11 13 Seattle 2 5 2 8 7 11 3 points for victory, 1 point for tieMay 9Columbus 1, Philadelphia 0 Sporting Kansas City 2, Atlanta United FC 0 Seattle 2, Toronto FC 1 Chicago 1, Montreal 0 Los Angeles FC 2, Minnesota United 0May 11Houston 2, Vancouver 2, tieSaturdays GamesSan Jose 3, Minnesota United 1 Philadelphia 2, Montreal 0 FC Dallas 3, LA Galaxy 2 Columbus 3, Chicago 0 New England 3, Toronto FC 2 New York Red Bulls 2, Colorado 1 Real Salt Lake 3, D.C. United 2 Sundays GamesPortland 1, Seattle 0 Atlanta United FC 2, Orlando City 1 New York City FC 2, Los Angeles FC 2, tieWednesdays GameSan Jose at Vancouver, 10:30 p.m.Fridays GameOrlando City at Toronto FC, 8 p.m.Saturday, May 19Colorado at New York City FC, 1 p.m. Los Angeles FC at Portland, 3 p.m. Vancouver at FC Dallas, 4 p.m. Columbus at New England, 7:30 p.m. Real Salt Lake at Philadelphia, 7:30 p.m. D.C. United at San Jose, 10:30 p.m.Sunday, May 20Sporting Kansas City at Minnesota United, 2 p.m. Houston at Chicago, 4 p.m. New York at Atlanta United FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 6 0 2 20 13 5 Seattle 4 1 1 13 11 6 Orlando 3 2 3 12 8 7 Chicago 2 2 5 11 12 11 Portland 2 3 3 9 11 12 Utah 1 1 5 8 6 5 Houston 1 3 4 7 7 12 Washington 1 4 2 5 7 11 Sky Blue FC 0 4 1 1 4 10 3 points for victory, 1 point for tie.May 9Portland 1, Houston 1, tie Orlando 0, Utah 0, tieSaturdays GamesOrlando 2, Portland 1 North Carolina 1, Washington 0 Houston 2, Chicago 2, tie Seattle 4, Sky Blue FC 1Saturday, May 19Houston at Utah, 3:30 p.m. Portland at Washington, 7 p.m. North Carolina at Sky Blue FC, 7 p.m. Chicago at Seattle, 10 p.m.Wednesday, May 23North Carolina at Orlando, 7:30 p.m. Sky Blue FC at Washington, 7:30 p.m. Seattle at Houston, 8 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France BOXINGSCHEDULEMay 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title. CALENDARMLBJune 4 „ Amateur draft starts.June 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAMay 15 „ NBA draft lottery. May 16-20 „ NBA draft combine, Chicago. May 31 „ NBA Finals begin. June 11 „ Early entry withdrawal deadline for NBA draft (5 p.m. EDT). June 17 „ NBA Finals latest possible date. June 21 „ NBA draft, Brooklyn, N.Y. June 25 „ NBA awards, Los Angeles. July 6-17 „ NBA Summer League, Las Vegas. Sept. 7 „ Basketball Hall of Fame Class of 2018 enshrinement ceremony.NFLMay 21-23 „ Spring league meeting, Atlanta. Aug. 2 „ Hall of Fame game, Chicago vs. Baltimor e at Canton, Ohio. Aug. 5 „ Hall of Fame induction ceremony, Canton, Ohio. Sept. 6 „ Regular season opens.NHLMay 27-June 2 „ NHL draft scouting combine, Buffalo, N.Y. June 13 „ Last possible day of Stanley Cup Final. June 20 „ NHL awards, Las Vegas. June 22-23 „ NHL draft, Dallas. July 1 „ Free agency signing period opens.COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round SaturdayYale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9

PAGE 30

Cron later hit a pitch from Skoglund after it bounced in front of home plate, knocking a line drive that was caught in left field in the sixth. Yarbrough wriggled out of a bases-loaded jam with one out in the fifth. Alcides Escobar and Merrifield singled and Soler walked on four pitches. Mike Moustakas bounced a first pitch back to Yarbrough to start an inning-ending double play.ROSTER MOVESRays: RHP Andrew Kittr edge was optioned to Triple-A Durham. Kittredge was 1-2 with a 9.72 ERA in 13 appearances. They recalled RHP Hunter Wood from Durham for his second stint. The Rays will activate LHP Anthony Banda on Tuesday and start him against the Royals. Banda went 4-2 in seven starts at Durham. Royals: IF-OF Hunter Dozier was recalled from Triple-A Omaha and made his first big league start at first base. Dozier, a 2013 first-round pick, played in eight games with the Royals in 2016, playing right field in seven and DHing in the other. He was hitting .254 in 35 games with the Storm Chasers.TRAINERS ROOMRays: RHP Nathan Eovaldi was scratched from a minor league rehab start with a right rib muscle strain. Hes been on the disabled list all season with loose fragments in his pitching elbow. Royals: 1B Lucas Duda was placed on the 10-day disabled list with right foot p lantar fasciitis. RHP Justin Grimm has reported to Triple-A Omaha to begin a rehab assignment. He is on the disabled list with a lower back in j ur y .Associated PressNEW YORK „ Miguel Andujar will keep the New York Yankees third base jo b, for now. Brandon Drury was optioned to Triple-A Scranton/Wilkes-Barre on Monday following the end of his injury rehabilitation assignment. Acquired from Arizona just after the start of spring training in February, the 25-year-old Drury hit .217 (5 for 23) with one homer and four RBIs in New Yorks first eight games, then went on the disabled list April 7 with severe migraines that caused blurry vision. Drury started the rehab assignment April 25 and batted .315 with two homers, seven RBIs and a .914 OPS in 11 games with Scranton and six with Double-A Trenton. The 23-year-old Andujar is among a wave of players who have sparked the Yankees to a 28-12 record, tied with AL East rival Boston for the best in the major leagues. Andujar is hitting .282 with 12 doubles, three homers and 14 RBIs. He has walked just three times in 135 plate appearances. New York has 13 pitchers on its roster, leaving room for just three bench players. The current backups are catcher Austin Romine, infielder Ronald Torreyes and infielder-outfielder Tyler Austin. The Yankees start a trip Tuesday at Washington. With Scranton off Monday, the Yankees transferred the rehab assignments of first baseman Greg Bird (right ankle surgery on March 27) and outfielder Billy McKinney (left shoulder sprain on March 31) to Trenton. Neil Walker, originally envisioned as mo stly a second baseman when the Yankees signed him in March, has played mostly at first in the absence of Bird. Gleyber Torres, a touted 21-year-old prospect, made his major league debut April 22 and has become the starting second baseman. He is hitting .319 with three doubles, three homers and 12 RBIs. When Bird is ready to come off the disabled list later this month, Austin or Torreyes could be sent to the minors. Page 6 SP www.yoursun.com Tuesday, May 15, 2018 / The SunBy MARC TOPKINTimes Staff WriterRays RHP Nathan Eovaldi has another setback in his comeback, delayed now by a right rib muscle strain. Eovaldi was set to open the season in the Rays rotation following his 2017 rehab from Tommy John elbow surgery, but was sidelined by loose bodies in the elbow that turned out to be pieces of cartilage. He had arthroscopic surgery March 30 to remove them, and had been making impressive progress, hitting 98 mph in a game for the Stone Crabs. He was to make the third of four planned rehab starts Tuesday in Durham and was slated to return to the Rays around May 25. But that will be delayed again, for an undetermined amount of time, based on what the Rays are calling a minor setback. Eovaldi last pitched in the majors Aug. 10, 2016, for the Yankees, then signed a one-year $2-million deal with the Rays to rehab, with a 2018 option for another $1-millionMLB: Rays By MARC TOPKINTimes Staff WriterLHP Anthony Banda will rej oin the Rays and start Tuesday against the Royals. Banda, the most advanced of the four prospects acquired in the Steven Souza Jr. trade to Arizona, was called up as the 26th man on Saturday but didnt pitch. Banda was 4-2, 3.50 in seven starts at Triple-A Durham. He pitched in eight big-league games last year for Arizona, going 2-3, 5.96. Wood, who was up earlier with the Rays briefly, is 1-1, 4.96 in 10 games at Durham. He takes the place of Andrew Kittredge, who was sent down after Sundays 17-1 loss. The Rays will make another move after Mondays game to make room on the roster for Banda.Banda to start Tuesday for Rays, Wood recalledM i LB: Flying Tigers 9, Stone Crabs 4Charlotte cant hold o Flying TigersCHRIS URSO | TIMESAnthony Banda, acquired from Arizona, was one of the pitchers competing for a multi-inning role. CHRIS URSO | TIMES Rays right-hander Nate Eovaldi is expected to miss at least 6-8 weeks with an elbow injury. Another setback for Rays Nathan Eovaldi MLB: Rays AP PHOTONew York Yankees Miguel Andujar drives in a run with a base hit to left field against the Oakland Athletics during the fifth inning of a game, Saturday, in New York. MLB: Yankees A ndujar keeps Yankees third-base job AP PHOTOTampa Bay Rays Matt Duffy hits an RBI single during the first inning Monday in Kansas City, Mo. AP PHOTOTampa Bay Rays starting pitcher Ryan Yarbrough th rows during the first inning Monday in Kansas City, Mo. RAYSFrom Page 1 Staff Report The Charlotte Stone Crabs were cruising along with a 3-0 lead over the Lakeland Flying Tigers on Monday night before the bullpen imploded for a nine-run eighth inning in an eventual 9-4 loss at Charlotte Sports Park. Stone Crabs (18-19) starting pitcher Willy Ortiz left the game after he held the Flying Tigers to no runs on one hit and two walks with three strikeouts over his six innings of work. However, the bullpen allowed 13 batters to reach base in the next two innings as Lakeland came storming back. Though an RBI single by Josh Lowe in the bottom of the ninth cut the deficit to five, the rally fell far short of making up for Charlottes disastrous eighth inning. Lowe also drove in a run in the third with an RBI double and Jesus Sanchez knocked home the other two Stone Crabs runs with a twoout single in the bottom of the fifth. First-round 2017 draft pick Brendan McKay went 0 for 5 and struck out three times in his debut with the Stone Crabs, batting as the third hitter in the lineup. Charlotte will host Lakeland for the second game of the teams four game series tonight at 6:35 at Charlotte Sports Park.SUN FILE PHOTO BY TOM ONEILLJesus Sanchezs two-run hit in the bottom of the fifth gave Charlotte a 3-0 lead over Lakeland in what end up becoming a 9-4 loss to the Flying Tigers.

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 117 11.38 +26.4AAR AIR .30 .6 26 47.56 33.60 129 46.37 +18.0ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1201 23.90 -10.9ABM ABM .70 2.3 19 45.12 29.87 524 30.29 -19.7tADT Inc n ADT ... ... ... 9.12 7.32 6580 7.30 -6.6AES Corp AES .52 4.2 11 12.45 9.86 5404 12.35 +14.0AFLAC s AFL 1.04 2.3 14 46.19 36.84 1592 45.24 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 113 18.06 -5.0AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.55 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 1 25.46 +.5AGCO AGCO .60 .9 28 75.95 58.12 818 64.31 -10.0AH Belo AHC .32 7.0 ...dd 5.87 4.35 11 4.60 -4.2AK Steel AKS ... ... 20 7.04 4.00 10920 4.40 -22.3AMC Ent AMC .80 4.9 ...dd 25.60 10.80 972 16.40 +8.6AMCON DIT .72 .7 11 113.60 80.95 0 96.81 -1.1AMN Hlth AMN ... ... 22 68.20 34.71 487 55.95 +13.6ARC Docu ARC ... ... 15 4.84 2.04 130 2.24 -12.2ASA Gold ASA .04e .4 ...q 12.99 10.12 75 10.68 -5.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 26820 32.19 -17.2AT&T 66 n TBB ... ... ... 26.72 24.47 120 25.14 -3.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 161 6.10 -21.0AU Optron AUO .18e ... ... 5.35 3.72 718 4.33 +4.1AVX Cp AVX .46 2.9 ...dd 20.22 14.51 101 15.76 -8.9sAXA EqH n EQH ... ... ... 21.50 20.39 3065 21.50 +.5AZZ Inc AZZ .68 1.5 25 58.20 40.00 102 45.05 -11.8Aarons AAN .12f .3 9 49.77 34.03 566 40.45 +1.5AbbottLab ABT 1.12 1.8 28 64.60 43.10 7698 62.02 +8.7AbbVie ABBV 3.84f 3.6 19 125.86 64.80 8467 105.89 +9.5AberFitc ANF .80 3.2 ...dd 29.20 8.81 2227 25.31 +45.2AbdAsPac FAX .42 9.3 ...q 5.29 4.42 905 4.54 -7.0AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 31 6.15 -3.5AbdnChile CH .58e 6.5 ...q 9.64 6.98 315 8.94 +.1AbdGlbInc FCO .84 10.1 ...q 9.48 8.15 47 8.29 -6.0AbdEMSmC 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 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.31 19 9.13 +1.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.5 20 30.63 21.34 647 23.88 -12.7Accenture ACN 2.66 1.7 27 165.58 119.10 1632 155.57 +1.6AccoBrds ACCO .24 2.0 20 13.98 10.35 499 11.80 -3.3AcmeU ACU .44 2.1 19 29.40 19.00 5 20.99 -10.3AcornInt rs ATV ... ... ... 28.50 9.33 7 26.66 +51.1ActiniumP ATNM ... ... ...dd 1.50 .33 461 .38 -43.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 7 21.46 +.4Actuant ATU .04 .2 75 27.95 21.50 240 24.10 -4.7Acuity AYI .52 .4 13 208.83 109.98 573 115.65 -34.3Acushnet n GOLF ... ... ... 24.70 15.16 116 22.99 +9.1AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.06 160 15.32 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 287 20.53 +3.5AdmRsc AE .88 1.9 ...dd 50.59 32.80 10 45.20 +3.9Adecaogro AGRO ... ... ... 11.47 7.20 460 7.54 -27.1Adient n ADNT 1.10 2.0 ... 86.42 54.11 431 55.75 -29.2AdtalemGl ATGE .36 .8 18 50.15 30.15 402 45.20 +7.5AdvAuto AAP .24 .2 23 151.35 78.81 939 121.61 +22.0AdvDisp n ADSW ... ... ... 25.71 21.50 1143 23.38 -2.3AdvDrainS WMS .28 1.1 22 28.15 17.90 95 25.70 +7.8Advansx n ASIX ... ... ... 46.51 27.93 236 37.70 -10.4AdvOil&Gs AAV ... ... 5 7.35 2.70 211 2.95 -31.4AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 66 15.38 -3.1AdvCCvII AGC .56 9.8 ...q 6.49 5.40 92 5.69 -5.0AdvClEnh LCM .84 10.5 ...q 8.87 7.73 61 8.00 -4.0AdSDorWr AADR .32e .5 ...q 64.00 45.81 39 58.56 -.5AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 27 37.01 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 11 21.36 -.5AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.31 -2.2AdvSmCap SCAP ... ... ... 38.17 30.53 36.50 +4.3AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 4 49.26 -.2AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 5 48.03 -.7AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.21 +1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 3 68.68 -3.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.58 -1.1AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.83 +2.5AdMadDm FWDD .18e .3 ...q 57.19 47.30 3 53.81 +.6AdvActBear HDGE ... ... ...q 9.03 7.43 78 8.16 +4.1Aecom ACM ... ... 11 39.90 30.15 1412 32.96 -11.3AegeanMP ANW .08 2.8 8 10.80 1.75 252 2.85 -33.7Aegon AEG .25e 3.6 ... 7.48 4.81 902 6.89 +9.4Aegon cap AEH 1.59 6.1 ... 26.32 25.40 27 25.96 +.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 23 25.87 -.3Aegon t AEB .77 3.1 ... 25.44 23.55 24 24.81 +2.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.11 43.19 553 55.47 +5.4Aerocntry ACY ... ... 3 17.34 9.98 1 15.70 +3.0AerohiveN HIVE ... ... ...dd 6.50 3.02 213 4.15 -28.8AerojetR AJRD ... ... ...dd 36.25 20.17 577 27.50 -11.9Aetna AET 2.00 1.1 17 194.40 140.24 3431 177.82 -1.4AffilMgrs AMG 1.20 .7 13 216.99 151.39 340 165.86 -19.2Agilent A .60 .9 81 75.00 55.85 3293 69.21 +3.3Agnico g AEM .44 ... 42 51.86 37.35 1166 44.82 -2.9AgreeRlt ADC 2.08 4.1 23 53.65 43.74 329 50.62 -1.6Air Inds AIRI .60 36.6 ... 2.83 1.15 25 1.64 -3.0AirLease AL .40 .9 6 50.70 35.61 722 44.23 -8.0AirProd APD 4.40f 2.6 25 175.17 140.78 827 166.76 +1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.0 10 25.30 18.97 270 22.32 -4.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 3 25.18 -5.3AlamoGp ALG .44f .5 25 120.58 83.31 84 94.56 -16.2AlamosGld AGI .02 .4 ... 8.58 4.83 1518 5.23 -19.7AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 2433 60.05 -18.3AlbnyIn AIN .68 1.1 45 68.85 46.45 120 59.60 -3.0Albemarle ALB 1.34f 1.4 22 144.99 86.75 1525 99.24 -22.4Alcoa Cp AA ... ... 48 62.35 29.55 3718 52.33 -2.9AlexB Inc ALEX .28 1.3 30 30.35 21.78 248 21.87 -21.2Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 388.07 -2.0AlexREE ARE 3.60 2.8 32 134.37 114.00 609 126.98 -2.8AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.65 -3.7AlexcoR g AXU ... ... ... 1.85 1.10 183 1.41 -11.3AlgonPw n AQN .51f ... ... 11.34 9.59 181 9.80 -12.2Alibaba BABA ... ... 59 206.20 121.95 17515 198.64 +15.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 42 1.92 -47.7AllegCp Y ... ... ...cc 639.42 521.07 77 583.44 -2.1AllegTch ATI ... ... ...dd 30.25 14.95 684 28.13 +16.5Allegion ALLE .84 1.1 ... 89.81 73.85 677 76.85 -3.4Allergan AGN 2.88 1.9 10 256.80 142.81 1797 154.36 -5.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 22 81.24 66.64 343 76.00 +2.2AlliCAMun AKP .70 5.5 ...q 14.02 12.49 26 12.83 -5.6AlliData ADS 2.28 1.1 13 278.33 192.02 923 209.45 -17.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 79 12.48 -6.9AlliOne rs AOI ... ... ...dd 30.70 9.85 140 18.20 +37.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.65 166 11.66 -8.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.75 465 26.95 +7.6AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1423 41.41 -2.8AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 196 6.78 -3.6AlliGblCv2 NCZ .69 11.7 ...q 6.49 5.70 302 5.89 -5.2AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 137 12.97 -.6AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 153 21.48 +1.7Allz24Tgt n CBH ... ... ... 10.05 8.75 57 9.31 +2.3AllnzgDI&Cv ACV 2.00 8.6 ...q 23.58 20.03 20 23.15 +6.0AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 26 25.80 +1.3AllisonTrn ALSN .60 1.4 15 45.69 32.93 817 41.96 -2.6Allstate ALL 1.84 1.9 14 105.36 84.25 1969 95.46 -8.8Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 41 25.65 -2.2Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 30 25.86 -.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 12 25.99 -1.5Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 49 26.09 -.6Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 6 26.08 -1.9AllyFincl ALLY .52 1.9 12 31.29 18.26 3028 26.75 -8.3AlmadM n AAU ... ... ... 1.53 .71 163 .76 -25.9AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.72 19 30.23 -1.6AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 18 33.20 +.5AlpMoIntQ IMOM ... ... ...q 33.00 25.69 19 30.63 +.9sAlpMoUSQ QMOM ... ... ... 31.51 24.73 6 31.30 +9.4AlpArcVl n VMOT ... ... ... 31.39 24.95 32 29.63 +2.2AlphaPro APT ... ... 17 4.25 2.70 34 3.47 -13.3AlpGDDiv 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 43.92 -2.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.26 2 69.33 -.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 76 27.72 +10.0AlpBzSoMed BUZ ... ... ... 36.29 27.49 4 35.19 +9.9AlpsRivFlex RFFC ... ... ... 35.25 30.68 19 33.41 -3.8Alps RivDiv RFDA ... ... ... 33.92 27.87 18 32.12 +1.4AlpRvrCare RFCI ... ... ... 26.24 23.78 30 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.08 10 25.28 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 7 30.68 -8.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 48 36.62 +11.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.87 -4.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.53 4 36.46 +.6AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 14 23.68 -6.8AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 6 21.86 -5.3AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.94 +1.0AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 1 42.79 +2.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 19 24.50 -2.6AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 89 44.27 -3.3AlpAlerMLP AMLP 1.35e 13.1 ...q 12.38 9.01 13831 10.30 -4.5Alteryx n AYX ... ... ... 39.21 17.74 815 34.20 +35.3Altice n ATUS ... ... ...dd 35.29 16.25 2684 18.84 -11.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.20 -21.3AltisResid RESI .60 5.8 ...dd 14.84 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 54.23 7752 55.02 -23.0AlumChina ACH ... ... ... 23.54 11.26 69 13.92 -22.4ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 4 18.37 -10.8AmTrF pfB AFSIpB 1.81 9.7 ... 25.23 12.92 4 18.57 -15.1AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 11 19.00 -15.5AmTrF pf F AFSIpF ... ... ... 24.19 13.93 7 18.39 -10.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.29 -7.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.57 -5.1AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 3 23.97 -4.1AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 4 19.13 -13.8AmberRd AMBR ... ... ...dd 10.29 6.14 71 9.38 +27.8Ambev ABEV .05e .8 6 7.43 5.30 18360 5.95 -7.9Ameren AEE 1.83 3.2 20 64.89 51.89 1424 56.59 -4.1Ameresco AMRC ... ... 18 13.20 5.25 99 11.25 +30.8AMovilL AMX .17e 1.0 12 19.91 15.63 2351 16.99 -.9AmMovl A AMOV ... ... ... 19.87 15.52 15 16.97 -.2AmAssets AAT 1.08f 3.1 22 41.69 30.62 544 35.23 -7.9AmAxle AXL ... ... 4 20.27 13.38 890 15.51 -8.9AmCampus ACC 1.84f 4.7 39 49.26 34.52 573 39.36 -4.1AEagleOut AEO .55f 2.6 19 22.03 10.23 3530 20.97 +11.5AEP AEP 2.48 3.7 17 78.07 63.32 2841 67.11 -8.8AEqInvLf AEL .24f .8 17 35.79 23.02 582 28.74 -6.5AmExp AXP 1.40 1.4 16 102.96 75.98 2229 101.29 +2.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 456 110.51 +1.8AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.77 -1.7AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 10 25.42 -3.1AHm4Rent AMH .20 1.0 ... 23.23 18.39 3100 20.54 -6.0AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 18 25.69 -6.2AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 6 25.42 -5.1AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 2 23.32 -7.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 20 23.51 -8.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 6180 52.92 -11.2AmLorain ALN ... ... ...dd .52 .14 284 .16 -9.1AMidstrm AMID 1.65 15.0 ...dd 15.25 9.42 587 11.00 -17.6AmrRlty ARL ... ... ...dd 21.57 7.25 15 17.50 +36.2AmRenAs n ARA ... ... ... 24.07 9.91 136 14.87 -14.5AmShrd AMS ... ... 13 4.25 2.25 22 2.70 +4.0AmStsWtr AWR 1.02 1.9 29 60.00 44.12 153 54.83 -5.3AmTower AMT 3.00f 2.2 40 155.28 125.24 1141 138.29 -3.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 16.70 91 21.15 +7.6AmWtrWks AWK 1.82f 2.2 36 92.37 75.50 837 82.67 -9.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 274 41.24 -10.8Ameriprise AMP 3.60f 2.6 12 183.90 118.84 1512 138.96 -18.0AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1014 87.28 -4.9Ametek AME .36 .5 31 79.32 59.56 997 74.25 +2.5AmiraNatF ANFI ... ... ... 7.05 1.62 1723 2.54 -39.1Ampco AP ... ... ...dd 18.60 8.49 45 9.95 -19.8Amphenol APH .92f 1.0 36 93.62 72.35 1069 88.19 +.4AmpioPhm AMPE ... ... ... 4.95 .38 603 2.48 -39.1AmpSrLn n YESR ... ... ... 28.57 23.85 24.73 +1.4AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.74 -.9AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 224 1.12 +10.9Amrep AXR ... ... 9 7.71 6.20 7.21 +2.7sAnadarko APC 1.00f 1.4 80 69.28 39.96 3803 69.20 +29.0Anadrk 18 AEUA 3.75 11.5 ... 46.26 28.60 481 32.60 -5.9Andeavor ANDV 2.36 1.7 41 144.08 82.01 1807 142.11 +24.3AndeavLog ANDX 4.42f 9.9 22 55.21 40.66 916 44.60 -3.4Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.12 -.4AnglogldA AU ... ... ... 12.40 8.50 1575 8.96 -12.1ABInBev BUD 3.19e 3.3 24 126.50 94.42 2875 95.48 -14.4Anixter AXE ... ... 14 88.85 56.25 182 63.70 -16.2Annaly NLY 1.20 11.5 12 12.73 9.95 4942 10.44 -12.2Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 18 25.58 +.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 15 25.46 +.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 43 23.92 -3.5Annaly pfF NLYpF ... ... ... 26.59 24.54 20 25.31 -2.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 342 17.71 -10.2AnteroMid AM 1.56f 5.6 21 35.55 24.20 248 27.72 -4.5AnteroRes AR 1.00 5.3 39 22.68 16.31 2156 18.93 -.4Anthem ANTM 3.00 1.3 15 267.95 174.96 1743 232.31 +3.2Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.5 10 6.35 4.55 474 4.80 -11.8Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 4 26.22 -.8Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.39 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.05 -.4Aon plc AON 1.60f 1.1 28 152.78 126.88 678 143.23 +6.9Apache APA 1.00 2.4 27 51.45 33.60 2475 42.31 +.2AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1192 40.62 -7.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.95 -5.3ApolloCRE ARI 1.84 10.1 11 19.26 17.56 954 18.25 -1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.25 -2.2ApolloGM APO 1.95e 6.5 10 37.35 25.61 1481 30.03 -10.3ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 65 25.09 -4.6ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 9 25.19 -3.4ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 122 16.66 +2.7ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 41 15.82 +.4AppHReit n APLE 1.20 6.5 29 20.19 16.72 907 18.37 -5.8ApldIndlT AIT 1.20 1.7 18 75.40 54.00 180 69.05 +1.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 478 93.37 +8.2Aptiv APTV .22 .2 19 96.91 70.51 986 95.72 +12.8AquaAm WTR .82 2.4 25 39.55 31.50 310 34.25 -12.7Aquantia n AQ ... ... ... 18.49 9.60 363 11.98 +5.7Acquavnt n WAAS ... ... ... 17.70 10.87 41 14.04 -9.5Aramark ARMK .42 1.1 19 46.09 36.29 1109 38.00 -11.1ArborRT ABR 1.00f 10.8 7 9.51 7.88 968 9.28 +7.4Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.35 +.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.49 -.3ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.80 -1.5ArborRT 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 ... 9 37.50 19.59 1563 36.30 +12.3ArchCoal ARCH 1.60 2.1 7 102.61 60.13 265 77.66 -16.6ArchDan ADM 1.34 3.0 18 46.25 38.59 4514 44.42 +10.8Archrock AROC .48 4.1 32 13.01 8.25 1269 11.80 +12.4Arconic ARNC .24 1.3 ...dd 31.17 16.66 3005 18.32 -32.8Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.25 +1.6 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 20 10.80 7.40 2139 7.75 -25.1ArcusBio n RCUS ... ... ... 19.67 13.26 81 15.69 -8.8Ardaugh n ARD .56 3.1 ... 24.54 17.43 29 18.23 -13.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 99 8.40 +5.0AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 125 13.43 +4.1AresDyCr ARDC 1.40 8.4 ...q 16.60 15.48 57 16.57 +.9AresMgmt ARES 1.18e 5.2 15 25.95 17.25 457 22.55 +12.8AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.69 +.7Argan AGX 1.25e ... 7 69.95 36.30 145 38.95 -13.4ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 1 25.44 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 103 60.84 +13.5AristaNetw ANET ... ... 51 311.67 141.05 1056 253.52 +7.6ArkInnova ARKK ... ... ...q 45.35 27.10 263 42.95 +15.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 29 34.37 +4.3ArkGenom ARKG ... ... ...q 30.51 19.97 69 28.11 +14.8ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 202 53.28 +15.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.06 +2.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.35 ArlingAst AI 2.20 20.1 6 15.03 9.90 397 10.94 -7.1ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 3 23.67 -3.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.79 -.6ArmadaHof AHH .80 5.8 18 16.00 12.67 218 13.83 -10.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 5 25.17 -1.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 16 24.84 -.7ArmourR rs ARR 2.72 12.0 5 27.60 21.40 324 22.63 -12.0ArmsFloor AFI ... ... 63 19.38 12.03 86 13.13 -22.4ArmstrWld AWI ... ... 14 64.60 41.20 221 58.85 -2.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.24 16.98 9 17.79 -1.1ArrowEl ARW ... ... 11 87.26 72.31 556 75.66 -5.9ArwQVMEq QVM ... ... ...q 30.15 24.63 27.35 -1.3ArtisanPtr APAM 2.40a 7.3 22 41.45 27.55 285 33.05 -16.3AskanoG g AKG ... ... ... 2.21 .43 772 1.20 +70.0AsburyA ABG ... ... 10 76.40 49.10 175 70.40 +10.0AshfordHT AHT .48 6.9 ...dd 7.28 5.42 676 6.94 +3.1Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 8 25.73 +2.2AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 19 23.15 -8.9AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 28 23.34 -7.1AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.61 -7.1AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 57 23.62 -5.9Ashford AINC ... ... 21 109.82 47.03 7 81.99 -11.8Ashland ASH .90m 1.2 42 77.16 59.80 436 74.70 +4.9AsiaPc APB .61e 2.0 ...q 15.71 12.17 8 14.29 -.9AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 63 5.00 +2.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 415 42.85 +5.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 37 25.50 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 3 24.47 -5.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 25.86 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.99 -3.7AsscdBanc ASB .60 2.2 18 27.25 20.95 1289 26.90 +5.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 18 36.95 +8.4Assurant AIZ 2.24 2.6 34 106.99 84.34 362 87.27 -13.5AssuredG AGO .64 1.8 7 45.73 32.97 1503 35.39 +4.5AsdGMu01 AGOpB 1.72 6.7 ... 26.49 25.36 9 25.77 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 0 25.45 -2.7AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 8 24.85 -.8AsteriasBio AST ... ... ...dd 3.75 1.20 788 1.70 -24.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3362 36.42 +5.0AtHomGr n HOME ... ... 58 37.27 18.40 561 35.69 +17.4Atento SA ATTO .34p ... 13 12.90 6.68 196 7.10 -30.0Athene n ATH ... ... ... 55.22 45.15 1128 47.10 -8.9AtkoreInt n ATRK ... ... ... 24.48 15.05 745 20.91 -2.5AtlPwr g AT .12 ... ...dd 2.60 1.80 754 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 533 87.46 +1.8AurynRs n AUG ... ... ... 3.00 1.24 64 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 599 46.60 -9.2sAutohome ATHM ... ... 17 107.06 40.65 599 104.50 +61.6Autoliv ALV 2.32 1.6 23 153.84 104.56 206 143.38 +12.8AutoZone AZO ... ... 15 797.89 491.13 268 666.02 -6.4Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 14 2.19 +9.5AvalonBay AVB 5.88f 3.6 22 199.52 152.65 380 164.54 -7.8Avangrid n AGR 1.73 3.3 40 54.55 43.13 296 52.42 +3.6AvayaHl n AVYA ... ... ... 23.76 19.08 987 21.05 +5.3AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 28 123.67 82.50 633 108.19 -5.8Avianca AVH .18e 2.3 ... 9.76 6.37 131 7.90 -1.6AvinoSG g ASM ... ... ... 1.89 1.14 39 1.40 +4.5Avista AVA 1.49f 2.8 29 52.83 41.21 424 52.40 +1.8Avon AVP ... ... 19 3.89 1.85 2643 1.94 -9.8Axalta AXTA ... ... ... 38.20 27.77 1906 31.29 -3.3AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 494 56.82 +13.1AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 15 24.20 -4.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 32 24.45 -2.9Azul n AZUL ... ... ... 35.05 19.85 554 24.25 +1.8AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.27 +7.5B -B&G Foods BGS 1.86 7.0 8 41.20 22.00 694 26.55 -24.5B2gold g BTG ... ... 71 3.30 2.31 2089 2.84 -8.4BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 1935 55.00 +10.6BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.56 +.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 38 25.06 -.8BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 15 24.95 -.3BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 15 24.74 -1.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 33 25.47 -5.7BBVABFrn BFR .25e 1.5 ... 27.45 14.55 762 16.14 -36.0BBX Cap n BBX .03 .3 ... 10.17 5.87 226 9.02 +13.2BCE g BCE 3.02 ... ... 49.06 41.01 822 42.19 -12.1BG Staffing BGSF 1.20f 5.8 24 22.49 14.26 75 20.72 +30.0BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.85 -.2sBHP BillLt BHP 1.66e 3.2 ... 50.99 33.42 1925 51.19 +11.3sBHPBil plc BBL 1.66e 3.6 ... 46.31 28.73 1292 46.59 +15.6BP MidPt n BPMP ... ... ... 23.00 16.83 190 20.19 -1.8BP PLC BP 2.38 5.1 25 46.85 33.90 4768 46.40 +10.4BP Pru BPT 3.60e 14.1 4 27.95 18.65 186 25.45 +26.6BRF SA BRFS ... ... ... 15.50 5.95 2547 6.83 -39.3BRT BRT .80f 6.4 11 13.99 7.36 20 12.58 +6.7tBT Grp s BT .99e 6.9 ... 21.16 14.65 1495 14.37 -21.1BWX Tech BWXT .64f .9 34 72.18 45.79 817 67.53 +11.6B&W Ent n BW ... ... ...dd 12.06 1.61 2442 2.84 -50.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.85 -2.7BadgerMtr s BMI .52 1.2 38 52.10 38.20 106 43.30 -9.4BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2071 35.68 +12.8BallCorp s BLL .40 1.0 20 43.24 35.60 2045 38.36 +1.3Ballanty BTN ... ... ...dd 7.35 3.95 1 5.10 +9.7BanColum CIB 1.27e 2.6 ... 51.38 36.38 335 48.11 +21.3BancCalif BANC .52 2.8 14 23.40 17.10 326 18.70 -9.4BcCalif pfC BANCpC 2.00 7.7 ... 27.25 25.46 0 26.01 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.77 -2.5BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 1 26.12 -1.6BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1024 8.14 -4.2BcoBrades s BBDO .02r .3 ... 11.90 7.00 3 8.30 -1.5BcoBrad s BBD .06a .7 ... 11.98 7.12 11322 8.93 -4.2BcoLatin BLX 1.54 5.5 14 30.50 25.51 102 28.09 +4.4BcoMacro BMA ... ... ... 136.10 69.95 613 72.31 -37.6BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3601 6.57 +.5BcoSBrasil BSBR .29e 2.9 6 12.11 7.18 1281 9.95 +2.9BcSanChile BSAC .85e 2.6 ... 35.09 23.93 464 33.25 +6.3BcoChile BCH 2.12e 2.2 ... 106.50 72.57 21 96.12 -.4BcpSouth BXS .56 1.6 ... 35.55 27.20 282 34.05 +8.3Bcp NJ BKJ .24 1.4 27 18.55 15.15 3 17.13 -6.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 15 21.68 -.4BkofAm BAC .48 1.5 18 33.05 22.07 41706 31.12 +5.4BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 35 25.43 -2.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 14 23.68 +1.3BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 38 25.70 -.6BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 18 23.77 -.2BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 44 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1274.40 -3.4BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 178 25.93 -4.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 49 26.33 -2.6BkAm 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 25.25 64 25.48 -6.3BkAm pfC BACpC ... ... ... 27.83 25.41 119 25.88 -5.7BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 28 22.78 -3.1BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.15 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.12 +2.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 122 47.70 +31.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 234 84.47 -1.4BkMont g BMO 3.71e ... ... 84.71 66.75 250 78.95 -1.3BkNYMel BK .96 1.7 14 58.99 46.49 2751 57.30 +6.4BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 22 25.27 +.5BkNova g BNS 3.28f ... 10 66.78 55.80 533 62.84 -2.6BankUtd BKU .84 2.0 15 43.84 30.37 568 41.06 +.8BarHarbr s BHB .80f 2.7 20 32.94 25.09 20 29.40 +8.8How 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 1355 Declined 1485 New Highs 119 New Lows 27 Vol. (in mil.) 2,939 Pvs. Volume 2,844 2,050 2,059 1300 1556 144 29 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,260 25,000 Dow Jones industrialsClose: 24,899.41 Change: 68.24 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,411.31 Change: 8.43 (0.1%) 10 DAYSDOW 24994.19 24862.52 24899.41 +68.24 +0.27% s s s +0.73% DOW Trans. 10782.15 10641.50 10663.16 -50.41 -0.47% s s s +0.48% DOW Util. 691.17 683.57 686.59 -2.90 -0.42% t t s -5.08% NYSE Comp. 12821.54 12755.46 12772.04 +10.22 +0.08% s s s -0.29% NASDAQ 7458.42 7401.89 7411.31 +8.43 +0.11% s s s +7.36% S&P 500 2742.10 2725.47 2730.13 +2.41 +0.09% s s s +2.11% S&P 400 1947.06 1933.13 1935.23 -3.86 -0.20% s s s +1.82% Wilshire 5000 28496.35 28319.27 28362.03 +8.65 +0.03% s s s +2.04% Russell 2000 1614.24 1599.73 1600.34 -6.45 -0.40% s s s +4.22% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, May 15, 2018

PAGE 32

Br iPthCrd OILB ... ... ... 71.01 42.69 1 70.73 +19.6BarFIEur FEEU ... ... ...q 148.71 111.39 11 131.48 -.7BarcFI HY FIGY ... ... ...q 185.67 127.16 1 164.89 -3.6BarcSPVeq VQT ... ... ...q 181.89 142.91 164.62 +4.0BarSelMLP ATMP 1.17e 5.7 ...q 23.33 17.78 94 20.43 -1.5BiP Cmdty DJP ... ... ...q 25.35 21.61 103 25.27 +3.5BarcGsci36 GSP ... ... ...q 17.38 11.96 12 17.38 +11.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 156.38 -1.7BiPNickel 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 41.22 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 35.25 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 49 33.78 +48.0BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 82 26.27 -1.5BiPIndMet 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 .46 .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 126.10 105.43 1 120.41 +3.4BiPSPMLP IMLP 1.22e 6.9 ...q 20.54 15.44 0 17.75 -1.3Barclay BCS .15e 1.3 ... 12.55 9.29 1555 11.69 +7.2iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.08 17.32 2 18.84 -17.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.92 16.42 120 18.51 +5.8B iPVxST rs VXX ... ... ...q 56.92 25.59 26191 34.69 +24.2BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 12 15.08 -1.2BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 6 14.86 +5.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.7 ...dd 11.12 4.99 227 6.17 -25.1BarnesNob BKS .60 11.7 ...dd 8.41 4.10 596 5.15 -23.1Barnes B .64f 1.1 54 72.87 52.42 275 58.69 -7.2Barnwell BRN ... ... ...dd 2.95 1.62 8 1.83 -12.0BarrickG ABX .12 .9 28 18.35 11.07 5187 13.48 -6.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 637 14.52 -38.1Baxter s BAX .76f 1.1 34 72.58 56.83 2979 71.20 +10.1BaytexE g BTE ... ... 8 4.85 2.13 2078 4.65 +55.0BeazerHm BZH ... ... 17 23.24 11.95 337 15.29 -20.4BectDck BDX 3.00f 1.3 92 248.39 183.17 1081 227.18 +6.1BectDk pfA BDXA ... ... ... 63.84 54.18 407 59.32 +2.5Belden BDC .20 .4 10 87.15 53.65 933 54.50 -29.4Belden pfB BDCpB ... ... ... 114.45 77.01 6 77.88 -24.4Belltrx g rs BXE ... ... 1 3.77 .99 194 1.27 -26.2Belmond BEL ... ... ...cc 14.20 10.30 700 11.65 -4.9Bemis BMS 1.24 2.8 18 49.84 40.60 543 43.68 -8.6BenchElec BHE .15p ... 19 35.80 25.75 321 26.95 -7.4Berkley WRB .56 .7 16 79.74 62.00 274 76.11 +6.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 14 24.12 -4.4Berkly pfC WRBpC ... ... ... 27.24 24.45 24 24.75 -5.5Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.64 -5.0BerkHa A BRK/A ... ... 24 326350.03 246200.50 0 298200.00 +.2BerkH B BRK/B ... ... 27 217.62 163.94 3219 199.18 +.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 109 38.05 +4.0BerryPlas BERY ... ... 18 61.71 47.35 1229 48.78 -16.9sBestBuy BBY 1.80f 2.3 24 78.59 50.29 2363 78.25 +14.3Best Inc n BSTI ... ... ... 13.25 8.08 1235 11.29 +25.7BigLots BIG 1.20f 2.8 12 64.42 39.48 824 42.18 -24.9BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 75 286.84 208.95 279 286.90 +20.2BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 274 28.68 +6.3BioPhrmX BPMX ... ... ...dd .75 .10 2853 .20 +80.0BioTime BTX ... ... 3 3.50 2.08 256 2.19 +1.9BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 1 1.21 -7.3BitautoH BITA ... ... 31 54.42 18.47 1632 23.45 -26.3BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 400 57.95 -3.6BlkHCp un BKHU ... ... ... 78.74 56.40 62.42 -5.6BlKnight n BKI ... ... ... 53.00 42.70 1752 50.20 +13.7BlkStMin n BSM 1.25 6.7 19 19.03 15.12 160 18.54 +3.3BlackBerry BB ... ... 20 14.55 8.47 3200 11.62 +4.0BlackRock BLK 11.52f 2.1 22 594.52 393.00 415 539.76 +5.1Blrk22Gl n BGIO ... ... ... 10.20 9.20 57 9.25 -5.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 152 21.84 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 69 12.92 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 121 12.88 -8.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 240 10.53 -3.7tBlkCrdAllo BTZ .97 7.8 ...q 13.66 12.43 209 12.37 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 187 11.31 -3.3BlkEngyRs BGR 1.32 8.7 ...q 15.50 12.32 153 15.16 +6.9BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 52 16.23 -.9BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 477 9.21 -.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 3 12.92 -3.6BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 116 14.43 +4.6BlkFloatR BGT .70 5.2 ...q 14.63 13.40 87 13.46 -3.3BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.30 -.8BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 184 11.26 -10.0BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 32 35.76 -2.0BlkIT BKT .37 6.5 ...q 6.40 5.71 57 5.76 -6.6BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 222 5.99 -8.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 36 13.88 -7.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 70 14.99 -5.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 64 11.24 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.31 -2.3BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.13 -5.8BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 82 16.91 -6.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 39 13.06 -6.2BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 2 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 74 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 52 12.75 -12.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 54 12.44 -7.1BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 59 13.22 -8.6BlkMunihQ MUS .81 6.6 ...q 14.22 12.30 38 12.33 -7.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 39 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 110 13.27 -9.5BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 30 13.75 -7.4BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 35 13.01 -6.7BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 63 13.03 -6.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 114 11.93 -7.7BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 8 13.76 -4.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 37 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 206 12.42 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 62 13.18 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 114 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 25 15.17 +1.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 9 14.27 -5.8BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 21 13.82 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 23 13.01 -7.2BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 56 13.17 -7.2BlkMuIT BFK .78 6.1 ...q 14.72 12.72 83 12.79 -9.2BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 94 13.74 -4.8BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 85 21.23 -5.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 45 10.47 -10.2BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 81 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 26 13.71 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 117 8.66 -9.9BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 49 14.04 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 2 14.85 -8.2BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 36 13.23 -10.5BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 129 13.13 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 14 13.79 -12.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 28 11.99 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.73 6 13.73 -8.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.76 +.4BlkNYMB BQH .74 5.7 ...q 15.65 13.03 16 13.06 -11.3BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 7 12.39 -5.9BlkNYIT BNY .83 6.4 ...q 15.50 12.60 39 12.92 -9.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 8 13.02 -12.1BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 189 9.82 +.5BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 157 32.92 +23.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.57 -8.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 32 19.85 -8.2BlkVAMB BHV .83 5.2 ...q 20.22 15.53 2 15.98 -7.1BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 62 18.30 +1.6BlkstGSOSt BGB 1.26 7.9 ...q 16.29 15.51 104 15.88 +1.1Blackstone BX 2.70e 8.7 15 37.52 29.58 3059 31.18 -2.6BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 554 31.35 -2.6BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 49 16.61 +4.3BlockHR HRB .96 3.5 22 31.80 23.60 1893 27.70 +5.6BlonderT BDR ... ... ...dd 1.52 .38 70 .90 +48.5BlueAprn n APRN ... ... ...dd 10.10 1.72 3239 2.51 -37.7BlueCapRe BCRH 1.20 10.6 ...dd 20.20 10.75 38 11.30 -6.2BluegVac n BXG .60 3.0 ... 24.55 13.00 52 20.16 +10.4BlueLinx rs BXC ... ... 12 41.85 7.57 163 38.77 +297.2BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 178 9.06 -10.4BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 2 25.15 -4.7BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 14 22.02 -12.6BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 6 23.99 -5.7BdwlkPpl BWP .40 3.9 10 18.73 9.10 921 10.24 -20.7Boeing BA 6.84 2.0 36 371.60 182.52 2517 344.59 +16.8BoiseCasc BCC .28 .7 15 45.95 26.25 310 42.90 +7.5BonanzaCE BCEI ... ... ...dd 39.50 23.33 172 33.23 +20.4sBootBarn BOOT ... ... 24 20.97 5.90 1162 21.50 +29.4BoozAllnH BAH .76f 1.9 21 41.16 31.06 420 40.64 +6.6BorgWarn BWA .68 1.3 14 58.22 40.00 1129 50.98 -.2BostBeer SAM ... ... 29 237.00 128.70 55 232.45 +21.6BostProp BXP 3.20f 2.6 29 131.84 111.57 535 122.44 -5.8BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.41 -3.3BostonSci BSX ... ... 21 30.41 24.54 8849 29.86 +20.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.38 122 10.97 -1.1BovieMed BVX ... ... ...dd 4.29 1.93 79 3.65 +40.4BowlA BWL/A .68 4.4 43 16.64 13.43 1 15.32 +2.1Box Inc n BOX ... ... ...dd 28.68 17.25 6938 27.14 +28.5BoydGm BYD .20 ... 24 40.44 24.17 4272 36.06 +2.9BradyCp BRC .83 2.2 25 40.25 31.70 111 37.45 -1.2BraemHot BHR .64 6.1 8 11.34 8.44 490 10.52 +8.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 2058 16.15 -11.2BrasilAgro LND ... ... ... 4.55 3.21 2 3.75 +7.1Braskem BAK .78e 3.1 ... 33.73 18.82 249 25.21 -4.0BridgptEd BPI ... ... 24 15.40 5.31 137 5.72 -31.1BrigStrat BGG .56 3.0 11 27.34 17.11 212 18.48 -27.2BrightHrz BFAM ... ... 48 105.04 75.55 146 98.50 +4.8BrghtSch n BEDU ... ... ...dd 28.18 10.79 82 15.80 -15.4Brinker EAT 1.52 3.5 14 47.04 29.50 2296 43.53 +12.1Brinks BCO .60 .8 ...cc 88.10 59.40 248 73.80 -6.2BrMySq BMY 1.60 3.1 52 70.05 49.96 8167 52.02 -15.1BristowGp BRS .28 1.6 ...dd 18.14 6.21 555 17.92 +33.0BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2242 51.54 -23.1BrixmorP BRX 1.10 7.6 12 20.59 13.74 2983 14.48 -22.4sBroadrdgF BR 1.46 1.3 35 118.34 71.58 756 116.03 +28.1Brookdale BKD ... ... ...dd 15.66 6.28 1458 7.60 -21.6BrkfdAs g s BAM .60 1.5 14 44.33 37.22 659 40.85 -6.2 BrookBus n BBU .25 .7 ... 41.42 25.95 22 37.85 +9.6BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 3 25.15 -12.7BrkGblInf INF 1.40 11.2 ...q 14.20 11.02 36 12.51 -3.2BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 234 38.89 -13.2BrkRlAs n RA .20p ... ... 24.39 21.06 97 22.77 -2.6BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 127 31.17 -10.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 21.09 1523 27.24 BrownFA s BF/A .79 1.5 32 56.10 35.69 38 54.05 +8.1BrownFB s BF/B ... ... ... 57.67 37.71 598 57.31 Brunswick BC .76 1.2 17 64.45 48.04 853 60.96 +10.4Buckeye BPL 5.05 12.6 12 67.32 35.24 722 40.20 -18.9Buckle BKE 1.00e 4.1 13 25.11 13.50 312 24.20 +1.9Buenavent BVN ... ... ...dd 16.80 10.87 893 15.58 +10.7BldBear BBW ... ... 18 11.90 7.25 57 8.75 -4.9BungeLt BG 1.84 2.6 31 83.75 63.87 1002 71.04 +5.9sBurlStrs BURL ... ... 33 140.34 79.07 1107 139.99 +13.8BylineBc n BY ... ... ... 24.80 19.02 39 21.18 -7.8C -C&J Eng n CJ ... ... ... 36.57 22.99 1439 29.37 -12.2CTrkMH23 MLPC .89e 6.2 ...q 17.45 12.85 1 14.36 -5.7CtrMillr n MLPE ... ... ... 26.12 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 164 19.22 +3.6CAI Intl CAI ... ... 7 40.11 18.33 118 24.61 -13.1CBIZ Inc CBZ ... ... 22 19.70 14.05 186 19.45 +25.9CBL Asc CBL .80m 18.8 2 9.67 3.80 3048 4.26 -24.7CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 77 18.03 -17.5CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 14 16.09 -27.0CBRE GRE IGR .60 8.0 ...q 8.05 7.17 157 7.48 -5.6CBRE Grp CBRE ... ... 18 48.44 33.65 1497 46.96 +8.4CBS A CBS/A .72f 1.3 16 68.86 47.98 14 53.74 -10.1CBS B CBS .72 1.3 12 68.75 47.54 9292 53.65 -9.1CCA Inds CAW ... ... 14 3.81 2.75 2 2.95 -6.3CF Inds s CF 1.20 3.0 ...dd 45.00 25.65 2572 40.47 -4.9CGG rs CGG ... ... ... 7.67 1.88 133 2.71 -39.3CGI g GIB ... ... ... 60.90 48.43 150 60.15 +10.7CIT Grp CIT .64 1.2 22 56.14 43.25 1456 53.71 +9.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 1 10.20 +.2CMS Eng CMS 1.43 3.2 28 50.83 40.48 2482 45.25 -4.3CNA Fn CNA 1.20a 2.5 14 55.62 43.99 418 48.37 -8.8CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 872 12.45 -7.1CNO Fincl CNO .40f 2.0 13 26.47 19.37 793 19.91 -19.4sCNOOC CEO 4.92e 2.7 ... 177.39 108.05 278 180.05 +25.4CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 91 19.45 +16.0CNX Resc CNX .04 .2 ...dd 18.08 11.30 2068 16.15 +10.4ConslCoal n CCR 2.05 13.2 ... 16.65 13.15 38 15.50 -1.0sCONSOL n CEIX ... ... 20 43.81 19.51 802 43.91 +11.1CPFL Eng CPL .12e 1.0 ... 17.69 10.63 40 12.22 +6.3CPI Aero CVU ... ... 16 10.75 6.95 18 10.10 +12.8CRH Med CRHM ... ... ...cc 6.23 1.46 106 3.55 +34.0CRH CRH .72e 2.0 ... 39.32 32.47 445 36.26 +.5CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.94 16 17.63 +.1Csop ChInt CNHX ... ... ...q 31.99 25.91 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 4.9 68 30.29 15.13 54 16.21 -41.8CTS CTS .16 .5 25 31.95 20.30 111 30.65 +19.0CURO Gp n CURO ... ... 50 24.66 13.50 177 24.35 +72.9sCVR Engy CVI 2.00 4.8 ...cc 41.04 16.75 301 41.61 +11.7CVR Ptrs UAN .71e 23.1 ...dd 4.81 2.58 249 3.07 -6.4sCVR Rfng CVRR 2.95e ... 17 19.45 6.70 480 19.50 +17.8CVS Health CVS 2.00 3.0 12 84.00 60.14 12397 66.82 -7.8CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.1 7 8.98 6.25 427 7.29 -9.2CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 11 24.88 -.6CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 13 24.48 -1.2CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.94 -.2CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 2 13.54 -8.2CabAT&T34 GYC .83 3.7 ... 24.90 21.30 3 22.50 -.3CableOne n CABO 7.00 1.0 37 788.00 597.40 24 685.39 -2.6Cabot CBT 1.32f 2.2 17 68.63 50.56 877 61.00 -1.0CabotO&G COG .24 1.0 44 29.57 21.40 4757 23.27 -18.6CACI CACI ... ... 14 165.00 118.10 171 163.20 +23.3sCactus n WHD ... ... ... 32.46 19.18 359 32.99 +62.9CadencB n CADE .13 .4 64 30.50 20.00 2239 29.30 +8.0CaledoMn n CMCL .28 3.0 ... 9.94 5.17 4 9.46 +28.1Caleres CAL .28 .8 18 36.00 22.39 621 35.25 +5.3sCalifRes rs CRC ... ... ...dd 34.91 6.47 1740 35.57 +83.0CalifWtr CWT .75 1.9 28 46.15 33.85 160 38.90 -14.2Calix CALX ... ... ...dd 7.38 4.65 163 6.25 +5.0CallGolf ELY .04 .2 38 18.45 12.04 558 17.89 +28.4CallonPet CPE ... ... 31 14.65 9.34 2724 13.85 +14.0Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 4 51.29 Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 293 48.05 +.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 16 38.69 +.8CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 8 27.19 +3.1CambGblV GVAL .54e 2.1 ...q 28.50 23.05 48 25.68 +.3CamGblMo GMOM .56e 2.0 ...q 29.42 24.70 7 27.89 +1.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 4 27.53 +.2CambrEmS EYLD ... ... ... 38.25 29.46 24 35.72 +3.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.89 -3.6tCambTail n TAIL ... ... ... 25.02 21.08 9 21.12 -6.5CamValMom VAMO ... ... ...q 28.07 22.55 12 25.52 +2.3CamdenPT CPT 3.08f 3.6 23 96.39 78.19 512 86.19 -6.4sCameco g CCJ .40 ... ... 11.67 7.68 1499 11.55 +25.1CampSp CPB 1.40 3.5 13 59.14 39.79 3499 40.04 -16.8tCampWrl n CWH .54 2.5 ... 47.62 21.79 2572 21.37 -52.2Can-Fite CANF ... ... 6 2.75 1.24 21 1.33 -10.1CdaGoose n GOOS ... ... ... 38.46 16.96 457 37.85 +19.9CIBC g CM 5.32f ... 10 100.01 77.33 199 90.73 -6.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 805 79.64 -3.5CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 6159 36.71 +2.8CP Rwy g CP 2.60f ... ... 188.80 150.91 387 186.73 +2.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 630 20.28 +19.1Canon CAJ ... ... ... 40.67 32.20 202 34.60 -7.5sCantelMed CMD .14e .1 81 124.28 72.00 163 124.47 +21.0CapOne COF 1.60 1.7 20 106.50 76.05 2106 93.19 -6.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 15 26.01 -.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 11 26.59 -.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 15 26.33 -2.6CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 33 25.45 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 24 25.89 -3.8CapOne pfG COFpG ... ... ... 25.55 23.25 68 24.74 -1.2CapSenL CSU ... ... ...dd 16.72 9.15 135 10.74 -20.4CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 294 8.86 +2.4Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 10 24.88 -1.9CarboCer CRR ... ... ...dd 12.69 5.83 327 10.54 +3.5CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 2910 55.16 -10.0Care.com CRCM ... ... ...cc 20.88 12.80 161 18.63 +3.3Carlisle CSL 1.48 1.4 19 119.21 92.09 282 105.98 -6.7CarMax KMX ... ... 18 77.64 57.05 1647 64.78 +1.0Carnival CCL 2.00f 3.1 16 72.70 61.63 2551 64.82 -2.3CarnUK CUK 1.80f 2.7 ... 72.29 61.95 182 66.59 +.5CarpTech CRS .72 1.3 44 57.86 35.01 229 56.64 +11.1CarrSrv CSV .30 1.2 18 28.96 23.15 106 25.54 -.7Cars.cm CARS ... ... ... 32.28 20.94 968 25.81 -10.5Carters CRI 1.80f 1.7 17 129.00 79.76 791 107.04 -8.9Carvana A n CVNA ... ... ... 31.35 8.85 1022 27.18 +42.2CastleBr ROX ... ... ...dd 2.22 .98 127 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 528 3.90 +4.0Catalent CTLT ... ... 68 47.87 33.42 841 39.67 -3.4CatchMTim CTT .54 4.2 ...dd 13.73 10.81 174 12.91 -1.7Caterpillar CAT 3.12 2.0 19 173.19 101.81 3560 155.28 -1.5CatoCp CATO 1.32 8.0 18 22.14 10.76 193 16.42 +3.1CedarF FUN 3.56 5.5 17 72.48 59.66 139 64.95 -.1CedarRlty CDR .20 5.2 9 6.29 3.54 169 3.86 -36.5CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.21 2 22.25 -12.0tCedrRT pfC CDRpC 1.63 8.5 ... 25.39 19.17 18 19.24 -23.2CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 385 3.12 +65.1Celanese CE 1.84 1.7 13 114.00 84.53 1001 108.20 +1.0Celestic g CLS ... ... 10 14.20 9.79 324 12.09 +15.4Cellcom CEL ... ... 8 10.62 6.40 7 7.00 -31.4Cementos CPAC .50e 4.1 ... 14.11 10.60 1 12.07 -2.7Cemex CX .29t ... ... 10.37 5.77 4484 5.89 -21.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2476 2.16 +4.9Cemig CIG/C .08e 4.0 ... 3.16 1.81 1 2.00 +8.0CenovusE CVE .20 ... 8 11.52 6.76 3320 10.95 +19.9Centene s CNC ... ... 18 117.86 72.14 905 114.73 +13.7CC MLPInf CEN 1.25 13.0 ...q 12.02 8.12 374 9.59 -3.7CenterPnt CNP 1.11 4.2 19 30.45 24.81 4870 26.49 -6.6CentElBr B EBR/B ... ... ... 9.06 4.61 11 5.81 -14.4CentElecBr EBR ... ... ... 7.86 3.49 229 5.10 -10.5CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 10 24.53 +.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 177 29.39 -1.5CentSecur CET 1.78e .7 ...q 29.00 24.12 14 27.77 +1.4CentrusEn LEU ... ... ...dd 5.26 3.30 4 3.80 -5.2CentCmtys CCS ... ... 15 36.00 21.90 192 30.40 -2.3CntryLink CTL 2.16 11.2 9 27.61 13.16 11184 19.24 +15.3sCerdHCM n CDAY ... ... ... 34.89 29.68 868 36.48 +19.5Cervecer CCU .35e 1.3 ... 30.35 25.03 94 27.00 -8.7ChannAdv ECOM ... ... ...dd 15.05 8.30 207 14.75 +63.9ChRvLab CRL ... ... 21 119.05 89.37 601 107.31 -2.0ChaseCorp CCF .80f .7 34 129.55 83.35 14 115.10 -4.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 260 19.64 -13.7CheetahM CMCM ... ... ... 18.18 7.54 508 12.09 +.1Chegg CHGG ... ... ...dd 25.59 11.47 1975 24.63 +50.9sChemed CHE 1.12 .3 49 330.24 186.09 85 328.00 +35.0Chemours n CC .68 1.3 13 58.08 34.84 1619 50.99 +1.9CheniereEn LNG .56p ... ...dd 63.97 40.36 2107 62.71 +16.5ChenEnLP CQP 2.20 6.9 ...dd 33.47 26.41 259 31.68 +6.9ChenEnHld CQH 2.04f 7.3 28 29.73 24.03 87 28.08 +1.4CherHMtg CHMI 1.96 10.5 4 19.43 16.01 85 18.64 +3.6ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 11 25.49 -1.2ChesEng CHK ... ... 6 5.87 2.53 36125 3.60 -9.1ChesEn pfD CHKpD 4.50 8.7 ... 59.24 45.99 11 52.00 +4.6ChesGranW CHKR .32e 18.5 1 2.70 1.20 192 1.70 -8.1ChespkLdg CHSP 1.60 5.4 31 31.48 22.88 869 29.79 +10.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 41 77.25 -1.7Chevron CVX 4.48 3.4 58 133.88 102.55 6199 130.39 +4.2ChiRivet CVR .84 2.7 ... 39.30 26.50 0 31.30 -1.6Chicos CHS .34f 3.3 15 11.56 6.96 2893 10.35 +17.3Chimera rs CIM 2.00 11.1 8 19.93 15.77 1337 18.08 -2.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 11 25.57 -1.0Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 8 25.61 -.7ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 24 8.14 -12.2ChinaEAir CEA ... ... ... 45.33 24.44 17 41.11 +13.8ChinaFd CHN .55e 2.5 ...q 24.76 17.87 32 22.12 +2.2ChinaGreen CGA .10e 8.0 2 2.11 1.19 92 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 437 14.40 -7.8ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 861 47.23 -6.5ChiNBorun BORN ... ... 2 1.74 1.10 9 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 9 10.95 -12.4sChinaPet SNP 3.73e 3.5 ... 103.57 69.60 209 105.50 +43.8ChinaPhH CPHI ... ... ...dd 1.45 .15 139 .28 +57.4ChinRap n XRF ... ... ... 12.86 3.83 57 4.21 -26.4ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 59 54.95 +6.0ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 67 48.20 +1.5ChinaUni CHU ... ... ... 16.55 11.87 257 14.00 +3.5ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 29 20.96 -12.7ChinZenix ZX ... ... ...dd 2.31 .86 4 1.40 +15.0 Chipotle CMG ... ... ...cc 487.52 247.52 824 425.06 +47.1ChoiceHtls CHH .86 1.1 39 85.35 59.60 472 79.85 +2.9ChrisBnk CBK ... ... ...dd 1.55 .95 33 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1294 135.05 -7.6ChungTel CHT 1.29e 3.5 ... 39.33 33.10 89 36.51 +3.0ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1784 47.04 -6.2CienaCorp CIEN ... ... ...dd 27.98 19.40 4563 25.11 +20.0Cigna CI .04 ... 17 227.13 158.79 2668 177.54 -12.6Cimarex XEC .64 .7 21 130.16 87.98 1458 96.92 -20.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 0 49.73 -2.5CinciBell rs CBB ... ... 73 22.20 13.00 357 16.80 -19.4Cinemark CNK 1.28f 3.5 16 44.00 32.03 1145 36.38 +4.5CinerRes CINR 2.27 9.2 12 29.36 22.61 26 24.60 -2.0Circor CIR .15 .3 29 68.76 39.84 74 49.05 +.8Cision CISN ... ... 71 14.19 9.90 361 13.41 +13.0CapAcIII wt CISNW ... ... ... 2.01 1.52 1.88 CitGBP Dl n UGBP ... ... ... 32.62 24.92 25.38 -4.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 0 22.89 -13.8Citi GBP n DGBP ... ... ... 23.77 18.65 4 23.14 +8.5CitEUR Dl n UEUR ... ... ... 31.62 24.64 19 25.56 -7.3Citi EUR n DEUR ... ... ... 26.54 18.78 11 23.88 +4.1Citi AUD n DAUD ... ... ... 26.05 18.62 24.67 +23.4CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.18 -9.5Citi JPY n DJPY ... ... ... 22.83 18.17 22.03 -3.4CitJPY Dl n UJPY ... ... ... 39.22 27.31 2 27.39 -6.3Citi CHF n DCHF ... ... ... 26.77 19.08 0 26.46 +12.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 48 26.68 -2.9CgpVelLCrd UWT ... ... ... 39.67 10.01 2298 39.11 +59.6CgpVelICrd DWT ... ... ... 44.68 7.28 4352 7.37 -47.5Citigroup C 1.28 1.8 13 80.70 59.87 12600 72.62 -2.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 20 25.11 -1.4Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 61 27.91 -3.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 87 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 53 26.07 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 74 25.81 -2.8CitizFincl CFG .52 1.2 13 48.23 31.51 2084 42.34 +.9CitizInc CIA ... ... ...cc 8.87 6.01 50 7.46 +1.5CityOffce g CIO .94 ... 9 13.93 10.03 216 11.65 -10.5CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 19 24.00 -4.7Civeo CVEO ... ... ...dd 4.20 1.57 447 3.37 +23.4CivitasSolu CIVI ... ... 27 19.90 11.15 121 14.40 -15.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 0 15.60 -6.3CleanHarb CLH ... ... ...cc 59.86 44.75 386 51.99 -4.1ClearChan CCO ... ... ...dd 5.75 3.35 44 4.70 +2.2ClrBrEnTR CTR 1.35e 11.7 ...q 13.38 9.50 79 11.49 -1.1ClrLgCap n LRGE ... ... ... 31.89 26.78 31.60 +7.5ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 121 7.81 -5.7ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 204 14.76 -3.3ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 86 11.52 -2.4ClearwPpr CLW ... ... 14 50.60 22.51 164 25.50 -43.8ClevCliffs CLF ... ... 7 9.15 5.56 8670 8.38 +16.2ClipRlty n CLPR .38 ... ... 13.00 7.62 12 8.48 -15.1Clorox CLX 3.84f 3.2 20 150.40 113.57 1088 119.04 -20.0CloudPeak CLD ... ... ...dd 5.70 2.76 397 3.25 -27.0Cloudera n CLDR ... ... ... 23.35 12.57 1010 15.73 -4.8CloughGA GLV 1.44 11.3 ...q 14.39 12.25 24 12.74 -4.5CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 63 13.96 +4.4ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 162 11.04 +1.5CCFemsa KOF 1.75e 2.9 ... 91.85 59.02 169 60.19 -13.5CocaCola KO 1.56 3.7 71 48.62 41.52 10569 42.04 -8.4CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 787 38.54 -3.3Coeur CDE ... ... ...cc 9.98 6.71 1892 8.17 +8.9Cohen n COHN .80 7.6 ...dd 12.00 7.50 1 10.50 +30.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 70 12.84 -3.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 63 9.52 -3.6Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 186 39.58 -16.3CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 172 22.35 -6.9C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 42 25.78 -1.1C&SIncEgy MIE 1.32 12.7 ...q 11.43 8.86 52 10.38 +1.3CohStQIR RQI .96 8.2 ...q 13.19 10.55 257 11.69 -7.6CohStRE RNP 1.48 7.9 ...q 21.98 17.91 247 18.85 -11.4CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 20 25.94 -8.1CohenStTR RFI .96 7.8 ...q 13.03 11.50 23 12.36 -3.2Colfax CFX ... ... 25 43.29 29.03 478 32.20 -18.7ColgPalm CL 1.68f 2.7 22 77.91 61.75 4985 62.04 -17.8ColNthSC n CLNC ... ... ... 21.20 18.16 261 19.40 -5.6ColNrthS n CLNS ... ... ... 14.74 5.28 6957 6.05 -47.0ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 16 25.05 -1.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 7 25.10 -1.8ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 6 25.48 -4.1ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 0 23.36 -7.1ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 20 23.10 -5.9ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 73 23.08 -8.3ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 31 23.06 -7.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.30 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 30.57 Col SusUS n ESGS ... ... ... 32.51 28.62 29.50 -.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.65 1 18.69 +1.4ColEmxChi XCEM ... ... ...q 30.22 25.67 1 27.56 -.4ColQualDv HILO .32e 2.1 ...q 17.10 13.72 0 15.53 -2.2Col EMCns ECON .10e .4 ...q 29.87 25.29 157 25.77 -8.4Col IndiaC INCO .03e .1 ...q 51.06 39.93 8 46.36 -6.6Col IndiaInf INXX .10e .7 ...q 16.79 13.03 14 13.66 -13.9Col IndSC SCIN .17e .9 ...q 25.98 17.79 20 19.05 -18.7ColumbPT CXP .80 3.6 13 23.31 19.55 817 22.20 -3.3ColSelTec STK .92a 4.1 ...q 24.58 20.09 84 22.17 -.4Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 57.00 -9.3Comerica CMA 1.36f 1.4 19 102.66 64.04 977 98.02 +12.9Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 95 44.75 +2.5tComndSec MOC ... ... ...dd 3.55 1.55 51 1.50 -51.1CmclMtls CMC .48 2.1 46 26.72 17.05 729 22.59 +6.0CmtyBkSy CBU 1.36 2.3 17 60.50 48.89 122 59.66 +11.0CmtyHlt CYH ... ... ...dd 10.18 3.69 1497 4.42 +3.8CmtyHcT n CHCT 1.60f 6.1 98 30.64 22.41 184 26.37 -6.2CBD-Pao CBD .08e .4 ... 25.90 18.60 240 22.31 -5.3CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 164 15.65 -7.7ComDivH pf CODIpA 1.81 8.3 ... 25.75 20.01 45 21.89 -11.2CompssMn CMP 2.88 4.2 24 76.65 56.50 190 68.80 -4.8Compx CIX .20 1.5 13 16.63 12.30 1 13.60 +2.3ComstkM rs LODE ... ... ... 1.34 .21 108 .36 -8.7ComstkRs rs CRK ... ... ...dd 10.72 4.01 1066 9.26 +9.5ConAgra CAG .85 2.3 17 40.24 32.16 2860 37.75 +.2ConchoRes CXO ... ... 23 163.11 106.73 2088 150.55 +.2ConcdMed CCM ... ... ...dd 4.29 2.46 16 4.05 +21.6CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 10 10.18 +2.3Conduent n CNDT ... ... ... 20.32 14.95 1035 19.08 +18.1sConocoPhil COP 1.14f 1.6 56 70.15 42.27 8790 69.59 +26.8ConEd ED 2.86 3.7 16 89.70 73.73 1885 76.63 -9.8CnsTom CTO .24 .4 9 67.97 51.02 11 61.75 -2.8ConstellA STZ 2.96f 1.3 19 236.62 176.21 1674 221.82 -3.0ConstellB STZ/B 2.68f 1.2 26 234.00 177.65 0 224.02 -1.5Constellm CSTM ... ... ... 14.10 6.20 279 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.46 -1.4ContainStr TCS ... ... 11 6.62 3.53 117 6.49 +36.9Contango MCF ... ... ...dd 7.37 2.22 914 4.27 -9.3ContlBldg CBPX ... ... 20 31.00 21.00 205 29.00 +3.0ContMatls CUO ... ... 21 24.60 16.80 18.15 -4.5ContlRescs CLR ... ... ...cc 68.84 29.08 776 68.04 +28.5Cnvrgys CVG .44f 1.8 17 26.66 21.13 2390 24.95 +6.2CooperCo COO .06 ... 26 260.26 211.67 474 235.17 +7.9CooperTire CTB .42 1.7 18 40.78 22.58 507 25.15 -28.9CooperStd CPS ... ... 14 135.00 95.33 119 125.38 +2.4CopaHold CPA 3.48f 3.1 13 141.34 107.98 298 113.64 -15.2Copel ELP .26e 3.8 ... 9.69 6.70 651 6.81 -10.7CoreLabs CLB 2.20 1.8 68 125.88 86.55 118 123.01 +12.3tCoreMold CMT .05 ... ... 24.50 13.85 30 13.80 -36.4Corecivic CXW 1.72 8.3 12 31.86 18.61 409 20.69 -8.0CoreLogic CLGX ... ... 22 51.99 41.70 331 51.10 +10.6CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 8 25.38 -1.4CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 101 36.92 -3.4CoreSite COR 3.92 3.7 40 120.85 89.76 396 106.53 -6.5Corindus n CVRS ... ... ...dd 2.25 .66 1704 .86 -14.9CorMedix CRMD ... ... ...dd .78 .17 483 .20 -61.2CrnstTotR CRF 3.35 22.9 ...q 16.98 13.62 2315 14.64 -4.2CrnrstnStr CLM 3.40 23.3 ...q 17.21 13.10 3944 14.58 -5.8Corning GLW .72 2.6 ...dd 35.10 26.11 6974 28.07 -12.3CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 3 12.22 -2.8CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 525 16.63 +4.1CorpOffP OFC 1.10 4.0 14 36.03 24.55 958 27.70 -5.1Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.92 -2.5CortsJCP97 KTP 1.91 13.8 ... 18.00 11.06 2 13.88 -2.7CortsJCP JBR 1.75 14.2 ... 16.49 9.82 0 12.30 -1.5CortsPE KTH 2.00 6.3 ... 34.50 30.26 0 31.75 -1.8Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 624 9.80 +1.0Costamre CMRE .40 5.2 ... 8.18 5.45 553 7.65 +32.6Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 1 23.95 -4.3Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 2 24.90 -2.1Costam pfD CMREpD 2.19 8.7 ... 26.89 23.85 14 25.26 -2.2Cotiviti n COTV ... ... ... 45.97 30.84 185 34.38 +6.7Cott Cp COT .24 1.5 ...cc 17.78 13.00 554 15.85 -4.9Coty COTY .50 3.5 ... 21.68 14.04 6244 14.15 -28.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 3199 9.08 -1.8CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 493 15.65 -7.4CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 166 86.02 -3.6CrwfdA CRD/A .28 3.7 54 9.95 6.78 29 7.55 -11.2tCrwfdB CRD/B .20 2.6 54 12.40 7.89 77 7.56 -21.4Credicp BAP 8.57e 3.8 ... 239.54 166.70 117 226.12 +9.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 135.81 -1.0CS FILgCG FLGE ... ... ...q 264.50 171.43 5 249.87 +9.5CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 114 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 27.45 27.45 -45.2CS LgBrnt n UBRT ... ... ... 280.06 115.89 279.20 +56.5CS MthlMtg REML ... ... ... 33.50 22.00 1 26.26 -14.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 213.70 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.74 25.46 0 42.77 +21.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.2 ... 19.98 13.28 1362 16.88 -5.4CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 160 2.67 -6.0CrescPtE g CPG .12 1.4 47 10.03 6.40 1247 8.44 +10.8sCrestEq rs CEQP 2.40 8.1 ...dd 29.80 20.00 237 29.80 +15.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 42 29.80 17.28 119 18.50 -22.1CrosTim CRT 1.02e 7.2 14 15.80 12.99 26 14.05 -4.3CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 1275 103.29 -7.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1044.34 -7.8CrownHold CCK ... ... 18 62.27 42.63 2277 44.92 -20.1Cryolife CRY .12 .5 59 26.25 16.80 87 24.85 +29.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 30.98 22.83 978 30.27 +4.7Cubic CUB .27 .4 ...dd 72.40 39.58 252 69.35 +17.6CullenFr CFR 2.68f 2.3 22 119.66 81.09 600 118.59 +25.3CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 25.04 -.3Culp Inc CULP .36f 1.2 15 34.05 26.15 8 30.00 -10.4Cummins CMI 4.32 3.0 40 194.18 140.60 1434 144.87 -18.0CurEuro FXE ... ... ...q 120.65 107.60 1496 114.66 -.8CurAstla FXA .62 .8 ...q 81.36 73.74 31 75.28 -3.5CurBrit FXB ... ... ...q 139.24 122.75 30 131.63 +.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 15, 2018

PAGE 33

CurrCda FXC .03e ... ...q 81.49 72.97 25 77.02 -1.9CurrChina FXCH ... ... ... 78.37 70.87 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 118 87.33 +2.6CurSwed FXS ... ... ...q 121.32 106.17 1 109.64 -5.6CurSwiss FXF ... ... ...q 102.27 93.42 33 93.90 -3.0CurShSinga FXSG ... ... ...q 75.87 70.72 73.48 +.2CurtisWrt CW .60 .5 27 143.38 84.53 502 131.82 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 5 17.86 -10.5CushTRet rs SRV 1.08 8.9 ...q 13.48 10.00 26 12.20 +2.2CushngRen SZC 1.64 8.8 ...q 21.30 15.35 33 18.55 -8.6CushRoy rs SRF .48 4.9 ...q 10.10 7.81 20 9.81 +4.8CustomBcp CUBI ... ... 10 33.85 24.75 105 29.39 +13.1CustBcp 18 CUBS 1.59 6.2 ... 26.50 25.25 2 25.46 -1.0CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.50 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.42 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.28 -1.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.95 -1.0CynergT n CTEK ... ... ... 5.45 2.70 95 4.40 +8.6CypressEn CELP .84 14.0 33 8.30 5.50 42 5.99 -.2D -DCP Mid DCP 3.12 7.8 56 42.79 29.70 370 39.82 +9.6DCT IndlTr DCT 1.44 2.2 32 66.53 52.06 1100 65.72 +11.8DDR Corp DDR .76 10.3 19 10.87 6.63 3385 7.40 -17.4DDR pfJ DDRpJ 1.63 7.0 ... 25.79 21.38 2 23.11 -8.0DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 7 22.02 -14.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 23.40 -11.1tDGSE DGSE ... ... ...dd 1.74 .70 181 .74 -20.1DHI Grp DHX ... ... 5 3.05 1.25 626 1.65 -13.2DHT Hldgs DHT .20e 5.2 29 4.59 3.27 419 3.82 +6.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 232 10.93 +1.2DR Horton DHI .50 1.1 16 53.32 32.47 5256 43.51 -14.8Drdgold DRD .03e 1.2 ... 4.11 2.23 49 2.51 -23.0sDSW Inc DSW 1.00f 4.1 18 24.32 15.14 1373 24.56 +14.7DTE DTE 3.53 3.5 18 116.74 97.66 1500 102.29 -6.6DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 4 24.68 -1.7DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 12 24.64 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 28 24.15 -6.0DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.29 -1.8DTE En un DTV ... ... ... 58.42 48.68 53 51.36 -4.8DTF TxF DTF .84 6.4 ...q 15.05 13.03 11 13.13 -6.6DXC Tch n DXC .72 .7 ... 107.85 73.51 2379 102.58 +8.1DanaInc DAN .24 1.0 19 35.27 19.38 761 23.68 -26.0Danaher DHR .64 .6 26 104.82 78.97 2565 102.67 +10.6Danaos DAC ... ... 1 3.20 1.05 8 1.25 -13.8DaqoNEn DQ ... ... 7 72.50 19.00 906 60.26 +1.4Darden DRI 2.52 2.9 19 100.11 76.27 2307 86.97 -9.4DarlingIng DAR ... ... 23 19.50 15.44 978 17.57 -3.1DaVita Inc DVA ... ... 16 80.71 52.51 905 66.60 -7.8Daxor DXR .15 2.0 ... 21.66 3.40 184 7.59 +65.9DeanFoods DF .36 3.6 13 18.71 8.14 2637 10.03 -13.2sDeckrsOut DECK ... ... ...cc 98.92 56.48 658 98.94 +23.3Deere DE 2.40 1.6 34 175.26 112.87 3308 146.75 -6.2DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 25 11.81 -2.6DelaCO VCF .72 5.0 ...q 16.50 14.00 9 14.27 -8.1DelaDvInc DDF .62 5.7 ...q 11.36 10.18 45 11.03 +2.8DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.47 -6.0DelaMN2 VMM .63 5.1 ...q 15.10 12.42 9 12.47 -7.4DelekLogis DKL 3.00f 10.5 14 35.54 26.60 59 28.45 -10.3Delek DK 1.00f 2.0 36 50.36 20.65 1796 50.15 +43.5DellTch n DVMT ... ... ...dd 92.40 60.77 852 73.66 -9.4DelphiTc n DLPH .68 1.4 80 60.39 45.66 413 50.16 -4.4DeltaAir DAL 1.22 2.3 11 60.50 44.59 10464 52.09 -7.0DeltaAprl DLA ... ... ...cc 23.47 16.90 58 19.00 -5.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.20 -.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.82 -.4Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 55.13 +1.5DltshInt n DMRI ... ... ... 56.65 49.79 1 54.13 +2.2Deluxe DLX 1.20 1.7 14 78.87 66.98 201 70.18 -8.7sDenburyR DNR ... ... ...dd 3.89 .92 9311 3.79 +71.5DenisnM g DNN ... ... ...dd .64 .38 177 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 690 24.90 -9.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3035 13.65 -28.3DBDogs22 DOD ... ... ... 30.43 18.57 0 22.65 -11.3DBWMTR WMW ... ... ... 32.46 26.55 2 30.30 +.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.07 35 25.70 +.9DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 70 25.69 -1.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.02 -20.5DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 11.50 +14.4DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2 2.80 -1.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.67 +.5DBGoldDL DGP ... ... ...q 29.42 21.65 4 25.08 +.4DBGoldDS DZZ ... ... ...q 6.29 4.88 9 5.36 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 160.00 -6.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 102 8.82 -.3Deut Muni KTF .84 7.5 ...q 13.72 10.97 99 11.14 -6.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.33 -.9Deut StMu KSM .84 7.8 ...q 12.80 10.70 30 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 10 24.56 +1.9DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 562 32.66 +2.8DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 0 13.57 +12.9DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 0 28.61 +.6Deu HYBd n HYLB ... ... ... 51.56 48.68 340 49.44 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.70 23 32.14 +.2DeutEmCo DEMG ... ... ... 30.95 26.98 1 28.23 -2.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 235 44.36 +.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 30.36 +1.1Deut 300Ch ASHX .74p ... ...q 24.14 19.06 21.21 -3.9DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... sDbxEafeSC DBES .26p ... ...q 30.77 27.81 30.96 +4.3DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.61 -.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 24.72 DbxNikk400 JPN ... ... ...q 31.67 25.97 3588 30.11 +2.7Deut 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 8 26.29 -3.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.62 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.22 -.8DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.72 -1.3DBXChiSC ASHS ... ... ...q 37.50 30.24 16 34.49 -1.0DBXHrvChi CN .30e .8 ...q 42.41 29.90 4 39.14 +4.8DBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.51 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.56 2 31.48 +.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 0 28.43 +2.3DBXAsiaPH DBAP .74e 2.5 ...q 30.70 26.04 5 30.15 +6.1DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 272 29.43 +3.6DBXUKHdg DBUK .89e 4.0 ...q 22.37 19.98 2 22.37 +2.7DBXHvChiA ASHR ... ... ...q 34.89 24.63 1604 30.96 -.2DevonE DVN .24 .6 26 45.16 28.80 6326 41.32 -.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 198 144.49 -1.1DiamOffsh DO .50 2.6 31 20.41 10.06 1343 18.98 +2.1DiamRk DRH .50 4.2 16 12.11 9.87 2605 11.89 +5.3DianaShip DSX ... ... ...dd 4.65 3.07 1174 4.42 +8.6DianaS pfB DSXpB 2.22 9.1 ... 25.12 21.00 1 24.41 -1.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.31 -1.4DicksSptg DKS .90f 2.8 10 42.76 23.88 3337 32.38 +12.7Diebold DBD .40 3.1 14 28.50 11.43 1380 12.90 -21.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1393 108.23 -5.0DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.00 -1.9DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 18 26.04 -2.4DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.27 -7.3DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 7 25.99 -5.5Dillards DDS .40 .6 9 88.51 48.20 787 72.25 +20.3Dillard38 DDT 1.88 7.4 ... 26.40 25.13 22 25.36 -1.9DineEquity DIN 2.52m 3.6 5 81.78 36.71 805 69.98 +37.9DiploPhm DPLO ... ... 72 27.78 14.23 1189 24.48 +22.0Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 8.35 -12.3DirBrCm n COM ... ... ... 25.50 23.23 0 25.35 +3.2DirChInt n CWEB ... ... ... 69.08 41.71 41 54.64 +7.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 27.28 +3.9DirxAero n DFEN ... ... ... 58.00 25.75 110 48.34 +8.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 32.95 -4.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.78 -15.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 25 22.99 -16.6DirxInds n DUSL ... ... ... 44.53 25.88 10 33.24 -9.5DirxMex n MEXX ... ... ... 33.36 16.75 33 17.03 -17.3DrxRBkBr rs WDRW ... ... ...q 56.13 21.91 2 22.21 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 42 18.41 -20.0DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2503 10.45 -36.7DxGBull rs NUGT ... ... ...q 44.03 21.25 3351 26.70 -15.8DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6265 15.08 -15.1DirSPX Br SPDN ... ... ... 34.57 28.53 2 29.74 -2.8DxGlMBr rs JDST ... ... ...q 85.50 40.90 862 47.20 -8.0DirSPBear s SPXS ... ... ...q 43.47 24.22 2977 26.29 -12.2sDir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.30 +3.7DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 9 37.11 +3.1DxChiABear CHAD ... ... ...q 40.44 27.67 2 30.48 -2.1DrxNGBear rs GASX ... ... ...q 47.19 18.20 22 19.52 -16.8DxSPOGBr rs DRIP ... ... ...q 28.73 6.78 3419 6.93 -41.6DrxRBkBull DPST ... ... ...q 95.94 43.51 5 86.29 +18.6DirDGlBr rs DUST ... ... ...q 35.88 19.01 2858 22.90 -3.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 15 51.16 +3.2DxEuFnBl EUFL ... ... ... 65.95 40.00 2 44.44 -6.5DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.39 1 54.49 +6.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.04 +1.3DrNsd100 rs QQQE ... ... ...q 47.40 39.20 18 44.94 +4.1DrxDlySCB LLSC .10p ... ...q 38.24 31.02 2 37.97 +6.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.04 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 145 45.63 -9.6DiEurBll3x EURL .14e .4 ...q 47.12 29.48 21 38.80 +1.9DrxEMBll rs EDC ... ... ...q 168.70 81.25 113 119.27 -5.1Dir MLPHi ZMLP 1.60m 10.6 ...q 18.29 13.61 11 15.11 -5.5DxLatBll s LBJ ... ... ...q 49.13 21.06 14 32.49 +.6DirTotBBr SAGG ... ... ...q 32.13 30.87 32.01 +2.9DxBrzBull s BRZU ... ... ...q 65.25 23.05 583 36.99 -8.2DxBiotBll rs LABU ... ... ...q 116.54 41.40 1587 89.96 +15.6DxIndiBll rs INDL ... ... ...q 120.64 70.91 47 79.74 -21.9DxNGBll rs GASL ... ... ...q 31.99 14.60 152 23.20 -8.6DrDevMBr DPK ... ... ...q 16.44 10.08 5 11.21 -9.0DxSPOGBl s GUSH ... ... ...q 39.26 15.04 799 38.57 +27.1DxREBear DRV ... ... ...q 15.62 9.81 80 11.65 +11.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.10 +5.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 52.93 8 79.40 +2.9DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 76.00 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 42.01 16 55.29 -11.3tDxSCBear rs TZA ... ... ...q 18.89 10.03 6118 10.21 -16.8DxFnBr rs FAZ ... ... ...q 19.80 9.71 1182 10.35 -11.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 22 59.57 -35.5Dx30TBear TMV ... ... ...q 22.45 17.07 437 20.84 +18.2DxFnBull s FAS ... ... ...q 82.80 42.53 1242 68.89 +.7DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 14 41.06 -1.1DxMCBr rs MIDZ ... ... ...q 19.74 11.55 5 12.08 -10.3DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.64 107 29.08 -2.1DxHcrBll s CURE ... ... ...q 63.45 35.05 151 45.76 -1.8DxTcBull s TECL ... ... ...q 149.65 69.95 159 136.59 +21.8DxRetlBll s RETL ... ... ...q 45.73 21.33 13 36.08 +.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 890 161.10 +16.8Dir30TrBul s TMF ... ... ...q 23.46 17.06 174 18.08 -18.2Dir10TrBear TYO ... ... ...q 15.76 13.12 4 15.61 +11.0Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.23 -10.6DxMCBull s MIDU ... ... ...q 53.91 33.43 20 47.27 +1.8DrxREBull s DRN ... ... ...q 24.73 14.68 116 18.60 -18.6DirxChiBull YINN .38e 1.0 ...q 53.89 21.08 804 36.36 +6.9DirxDMBull DZK ... ... ...q 100.54 64.13 2 84.45 +2.4DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2368 76.54 +8.9DrxSPBull s SPXL ... ... ...q 54.49 32.59 2525 45.11 +1.8DirxEnBull ERX ... ... ...q 44.29 21.37 2093 40.57 +16.1Discover DFS 1.40 1.9 14 81.93 57.50 1786 75.45 -1.9Disney DIS 1.68f 1.6 14 113.18 96.20 9876 102.44 -4.7Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 72 12.38 -7.8DrReddy RDY .29e 1.0 ... 42.97 29.83 1106 30.13 -19.8DocuSec rs DSS ... ... ...dd 3.16 .56 50 1.29 -28.3DolbyLab DLB .64 1.0 65 74.29 48.00 302 62.54 +.9DollarGen DG 1.16f 1.2 21 105.82 65.97 1818 93.72 +.8DomMidst DM 1.34f 8.9 11 34.85 13.90 427 15.05 -50.6DomEngy D 3.34 5.2 13 85.30 62.31 4294 64.23 -20.8tDomRes un DCUD ... ... ... 53.58 43.74 548 43.55 -15.7DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.66 -3.6Dominos DPZ 2.20f .9 41 255.00 166.74 415 246.14 +30.3Domtar g UFS 1.74 3.8 17 52.58 35.72 723 45.99 -7.1Donaldson DCI .72 1.5 26 52.20 42.59 369 47.12 -3.7DonlleyRR rs RRD .56 8.6 7 12.99 6.37 1000 6.54 -29.7DonnlyFn n DFIN ... ... ... 23.75 16.41 149 16.80 -13.8DorianLPG LPG ... ... ...dd 8.79 6.20 71 7.21 -12.3DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 197 20.37 +.9DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 62 20.74 -6.5DougDyn PLOW .96 2.2 31 47.40 28.55 40 43.75 +15.7DEmmett DEI 1.00 2.6 24 41.59 34.72 584 38.13 -7.1Dover DOV 1.88 2.4 20 109.06 75.74 2396 77.76 -23.0sDoverDG DDE ... ... ...dd 1.79 .92 1061 1.75 +71.6DoverMot DVD .08f 3.9 9 2.45 1.80 2 2.08 +6.4DowDuPnt DWDP 1.52 2.3 22 77.08 60.39 6618 67.53 -5.2DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1210 119.70 +23.3Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 51 9.25 -1.6DryHYSt DHF .35 11.0 ...q 3.60 3.13 226 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 39 12.46 -4.2DryfMu DMF .54 6.7 ...q 10.00 7.93 26 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 155 7.61 -11.9DrySM DSM .50 6.6 ...q 8.85 7.43 127 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 313 44.85 -6.0DriveShack DS .48 9.1 14 6.49 2.41 461 5.29 -4.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 25.58 -.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.98 -1.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.69 -5.2Ducomun DCO ... ... 19 35.55 25.06 52 32.90 +15.6Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 64 14.49 -6.6DufPUC DUC .60 7.1 ...q 9.33 8.40 54 8.47 -4.3DukeEngy DUK 3.56 4.6 17 91.78 72.93 3969 77.83 -7.5DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 14 25.26 -.4DukeRlty DRE .80 2.8 22 30.14 24.30 2247 28.51 +4.8DunBrad DNB 2.09 1.7 18 130.95 101.17 672 121.57 +2.7Dycom DY ... ... 22 123.99 73.95 201 111.53 +.1Dynagas DLNG 1.69 20.8 ... 16.47 7.51 94 8.13 -25.1Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 6 25.93 -.4Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 249 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 10 25.51 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 13 24.28 -2.0E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 14 20.11 -3.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 21.97 -8.8E-TrAlerInf MLPI 1.88e 8.1 ...q 28.29 20.31 142 23.13 -4.4ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.58 +3.4ETrAlerian AMU 1.45e 8.6 ...q 20.05 14.59 26 16.91 -2.4E-TrFood FUD ... ... ...q 19.82 17.55 0 17.69 -1.7E-TrcEngy UBN ... ... ...q 9.56 5.67 0 9.44 +21.3E-TrcIMet UBM ... ... ...q 22.54 13.55 17.75 +4.0E-TracAg UAG ... ... ...q 21.45 16.11 0 17.72 -.4ETr2xBDC BDCL 3.52e 23.1 ...q 20.09 13.13 96 15.23 -7.4E-TrcCmci UCI ... ... ...q 16.05 12.85 6 15.98 +3.8E-TrcSilv USV ... ... ...q 22.76 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.26 +.7E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.18 -8.1ECA MTrI ECT .33e 16.7 5 2.55 1.45 29 1.95 -9.3EG 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 16.82 352 19.39 -13.1EMCOR EME .32 .4 23 85.08 61.97 271 75.51 -7.6EMX Roy g EMX ... ... ... 1.04 .67 118 .92 +10.7sENI E 1.29e 3.2 ...dd 39.83 29.44 647 40.09 +20.8EOG Rescs EOG .74f .6 ...dd 120.00 81.99 2572 118.68 +10.0EP Energy EPE ... ... ...dd 4.85 1.27 1221 2.98 +26.3EPAM Sys EPAM ... ... ...cc 131.75 77.96 486 125.59 +16.9EPR Prop EPR 3.84 6.4 16 75.55 51.87 381 59.70 -8.8EPR pfC EPRpC 1.44 5.7 ... 29.73 23.38 1 25.46 -5.4EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 0 34.70 -5.8EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 6 22.12 -11.6EQT Corp EQT .12 .2 ...dd 67.84 43.70 2299 51.69 -9.2EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 143 24.34 -9.5EQT Mid EQM 4.26f 7.9 10 78.75 50.89 420 53.73 -26.5ETF SITRis RISE ... ... ...q 25.02 22.59 1 25.00 +5.2ETF JrSil SILJ ... ... ...q 13.81 9.79 86 11.36 +.1ETF Cyber HACK ... ... ...q 38.33 28.38 429 37.19 +17.5ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 38.60 28.75 55 38.35 +9.9ETF M AlH MJ ... ... ... 39.72 26.02 539 30.64 +4.8ETF M Vid GAMR ... ... ... 51.93 39.50 23 50.93 +6.3ETF Drone IFLY ... ... ... 38.00 33.54 6 35.32 -5.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 58 27.57 +6.5ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.80 -4.1Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 33.90 30.11 9 33.88 +7.1ETF Clim ETHO ... ... ...q 37.25 29.90 5 35.16 +3.4ETFAlpAlt ALFA ... ... ...q 47.05 38.79 9 46.43 +8.5ChngFnDvr CHGX ... ... ... 20.37 18.02 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 0 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.40 +1.0ETF AptF n FTVA ... ... ... 30.36 24.74 0 26.99 -.5ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.70 -.8NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 27.23 -4.1NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.95 +.3ETF BrVl n BVAL ... ... ... 16.70 14.46 0 14.92 -6.1ETFDeepV DVP .66e 2.0 ...q 36.90 26.95 11 33.48 +2.1GlGoGld n GOAU ... ... ... 14.13 11.39 9 13.25 +1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.91 +.6ETF Seren ICAN ... ... ... 28.54 25.35 3 27.87 +2.7PremisCap TCTL ... ... ... 31.57 27.59 1 30.30 +1.1AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.83 27.10 5 33.66 +11.0EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.84 +3.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 37 30.12 -7.5ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.36 -3.1EtfInfcMLP AMZA 2.08 27.3 ...q 10.56 6.55 1155 7.61 -11.6ETF BioPr n BBP ... ... ... 45.18 37.33 5 43.04 +6.1ETF ClinT n BBC ... ... ... 36.25 25.88 8 32.95 +15.9InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.16 -3.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 21 24.49 -2.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.44 25.10 -4.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.74 -2.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 64.25 -1.2ETFS Com BCI ... ... ... 25.79 18.58 14 25.20 +2.9ETFS Comd BCD ... ... ... 27.15 23.25 3 27.11 +5.3sETFS EnCm BEF ... ... ... 28.60 22.55 7 28.74 +13.2ETFSGold SGOL ... ... ...q 132.10 117.19 20 126.99 +.7ETF Pall PALL ... ... ...q 107.47 71.96 113 94.91 -6.5ETF Plat PPLT ... ... ...q 97.94 83.35 141 86.61 -2.1EagleCGr GRF .50e 2.5 ...q 8.59 7.11 7 7.33 -7.7EagleGrInc EGIF 1.31 8.5 ...q 17.45 14.83 18 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 612 105.81 -6.6EaglePtCr ECC .80 4.3 ... 21.60 17.28 77 18.50 -1.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.29 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.07 -.9EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.25 -.6Earthstone ESTE ... ... ...dd 12.17 7.85 166 9.30 -12.5EastGvP n DEA 1.04 5.1 31 22.32 19.03 443 20.57 -3.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 120 91.76 +3.8EastChem EMN 2.24 2.1 14 112.45 78.39 635 106.71 +15.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 279 5.15 +66.1Eaton ETN 2.64f 3.4 18 89.85 69.82 1749 76.58 -3.1EatVn 22 n EFL ... ... ... 10.09 9.08 51 9.46 +2.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 65 9.85 -1.5EV CAMu EVM .68 6.7 ...q 12.89 10.15 58 10.28 -10.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 14 10.80 -6.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 8 11.44 -5.9EatnVan EV 1.24f 2.2 22 60.95 44.91 455 56.79 +.7sEV EnEq EOI 1.04 6.6 ...q 15.60 12.94 113 15.68 +8.1sEV EEq2 EOS 1.05 6.0 ...q 17.26 14.29 150 17.36 +14.1EV FltRt EFT .91 6.1 ...q 15.33 14.03 129 14.95 +4.3EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 49 16.35 +.2tEV LtdDur EVV 1.22 9.5 ...q 14.29 12.81 420 12.84 -5.9EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.79 -3.2EVMAMu MMV .69 5.5 ...q 14.04 12.28 12.42 -5.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.6 ...q 14.52 12.04 10 12.72 -.9 EVMuniBd EIM .77 6.5 ...q 12.99 11.60 91 11.76 -6.0EVMuni2 EIV .70 6.0 ...q 12.95 11.47 16 11.67 -5.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 28 19.56 -5.6EV MuIT EVN .85 7.3 ...q 13.13 11.39 47 11.70 -5.6EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 10 20.27 -10.0EV NJMu EMJ .75 6.3 ...q 13.52 11.51 6 11.83 -4.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 14 11.15 -5.0EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 0 10.83 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 52 11.27 -8.6EVNYMu EVY .74 6.2 ...q 13.56 11.84 10 11.98 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.59 -3.4EV PAMu EIP .77 6.5 ...q 13.35 11.62 3 11.83 -4.9EVPAMu EVP .73 6.4 ...q 12.66 11.27 8 11.37 -6.7EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 139 9.37 -2.7EV SrFlt EFR .95 6.5 ...q 15.06 14.01 113 14.65 +1.5EV SrInc EVF .42 6.4 ...q 6.87 6.31 249 6.58 +.9EVShDur EVG 1.08 8.1 ...q 14.64 13.22 31 13.36 -6.9EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 32 9.82 -4.2EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 64 22.78 -2.1EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 97 17.21 -.7EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.77 +1.5EV TxDiver ETY 1.01 8.1 ...q 12.57 10.17 268 12.47 +2.3EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 508 9.36 -.2EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 38 16.16 -3.4EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 131 11.75 -1.4EVTxBWOp ETV 1.33 8.7 ...q 15.63 14.19 268 15.35 -.1EclipseRs ECR ... ... 22 3.10 1.23 931 1.53 -36.3Ecolab ECL 1.64 1.1 31 150.46 125.74 1363 146.29 +9.0sEcopetrol EC .16e .7 ... 22.66 8.60 1307 23.16 +58.3Edenor EDN ... ... ... 63.29 28.88 125 42.10 -15.3Edgewell EPC ... ... 11 78.04 39.50 1381 43.54 -26.7EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1864 62.33 -1.4EducRltTr EDR 1.56 4.6 27 40.84 30.07 725 34.14 -2.2EdwLfSci s EW ... ... 46 143.22 100.20 981 138.06 +22.5eHiCarSvc EHIC ... ... ... 13.43 8.89 357 13.31 +15.08x8 Inc EGHT ... ... ...dd 23.05 10.30 1082 21.60 +53.2ElPasoEl EE 1.34 2.4 24 61.15 48.05 258 56.25 +1.6ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.42 -2.7EldorGld g EGO .02e ... 10 3.66 .80 3212 .95 -33.3Electrmed ELMD ... ... 20 7.96 4.12 3 5.27 -13.2ElevCr n ELVT ... ... ... 9.48 5.90 94 8.32 +10.5EliLilly LLY 2.25 2.7 78 89.09 73.69 4732 83.07 -1.6Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.10 -2.7Elkh LoVl n LVHB ... ... ... 34.44 29.71 11 31.32 -3.3ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 114.95 79.71 424 103.07 +15.3EllingtnF EFC 1.76 10.9 12 17.00 14.12 141 16.08 +10.8EllingtRM EARN 1.48 13.1 14 15.74 10.23 143 11.26 -6.5Ellomay ELLO ... ... ... 11.09 7.52 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.79 14 9.46 +.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 24.03 -4.4eMagin EMAN ... ... ...dd 3.00 1.23 83 1.55 -6.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 1 24.12 -9.0EAndinB AKO/B .74e 2.7 ... 31.80 23.42 7 27.75 -5.2Embraer ERJ .13e .5 ... 28.55 17.90 1312 24.54 +2.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 396 19.99 -1.7EmergeES EMES 2.68m ... ...dd 13.40 5.65 534 8.52 +18.5EmergBio EBS ... ... 29 55.91 29.15 419 51.00 +9.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.39 3084 72.16 +3.5EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 33 16.87 -18.4EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.24 -15.4EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 16.86 -17.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1172 16.98 -17.3EmployH EIG .80 2.0 14 50.45 38.35 70 39.45 -11.1EElChile EOCC 1.07e 4.8 ... 29.41 21.65 73 22.25 -17.3EnLinkLP ENLK 1.56 9.5 ... 18.58 12.75 506 16.49 +7.3EnableMid ENBL 1.27 8.4 17 16.49 12.89 240 15.14 +6.5EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 699 9.34 -30.2EnbrdgEPt EEP 1.40 14.0 11 17.94 8.89 1683 9.98 -27.7Enbridge ENB 2.68 ... ... 42.31 29.00 3370 33.25 -15.0EnCana g ECA .06 .5 22 14.31 8.01 5621 13.23 -.8EncompHlth EHC 1.00 1.6 23 64.31 42.21 504 62.75 +27.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 929 2.88 +20.5EnduroRT NDRO 1.55e 38.3 11 4.41 2.18 266 4.05 +28.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 859 66.24 +15.1Energizer n ENR 1.16 2.1 19 64.00 40.64 409 55.27 +15.2Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.09 1.30 1091 2.09 +16.8EgyTrEq s ETE 1.22 7.3 20 19.34 12.80 3701 16.62 -3.7EngyTrfPt ETP 2.26 12.0 18 23.72 15.06 5383 18.83 +5.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.75 7.55 366 12.23 +24.9EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1034 10.46 -6.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 482 5.80 +2.1EnerSys ENS .70 .9 26 84.24 61.33 146 73.72 +5.9Engility EGL ... ... ...cc 35.63 21.19 115 29.81 +5.1EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 529 16.95 -3.7Ennis Inc EBF .80 4.4 14 21.50 15.90 56 18.10 -12.8sEnovaIntl ENVA ... ... 18 33.00 11.15 403 32.50 +113.8EnPro NPO .96f 1.3 41 94.79 65.12 89 72.57 -22.4ENSCO ESV .04 .6 ...dd 7.74 4.10 8567 6.59 +11.5Enservco ENSV ... ... ... 1.20 .28 220 1.04 +61.5EnSync ESNC ... ... ... .65 .31 181 .34 -13.9Entercom ETM .36 4.9 9 12.43 7.25 3760 7.30 -32.4EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 13 24.39 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.72 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.15 -4.2Entergy ETR 3.56 4.5 34 87.85 71.95 1197 78.55 -3.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 24 24.38 -1.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 24.98 -.5EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 2 23.54 -5.2EntMS FtM EMP ... ... ... 25.49 23.18 10 24.33 -3.3EntgyNO n ENO ... ... ... 26.99 24.25 17 25.01 -2.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.29 -2.7EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 4 25.62 -3.4EntProdPt EPD 1.71f 6.2 20 29.51 23.10 6496 27.64 +4.3Entravisn EVC .20 4.8 42 7.90 4.00 333 4.20 -41.3EntrResc EGI ... ... ... .69 .34 98 .37 -39.5Envestnet ENV ... ... 45 60.28 35.00 240 54.80 +9.9EnviroStr EVI .20e ... 81 43.10 18.90 7 39.55 -1.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2309 41.74 +20.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 72 29.30 +6.0EnzoBio ENZ ... ... ...dd 12.04 5.35 206 6.44 -21.0Equifax EFX 1.56 1.4 20 147.02 89.59 839 113.49 -3.8EquityCmw EQC ... ... 32 32.35 27.96 584 31.20 +2.3EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 8 25.69 -2.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 335 89.16 +.2EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1273 62.29 -2.3EquusTR EQS ... ... 30q 2.97 2.16 2.39 -.4EraGroup ERA ... ... 11 12.41 8.00 36 11.84 +10.1Eros Intl EROS ... ... ...dd 16.90 6.65 410 12.00 +24.4EscoTech ESE .32 .6 18 66.80 50.30 55 55.30 -8.2sEspey ESP 1.00 3.4 60 29.48 21.07 4 29.40 +22.7Essent ESNT ... ... 8 50.08 32.73 762 35.36 -18.6EssexPT ESS 7.00 2.9 29 270.04 214.03 238 242.06 +.3EsteeLdr EL 1.52 1.1 47 153.88 91.88 1615 140.63 +10.5Esterline ESL ... ... 17 102.70 67.15 207 75.85 +1.5EtfSilver SIVR ... ... ...q 17.70 14.92 61 16.08 -2.7EthanAl ETH .76 3.2 16 33.13 21.50 227 23.95 -16.3Etrac2xMtg MORL 3.31e 21.9 ...q 19.50 12.50 173 15.10 -14.4Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 4 69.55 -5.0Etr2xHomb HOML ... ... ...q 70.00 31.60 1 48.82 -18.9EtrCrdOil n OILX ... ... ... 41.50 25.90 4 41.27 +26.6EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 4 24.53 -23.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 55.94 +3.1Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 42 15.92 -12.1EtrcDvsHi DVHL 2.85e 15.1 ...q 22.87 17.57 12 18.83 -6.8EtrWFxEn LMLP 1.90e 12.0 ... 19.00 13.94 7 15.80 +.4EtracReit LRET 2.00e 9.0 ...q 27.57 19.32 2 22.21 -15.5UBS VlHdg XIVH ... ... ... 82.84 11.86 7 15.61 -79.8VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.29 -50.0Etr EnhGl FIHD ... ... ... 191.45 145.40 71 165.70 -3.7FI EnhEu n FIEE ... ... ... 202.02 151.77 4 176.50 -.5Etr SP MLP MLPZ .06p ... ... 55.22 31.45 1 39.00 -9.0Etr MLP In MLPQ .08p ... ... 52.15 25.63 62 32.90 -12.7EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 19.2 ...q 20.88 13.65 1 15.09 -7.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 15.07 -14.9EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 33 17.34 -11.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 120 8.40 -9.2EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 2 9.92 +.5EvansBc EVBN .92f 2.0 18 47.08 37.80 7 45.40 +8.4Evercore EVR 2.00f 1.9 25 108.90 66.80 244 107.30 +19.2EverestRe RE 5.00 2.2 25 277.17 208.81 309 226.91 +2.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 537 7.46 -1.1EversrceE ES 2.02 3.5 19 66.15 55.93 2211 57.53 -8.9Evertec EVTC .40 1.9 18 21.85 12.60 775 21.60 +58.2EvolentH n EVH ... ... ...dd 27.50 10.30 1206 18.90 +53.7EvolPetrol EPM .40 4.4 19 9.50 6.35 471 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 18.05 583 19.57 -17.5ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 45 18.53 -4.9ExTrRobo ROBO .07e .2 ...q 46.20 33.79 348 42.02 +1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 4 19.42 +58.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.04 -.4ETF IndExp TETF ... ... ... 21.64 15.30 4 20.97 +10.1RxVlmxInF VMIN ... ... ... 46.55 2.37 290 3.19 -90.7ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.62 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 73 38.27 +.6Exelon EXC 1.38f 3.4 11 42.67 34.91 4217 40.34 +2.4Express EXPR ... ... 28 11.34 5.28 1636 8.63 -15.0ExtendStay STAY .88f 4.4 42 21.28 16.27 640 19.94 +4.9Exterran n EXTN ... ... ...cc 33.69 23.29 194 28.20 -10.3ExtraSpce EXR 3.12 3.3 23 95.96 73.70 819 94.34 +7.9ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11830 81.83 -2.2F -FB Finl n FBK .06p ... 17 45.43 32.84 32 41.94 -.1FBL Fn FFG 1.84f 2.4 18 81.75 59.75 33 76.70 +10.1FCB Fin FCB ... ... 22 60.70 39.90 236 59.50 +17.1FGL Hldg n FG ... ... ... 11.94 8.65 846 8.95 -11.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 2052 89.79 -5.1FNBCp PA FNB .48 3.6 14 14.92 12.02 2821 13.45 -2.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 11 28.22 -3.5FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 18.99 -1.5sFTFQMom MOM ... ... ...q 26.05 22.36 4 25.80 +7.4FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 9 23.45 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.53 -1.6FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 5 24.97 -2.0FQFO USDv OUSA .20e ... ... 33.39 28.98 59 30.65 -3.9FS Invest FSIC .76 9.7 8 9.40 6.95 1608 7.85 +6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 34

FTE Net n FTNW ... ... ... 26.25 14.10 6 16.02 -2.9FTI Cnslt FCN ... ... 26 60.40 31.65 265 59.45 +38.4sFTS Intl n FTSI ... ... ... 19.88 18.84 559 19.46 -.8Fabrinet FN ... ... 12 47.02 24.02 441 36.08 +25.7FactsetR FDS 2.56 1.3 25 217.36 155.09 281 196.48 +1.9FairIsaac FICO .08 ... 45 180.42 131.14 225 176.42 +15.2FairmSant FMSA ... ... 39 6.39 2.47 1691 6.16 +17.8FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 603 5.13 -8.1Farmland FPI .51 6.6 70 10.09 7.15 291 7.71 -11.2Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 13 24.76 -3.9FedExCp FDX 2.00 .8 15 274.66 189.44 969 251.35 +.7FedAgric AGM 2.32 2.6 ... 92.57 58.17 23 88.75 +13.4FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 82.41 +13.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.15 +.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.98 -1.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.50 -4.7FedRlty FRT 4.00 3.4 20 135.59 106.41 218 117.41 -11.6FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 5 22.25 -11.6FedSignl FSS .28 1.2 28 24.18 15.47 214 23.14 +15.2FedInvst FII 1.08f 4.4 9 36.76 24.11 957 24.71 -31.5FedPMu FMN .88 6.6 ...q 15.07 13.29 22 13.32 -5.1Ferrari n RACE ... ... ... 141.56 83.44 179 135.20 +29.0Ferrellgs FGP .40 11.1 ...dd 5.75 2.87 114 3.59 -16.1Ferro FOE ... ... 17 25.50 16.48 302 20.89 -11.4FiatChrys FCAU ... ... ... 24.95 10.21 3130 22.55 +26.4FibriaCelu FBR .09e .5 ... 22.05 9.56 1002 19.45 +32.3FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.28 40 48.50 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 1553 49.32 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 51 48.78 -2.9FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 53 41.12 +5.1FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 65 29.93 -12.8FidEnergy FENY .53e 2.5 ...q 21.69 17.01 594 21.51 +7.3FidFinan FNCL .60e 1.4 ...q 43.90 34.09 189 41.38 +1.5FidHlthCre FHLC .70e 1.7 ...q 44.44 36.07 122 41.09 +2.8FidIndls FIDU .56e 1.5 ...q 41.28 33.96 64 38.18 -1.3Fid Val n FVAL ... ... ... 35.18 28.51 22 32.84 -.1Fid Qual n FQAL ... ... ... 34.02 28.07 11 32.44 +2.0FidInfoTch FTEC .42e .8 ...q 56.55 42.32 552 55.52 +11.1Fid Moment FDMO ... ... ... 33.84 27.54 93 33.31 +6.5Fid LowVol FDLO ... ... ... 32.45 27.39 7 30.90 +1.0Fid RisR n FDRR ... ... ... 32.71 27.78 61 30.67 +.1Fid CoreD n FDVV ... ... ... 30.41 26.24 42 29.43 +2.6FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 73 23.43 -5.1FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 32 33.13 -4.0FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 33 28.23 -8.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.35 58 34.25 -2.2FidlNatFn FNF 1.20f 3.1 15 42.52 29.76 1002 38.21 -2.6FidNatInfo FIS 1.28 1.2 19 105.02 83.25 1774 104.70 +11.3FidClayOp FMO 1.72f 14.5 ...q 15.43 10.27 219 11.91 -9.4Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 40.02 561 88.35 +23.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.42 840 54.05 -3.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 25 7.65 4.48 2423 7.62 +49.4FstCash FCFS .88f 1.0 34 91.00 52.65 390 89.05 +32.0FstCwlth FCF .36f 2.3 22 15.78 12.05 553 15.47 +8.0FstData n FDC ... ... 10 19.85 14.73 5089 19.65 +17.6FstHorizon FHN .48 2.5 16 20.86 15.84 2281 18.90 -5.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.24 +.2FstInRT FR .87 2.7 21 32.91 27.61 638 31.81 +1.1FMajSilv g AG ... ... ...dd 9.24 4.93 3584 7.09 +5.2FstRepBk FRC .72 .7 ... 105.52 84.56 508 97.33 +12.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 6 25.55 +.1FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 11 26.05 -.3FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.54 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 11 24.86 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 16 25.09 -2.9FtTr 22 n FIV ... ... ... 10.10 9.02 152 9.51 +4.2FtTrGlob FAM .90 8.4 ...q 12.15 10.58 21 10.74 -7.3sFT MCGr FNY .15e .4 ...q 42.85 33.60 9 42.59 +8.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 35.35 -2.5FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 33.32 -2.0sFT SCGr FYC .04e .1 ...q 46.07 36.49 40 45.77 +7.7FT SCVal FYT .26e .7 ...q 38.64 32.07 6 37.09 +.6FT MegaCp FMK .44e 1.3 ...q 36.82 29.16 0 34.68 +3.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 152 14.44 +5.1sFTDJMic FDM .49e 1.0 ...q 49.38 41.59 8 48.99 +3.3FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 76 17.70 -5.4FtTEqCom ERM ... ... ... 23.64 19.95 0 22.12 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 13 22.10 -1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 456 19.40 -3.0FT HeitGl PRME ... ... ... 20.81 17.96 0 20.08 +.7FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.84 -1.2FT LgShEq FTLS .16e .4 ...q 41.72 35.60 16 39.20 -.2FT PfInc n FPEI ... ... ... 21.03 19.40 13 19.45 -3.4FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.89 +1.7FT VolD n HUSV ... ... ... 23.72 21.53 14 22.69 -1.3FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 34 22.96 -13.4FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 48 16.09 -9.7FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 34 15.50 -4.3FTArcaBio FBT ... ... ...q 147.10 102.93 227 138.98 +11.6sFTDJInet FDN ... ... ...q 133.13 92.00 1803 131.74 +19.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 118 22.80 +.1FT ConDis FXD .30e .7 ...q 45.57 35.88 28 40.68 -3.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 33 45.88 -5.7FT Engy FXN .33e 2.0 ...q 16.79 12.25 373 16.71 +7.9FT Fincl FXO .65e 2.0 ...q 32.92 27.30 131 31.74 +1.3FT HlthCr FXH ... ... ...q 76.92 63.32 29 72.67 +4.1FT IndPrd FXR .16e .4 ...q 42.74 34.52 104 39.82 -1.9FT Matls FXZ .37e .9 ...q 46.43 37.38 19 43.04 -1.8FT Tech FXL .13e .2 ...q 59.90 43.15 210 56.90 +10.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 84 25.62 -1.5FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 38 26.41 +.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.11 -.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 293 22.84 -7.0FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 74 14.99 -8.8FT USIPO FPX .32e .5 ...q 74.54 58.81 60 71.11 +4.2FTChnd FNI .19e .5 ...q 43.90 34.22 8 40.11 +1.3FT Dow30 n EDOW ... ... ... 23.50 19.61 10 22.20 +.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 59.66 +.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.71 47 48.21 -1.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.03 139 22.15 -9.1FT LCCore FEX .58e 1.0 ...q 62.82 51.81 44 59.83 +2.2FT LCGr FTC .24e .4 ...q 67.59 53.73 49 66.20 +8.2FT LCVal FTA .82e 1.5 ...q 57.69 48.89 38 53.05 -2.9FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 188 13.11 -15.6FT MCCore FNX .51e .8 ...q 69.65 57.46 18 67.46 +2.6FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 138 28.55 -5.1FTFutStrt FMF ... ... ... 51.53 37.80 1 48.67 +2.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 10 13.40 -5.9sFT MultCG FAD .20e .3 ...q 71.30 56.81 10 70.71 +7.7FT MultCV FAB .45e .8 ...q 59.34 50.58 13 55.50 -2.6FT MLPEn FPL 1.26 11.5 ...q 13.58 9.57 85 10.97 -7.5FT REIT FRI .39e 1.8 ...q 24.11 20.20 18 22.11 -5.0FT SCCore FYX .38e .6 ...q 64.05 52.93 18 63.17 +3.3FTSpecFin FGB .70 11.3 ...q 7.57 5.65 32 6.18 +.7FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 14 12.04 -5.9FTrVL100 FVL .05e .2 ...q 25.04 20.81 12 23.58 +.8FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 269 30.08 -2.5FT EmOp FEO 1.40 9.3 ...q 17.42 14.50 19 14.99 -8.1FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 88 13.08 +1.9FirstEngy FE 1.44 4.3 7 35.56 28.18 3936 33.75 +10.2Fitbit n FIT ... ... ...dd 7.32 4.51 3565 5.19 -9.1500.com WBAI ... ... ...dd 23.22 8.51 174 17.49 +73.0FiveOaks OAKS .40m 12.9 10 5.61 2.55 116 3.08 -23.0FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 7 25.26 +.2FvPntHld n FPH ... ... ... 16.48 12.00 115 13.09 -7.2FlagstarB FBC ... ... 28 40.06 28.43 291 33.99 -9.2F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 40 23.73 -11.0FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 29 13.52 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 10 10.82 -8.4FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 80 18.62 -9.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 17 19.46 -9.9Flanign BDL .25f 1.0 13 30.95 20.20 1 23.90 +1.3Fleetcor FLT ... ... 25 213.74 135.28 426 202.30 +5.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.75 4 113.39 +1.3FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 7 59.53 -.3FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 234 35.15 +5.6Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 170 24.15 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 126 24.43 -2.1FlxCoreSl n BNDC ... ... ... 28.51 24.09 229 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.67 3 31.23 +1.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 11 29.47 +1.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.78 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 25 46.79 -4.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 43 69.86 +.9FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 13 25.10 -1.6FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.44 -.5FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 56 26.52 -1.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 9 44.37 +.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 9 44.38 +.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 29 45.50 +1.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 284 75.29 -.2FlexSolu FSI ... ... 9 2.58 1.33 16 1.40 -23.4Flor&Dec n FND ... ... 48 58.28 32.72 520 46.07 -5.4Flotek FTK ... ... ...dd 10.70 3.38 925 3.52 -24.5FlowrsFds FLO .68 3.1 25 22.82 16.80 1790 22.01 +14.0Flowserve FLS .76 1.7 ...cc 50.43 37.51 2502 44.41 +5.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 34 62.09 37.04 1609 46.84 -9.3FlyLeasing FLY 1.00 7.0 12 14.65 11.54 187 14.29 +10.7FEMSA FMX .74e .9 ... 103.82 84.32 594 85.33 -9.1FootLockr FL 1.38f 3.2 18 61.00 28.42 2898 43.44 -7.3FordM F .60a 5.4 6 13.48 10.14 26733 11.18 -10.5ForestCA FCE/A .72f 3.6 16 26.30 19.24 546 19.85 -17.6Forestar FOR ... ... 14 26.39 14.10 70 21.95 -.2ForsightEn FELP .13 ... ...dd 5.29 3.28 8 3.44 -21.3Fortis n FTS 1.70 5.2 ... 38.24 31.41 148 33.00 -10.0Fortive n FTV .28 .4 ... 80.31 61.80 1705 76.30 +5.5FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.45 239 16.72 -16.1FortunaSlv FSM ... ... 24 6.08 4.03 636 5.66 +8.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1769 56.15 -18.0ForumEn FET ... ... ...dd 17.97 10.05 917 14.30 -8.0FoundBld n FBM ... ... ... 16.40 11.03 94 14.13 -4.5FourCorP s FCPT 1.10 4.9 17 26.96 21.28 229 22.51 -12.4FourSeEd n FEDU 3.32 48.1 17 10.45 5.67 22 6.90 -23.3FrancoN g FNV .96f 1.3 70 86.06 66.19 325 72.71 -9.1FrankCov FC ... ... ...dd 31.20 17.35 19 26.00 +25.3FrankFn n FSB .40p ... 17 42.65 30.30 34 34.15 +.1FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.37 +.1FrankLibEm FLQE ... ... ... 35.59 29.67 16 32.46 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 3 28.11 -3.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.53 -.1FrnL LoV n FLLV ... ... ... 32.50 28.32 30.78 +1.6FrnkLInvGr FLCO ... ... ... 24.89 23.59 1 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.02 +.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.44 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.02 24.17 28.01 +6.9FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2FrankRes BEN .92f 2.7 11 47.65 31.67 2152 33.70 -22.2 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 11.93 7.08 505 7.51 -30.1tFrkLtdDur FTF .74 6.7 ...q 12.13 10.97 88 11.05 -6.6tFrkUnv FT .47 7.1 ...q 7.39 6.68 43 6.68 -6.8FranksIntl FI .30 4.1 ... 9.15 4.93 573 7.27 +9.3FrptMcM FCX .20 1.2 11 20.25 11.05 10825 16.20 -14.6FresenMd FMS .51e 1.0 ... 57.94 44.88 65 51.04 -2.9FDelMnt FDP .60 1.3 20 53.36 43.02 127 47.05 -1.3FriedmInd FRD .08 1.3 ...dd 6.79 5.15 3 6.29 +10.7Frontlne rs FRO .60e ... 36 6.50 3.79 199 4.74 +3.3FullerHB FUL .62f 1.2 25 58.74 46.62 178 51.33 -4.7FutureFuel FF .24a 2.0 15 16.22 11.32 145 11.90 -15.5G -GAMCO s GBL .08 .3 ... 32.60 23.97 16 26.25 -11.5GATX GATX 1.76f 2.4 13 73.25 56.00 151 71.91 +15.7GATX 66 GMTA ... ... ... 27.00 22.81 9 25.19 -4.1GCP ApT n GCP ... ... 28 34.79 27.25 640 30.75 -3.6GDL Fund GDL .64 6.8 ...q 10.38 9.13 27 9.37 -3.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 6440 20.50 -12.4GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.27 9 24.36 -3.5GMAC CpT ALLYpA 2.03 7.9 ... 26.90 25.39 372 25.77 -.7GMS Inc n GMS ... ... 15 39.98 27.21 157 29.78 -20.9GNC GNC .80 23.7 3 10.95 3.08 1502 3.37 -8.7GP Strat GPX ... ... 25 31.25 19.25 40 19.35 -16.6GTT Comm GTT ... ... ...dd 62.32 28.30 434 50.60 +7.8GabCvInc GCV .48 8.0 ...q 6.47 4.91 35 5.98 +1.4GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.91 -2.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 99 22.59 -3.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.66 -1.8tGabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 2 25.42 -3.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.31 -.1GabelliET GAB .60 9.6 ...q 6.65 5.87 360 6.27 +1.3GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.66 -1.7GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 24.08 -2.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.21 -1.3GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.11 -4.1GabGSmM GGZ ... ... ... 13.61 11.73 10 12.11 -4.9GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.08 -1.6GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 11 18.96 -11.0GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5GabGoAn n GGO ... ... ... 24.74 16.18 18.35 +1.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 43 9.82 -4.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 7 25.82 -1.9GabMultT GGT .94e 9.8 ...q 10.09 8.42 45 9.63 +4.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 8 23.45 -6.6GabUtil GUT .60 10.2 ...q 7.20 5.77 282 5.90 -16.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.41 -.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.18 -1.1Gasa rs GFA ... ... ... 12.99 5.53 7 6.74 -46.6Gain Cap GCAP .24 3.0 13 13.26 5.63 224 7.99 -20.1Gallaghr AJG 1.64 2.4 26 72.77 55.67 825 67.55 +6.7GamGldNR GGN .84 16.2 ...q 5.81 4.80 515 5.17 -.8GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 23.12 -6.8GamNRG&I GNT .84 13.0 ...q 7.23 6.00 80 6.45 -3.9GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.46 -6.2GameStop GME 1.52 11.5 ...dd 24.60 12.20 5907 13.26 -26.1Gannett n GCI .64 5.6 ...cc 12.38 7.42 986 11.44 -1.3Gap GPS .97f 3.2 15 35.68 21.02 5858 30.38 -10.2GardDnv n GDI ... ... ... 38.00 19.91 1518 33.46 -1.4Gartner IT ... ... 41 142.16 111.57 875 134.80 +9.5GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 80 24.45 -1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.24 +.5GasLog GLOG .56 3.1 36 22.55 12.75 213 17.80 -20.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 2 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 1161 .76 -27.6Gastar pfA GSTpA 2.16 13.4 ... 20.42 6.40 17 16.17 -9.8Gastar pfB GSTpB 2.69 13.9 ... 23.47 8.46 15 19.30 +2.2GatesInd n GTES ... ... 28 18.72 14.77 186 15.57 -13.9GazitGlobe GZT .37e 4.0 ... 11.00 9.01 2 9.40 -10.7GeeGroup JOB ... ... ...dd 5.88 2.00 8 2.49 -10.4GencoSh rs GNK ... ... ...dd 18.98 8.47 119 17.92 +34.5Generac GNRC ... ... 18 53.78 33.77 201 48.64 -1.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 24 34.58 +.5GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 4 25.95 -2.4GnCable BGC .72 2.4 37 30.18 14.95 700 29.85 +.8GenDynam GD 3.72f 1.8 21 230.00 191.00 1492 203.07 -.2GenElec GE .48 3.3 ...dd 29.47 12.73 37627 14.71 -15.8GECap5-53 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 4377 42.53 -28.3GenMoly GMO ... ... ...dd .53 .28 289 .40 +21.6GenMotors GM 1.52 4.1 ...dd 46.76 31.92 6387 36.63 -10.6GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 94 5.91 -10.7Gensco GCO ... ... 13 47.03 20.90 122 43.80 +34.8GenesWyo GWR ... ... 26 84.40 63.70 390 77.06 -2.1GenesisEn GEL 2.88f 13.3 53 32.59 18.42 461 21.71 -2.9GenesisHlt GEN .24 14.2 ...dd 2.17 .60 635 1.69 +121.5GenieEn n GNE .30 5.9 ... 8.01 3.82 108 5.06 +16.1GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 1 7.28 -.8Genpact G .30 ... 20 34.79 26.47 867 30.70 -3.3GenuPrt GPC 2.88f 3.1 21 107.75 79.86 462 91.75 -3.4Genworth GNW ... ... 2 4.15 2.66 3769 3.17 +1.9GeoGrp s GEO 1.88 7.9 14 33.40 19.05 721 23.65 +.2GeoPark GPRK ... ... ... 15.39 6.48 214 14.22 +43.5GaPw 77 n GPJA ... ... ... 26.14 23.01 40 24.47 -4.5Gerdau GGB .02e .4 ... 5.32 2.60 4761 4.82 +29.6GerNew GF 1.23e .4 ...q 21.49 15.85 9 19.75 +1.6GettyRlty GTY 1.28 5.1 14 29.89 22.68 122 24.87 -8.4GigCapit n GIG ... ... ... 10.22 9.60 9.80 +1.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.56 371 28.73 -11.1Glatfelter GLT .52 3.1 13 23.85 15.76 69 16.62 -22.0Glaukos n GKOS ... ... ... 44.76 23.08 451 32.73 +27.6GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 1890 40.04 +12.9GblBrCopp BRSS .24 .8 12 36.50 27.50 80 30.45 -8.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 169 8.48 +3.4GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.88 -1.7GlobNetL n GNL .94 5.0 30 22.99 15.55 605 18.75 -8.9GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 5 24.65 -4.0GlobPtrs GLP 1.85 10.4 ...dd 19.80 15.17 139 17.80 +6.6GlobPay s GPN .04 ... 39 118.94 87.30 788 114.90 +14.6GlbShipLs GSL .40 27.2 ...dd 1.94 .97 408 1.47 +26.7GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 5 23.93 GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 2 22.98 +1.2GbXSpDvE SDEM .63e ... ...q 17.90 15.17 4 15.76 -3.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.35 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 3 26.69 +.2sGblXPortgl PGAL .36e 2.8 ...q 13.10 11.06 16 13.06 +9.8GblXColum GXG .41e 3.8 ...q 11.51 9.33 59 10.92 +9.0GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 2 23.40 -2.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 136 13.02 -4.2GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 0 21.42 +2.7GblXArg ARGT .09e .3 ...q 38.46 27.40 611 30.83 -12.7GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 79 24.39 -4.7GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 47 11.80 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.57 9 30.94 +4.2GbXGreece GREK .13e 1.3 ...q 11.56 8.57 339 10.07 -2.0GblXChCon CHIQ .12e .6 ...q 19.96 13.90 89 19.08 +2.2GblX MLP MLPA .90e 9.8 ...q 11.36 8.14 456 9.23 -6.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.57 +.4sGblXChiEn CHIE .41e 3.1 ...q 13.16 10.55 94 13.20 +16.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 215 20.95 -3.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.76 36 19.00 +5.6GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.90 4 17.45 +2.6tGblXPakist PAK ... ... ...q 19.10 12.15 153 11.80 -4.7GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.04 -1.5GblXNorway NORW .83e 5.7 ...q 14.71 11.19 50 14.52 +10.5GblXScUS n SCIU ... ... ...q 32.53 27.96 4 31.44 +1.7GblXScEu n SCID ... ... ...q 29.75 26.22 4 28.78 +3.8GblXScAs n SCIX ... ... ...q 27.08 24.01 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.63 31.59 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.13 -3.0GbXNigeria NGE .31e 1.4 ...q 27.10 15.42 38 22.87 +5.3GbX US Inf PAVE ... ... ... 17.80 13.80 19 16.41 -2.2GblFound n BOSS ... ... ... 20.72 15.50 4 18.93 +9.3GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 20 27.20 -.5GlbXSilv rs SIL ... ... ...q 36.92 28.21 78 31.00 -5.0GlbXLith rs LIT ... ... ...q 41.21 28.71 275 34.14 -11.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 23.38 +.3GbXUran rs URA ... ... ...q 16.36 11.81 356 14.06 -6.6GlblScape GSB .06 1.6 20 5.51 3.27 10 3.67 +3.4Globalstar GSAT ... ... ...dd 2.37 .53 4616 .66 -49.9GlobantSA GLOB ... ... 59 55.74 34.82 421 50.65 +9.0GlobusMed GMED ... ... 41 52.56 27.79 663 49.09 +19.4Glowpoint GLOW ... ... ...dd .65 .15 140 .20 -45.3sGoDaddy n GDDY ... ... 98 69.74 40.22 1147 68.68 +36.6GolLinhs s GOL ... ... ... 14.48 4.33 506 8.40 -4.1GoldFLtd GFI .02e .5 ... 4.70 3.33 1719 3.84 -10.7GoldResrc GORO .02 .4 68 5.55 3.37 253 5.40 +22.7GoldStdV g GSV ... ... ... 2.07 1.25 179 1.56 -10.9Goldcrp g GG .24 1.7 19 15.55 11.64 3166 13.76 +7.8GoldenMin AUMN ... ... ... .68 .36 60 .42 -3.5GoldStr g GSS ... ... 6 .92 .56 783 .71 -20.2GldFld GV ... ... 11 6.38 3.60 17 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 50 25.66 -3.2GS BDC n GSBD 1.80 8.6 11 23.25 18.78 260 20.82 -6.1GS ActbtInt GSIE ... ... ...q 32.48 27.37 71 30.77 +2.6GS ActEM GEM ... ... ...q 39.44 30.92 153 36.16 +1.0GS ActEur GSEU .60e ... ... 33.94 29.45 3 32.52 +2.6GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.85 +3.6GS US LgC GSEW ... ... ... 46.27 40.58 6 43.91 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.52 -2.0GS CpBd n GIGB ... ... ... 50.44 47.87 2 48.06 -4.3GS ActLgC GSLC ... ... ...q 57.42 47.45 171 54.93 +2.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 57 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 20 54.77 +3.4sGS SCap n GSSC ... ... ... 45.47 39.39 5 45.19 +4.4GSCI37 GSC ... ... ...q 27.91 17.55 1 27.20 +13.4GoldmanS GS 3.20f 1.3 23 275.31 209.62 1926 243.91 -4.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 33 27.27 -4.5GoldS pfN GSpN ... ... ... 28.34 25.95 27 26.15 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.10 25.20 8 25.81 -.3GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 19 22.89 +.6GoldS pfA GSpA .96 4.3 ... 24.46 21.25 59 22.32 -1.0GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 60 22.58 GS MLPEn GER .64 9.7 ...q 8.04 5.25 428 6.61 +7.5GS MLPInc GMZ 1.38 14.8 ... 10.50 7.55 217 9.30 +4.0sGoodrPet n GDP ... ... ... 14.39 8.20 35 14.64 +34.2GormanR GRC .50 1.5 29 33.76 23.55 53 32.95 +5.6vjGrace GRA .96 1.3 21 77.37 58.48 670 72.47 +3.3Graco s GGG .53 1.2 14 49.69 34.89 386 45.66 +1.0GrahamCp GHM .36 1.5 16 24.23 17.97 25 23.89 +14.1GrahamH s GHC 5.32f .9 23 625.45 536.90 13 600.35 +7.5Graingr GWW 5.44f 1.8 26 309.80 155.00 346 295.71 +25.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 25 25.55 -5.1GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2376 27.53 +3.3GranTrra g GTE ... ... ...dd 3.43 1.93 1173 3.31 +22.6GranaMon GRAM .25e 7.1 ... 5.15 2.25 93 3.54 +24.2GraniteC GVA .52 .9 29 68.58 45.78 327 57.29 -9.7GranitPnt n GPMT 1.52f 8.6 ... 19.30 16.15 168 17.65 -.5GraniteRE GRP/U 2.30 ... ... 42.49 36.24 4 40.73 +4.2 Gran Gld n BAR ... ... ... 142.87 123.68 0 131.82 +1.2GranCom n COMB ... ... ... 27.07 24.80 8 26.89 +2.8GranSP n COMG ... ... ... 32.29 24.96 2 30.48 +10.1sGrphTInt n EAF ... ... ... 18.78 14.44 970 18.86 +21.7GraphPkg GPK .30 2.1 15 16.74 12.65 2207 14.21 -8.0GrayTelev GTN ... ... 6 17.80 10.70 1806 11.75 -29.9GrayTvA GTN/A ... ... 16 15.30 9.60 10.55 -26.5GrtAjax n AJX 1.20 9.1 8 15.40 12.27 67 13.21 -4.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.41 +.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 176 1.25 -3.1GtPlainEn GXP 1.10 3.4 16 34.72 28.38 1220 32.60 +1.1GrtWstBcp GWB 1.00f 2.4 17 45.00 33.27 158 42.47 +6.7GreenDot GDOT ... ... 51 74.23 35.67 524 72.73 +20.7GreenTrH n GHG ... ... ... 13.65 10.75 215 13.23 +2.2GreenbCos GBX .92f 1.9 10 54.45 41.45 353 47.55 -10.8Greenhill GHL .20 .8 ...dd 26.55 13.80 442 25.40 +30.3Greif A GEF 1.68 2.8 20 65.60 47.97 142 59.11 -2.4Greif B GEF/B 2.51e 4.0 20 71.95 52.50 3 63.50 -8.4Griffon GFF .28f 1.3 23 24.50 17.45 79 22.20 +9.1Group1 GPI 1.00f 1.4 9 84.47 51.62 132 69.42 -2.2GrubHub GRUB ... ... ...cc 112.41 41.35 844 101.70 +41.6GAeroPac PAC 2.78e 3.1 ... 119.87 87.66 38 91.07 -11.4GpoASur ASR 3.31e ... ... 229.45 164.65 104 169.69 -7.0GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 27 8.51 +.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 10 9.75 +4.3GpSuprvi n SUPV ... ... ... 33.85 16.11 862 19.28 -34.2GpTelevisa TV ... ... ... 27.37 14.20 1880 18.23 -2.4GuangRy GSH .63e 2.0 ... 37.43 24.43 1 30.29 -9.3sGuess GES .90 3.7 ...cc 24.59 9.76 1041 24.52 +45.3GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 18 21.51 -5.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.18 -2.8GugCrdAllo GGM 2.18 10.0 ...q 23.93 21.08 27 21.73 -.9GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.01 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 169.29 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 92.75 109.46 +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 31.42 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 167.46 136.99 155.08 +.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 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 95.55 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 163.98 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.09 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 11.2 ...q 9.42 7.72 124 8.56 -3.8GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 134 60.34 -.5GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 4 8.25 -1.7GugSPHiInf GHII 1.03e 3.8 ...q 29.49 24.90 3 26.76 -3.0GugSolar TAN .83e 3.1 ...q 26.70 18.03 460 26.38 +5.0GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.68 31 31.81 +7.5GugChRe TAO .40e 1.3 ...q 33.38 23.83 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.13 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 5 38.85 +4.0Gug 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 29.78 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 54.72 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 1 43.72 -7.7GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 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 46.20 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 4 46.48 +6.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 58.56 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.97 46.41 -.2GugStrOp GOF 2.19 10.4 ...q 21.85 18.80 211 21.07 -2.4Guidewire GWRE ... ... ...dd 92.95 62.20 362 90.50 +21.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 15 33.45 +17.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 1647 101.78 +15.9HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 42 41.81 +39.8HCP Inc HCP 1.48 6.2 13 33.67 21.48 2906 23.79 -8.8HDFC Bk HDB .37e .4 ... 110.77 83.50 1485 99.95 -1.7HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.28 275 33.76 -30.6HMG HMG ... ... ...dd 16.33 8.94 13.02 +4.2HNI Corp HNI 1.18f 3.3 17 46.53 31.16 133 35.88 -7.0HP Inc HPQ .53 2.4 14 24.75 17.10 7437 22.57 +7.4HRG Grp HRG ... ... ...dd 19.77 9.42 1417 11.89 -29.9HSBC HSBC 1.50e 3.0 ... 55.89 43.12 821 50.22 -2.7HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 53 25.83 HSBC 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 -2.5sHaemonet HAE ... ... 81 87.44 38.47 638 87.36 +50.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2617 4.89 -35.4Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8171 52.50 +7.4HalyrdHlt HYH ... ... 26 54.46 35.79 122 52.96 +14.7HamBchBr HBB .34 1.4 ... 41.00 20.97 30 25.01 -2.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 27 39.28 -.1HanJS JHS .87e 6.4 ...q 15.12 13.49 15 13.53 -8.9HanJI JHI 1.45e 8.9 ...q 18.85 16.28 12 16.32 -6.7HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 81 15.39 -10.2HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 31 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 21 20.33 -5.4HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 40 18.11 -3.4HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 48 22.41 -9.1Hanesbds s HBI .60 3.6 9 25.73 16.38 7541 16.74 -19.9HannArms HASI 1.32 6.9 35 25.28 17.33 154 19.07 -20.7HanoverIns THG 2.16 1.8 65 121.39 81.73 189 119.69 +10.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.36 +.1HarleyD HOG 1.48 3.6 13 56.95 39.34 1632 40.88 -19.7HarmonyG HMY .05 ... ... 2.53 1.56 1919 1.90 +1.6HarrisCorp HRS 2.28 1.5 27 170.54 107.78 496 155.17 +9.5Harsco HSC .20m .9 58 23.60 13.75 547 22.60 +21.2HarteHk rs HHS ... ... ... 14.40 7.27 42 10.55 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.75 -1.0HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 82 28.90 -1.2HartfdFn HIG 1.00 1.9 18 59.20 48.53 1737 52.46 -6.8HartfFn wt HIG/WS ... ... ... 53.33 42.66 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 60 19.60 -13.5HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 435 33.74 -6.7Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 538 6.23 +4.7HlthcrRlty HR 1.20 4.4 44 36.25 26.27 1036 27.56 -14.2HlthcreTr HTA 1.22 4.7 50 32.84 24.19 939 25.76 -14.2HeclaM HL .01e .3 ...dd 6.13 3.25 2545 3.92 -1.3HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4sHeico s HEI ... ... ... 93.16 56.47 206 92.04 Heico A s HEI/A ... ... 59 78.65 47.00 80 76.10 HelixEn HLX ... ... 3 8.70 4.82 1601 7.96 +5.6HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1197 69.68 +7.8Hemisphrx rs HEB ... ... ... .74 .28 607 .30 -13.3HennCap n HCAC ... ... ... 10.49 8.97 1 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.61 +2.3Herbalife HLF ... ... 24 113.49 60.71 569 111.17 +64.2HercHld n HRI ... ... ... 72.99 35.10 181 57.03 -8.9HercTGC HTGC 1.24 10.0 12q 13.97 11.55 373 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.10 -2.0HeritageIns HRTG .24 1.5 57 19.15 8.85 160 16.55 -8.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 7 24.30 -3.3Hersha rs HT 1.12 5.8 14 19.87 16.60 362 19.41 +11.6Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 2 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.25 -6.0Hershey HSY 2.62 2.8 20 116.49 89.10 840 92.54 -18.5HertzGl HTZ ... ... ... 27.27 8.52 3950 17.00 -23.1sHess HES 1.33f 2.1 ...dd 63.67 37.25 2817 63.13 +33.0sHess pfA HESpA ... ... ... 71.49 48.24 40 71.07 +22.8HessMidP n HESM 1.33f 6.6 19 25.23 18.32 46 20.17 +1.8HP Ent n HPE .56f 3.2 44 19.48 12.70 8445 17.59 +22.5sHexcel HXL .50 .7 25 69.90 49.95 427 69.95 +13.1Hi-Crush HCLP 1.05e 7.7 15 15.35 7.25 937 13.65 +27.6HighPtRs HPR ... ... ...dd 7.38 2.66 1561 6.22 +21.2HighlFlR n HFRO ... ... ... 16.60 15.00 114 16.00 +3.2HighwdPrp HIW 1.85 4.0 20 53.34 41.34 680 45.94 -9.8Hill Intl HIL ... ... ...dd 6.00 4.25 112 5.55 +1.8Hill-Rom HRC .80 .9 23 91.11 71.91 481 89.09 +5.7HillenInc HI .83 1.8 22 49.35 34.65 161 46.50 +4.0HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 6 33.11 -3.6HilltopH HTH .28 1.3 12 28.32 21.47 513 22.32 -11.9HilGrVa n HGV ... ... ... 47.75 32.20 561 39.82 -5.1Hilton HLT .60 .7 42 88.11 60.54 2589 82.97 +3.9HoeghLP HMLP 1.72 9.9 11 20.00 15.33 107 17.40 -6.7Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 19 25.32 -5.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 78 29.69 -8.6sHollyFront HFC 1.32 1.9 17 68.74 23.46 1743 69.04 +34.8HomeDp HD 4.12f 2.2 26 207.61 144.25 6998 191.08 +.8Honda HMC .84e 2.5 ... 37.29 27.05 490 33.31 -2.3HonwllIntl HON 2.98 2.0 65 165.13 131.35 1815 147.30 -4.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 87 42.80 -2.9HorizGbl n HZN ... ... 27 19.26 5.13 283 5.76 -58.9sHorizFn22 n HTFA ... ... ... 25.99 25.26 5 26.00 +2.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 24 49.94 -.7HorGKWld KLDW ... ... ...q 35.73 30.14 7 34.75 +3.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 2 20.65 -3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 35

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.48 +.9Hormel s HRL .75 2.1 22 38.00 29.75 1556 36.08 -.9Hornbeck HOS ... ... ...dd 4.87 1.51 190 3.09 -.6HostHotls HST 1.00a 4.8 18 21.53 17.26 5948 20.88 +5.2HoulihnL n HLI 1.08 2.2 19 52.81 32.72 232 48.60 +7.0HstnAEn HUSA ... ... ... 1.05 .22 1473 .27 -19.4HovnanE HOV ... ... ...dd 3.41 1.66 1212 1.81 -46.0HHughes HHC ... ... 27 140.38 114.28 121 131.67 +.3HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 40 26.75 +7.0Hubbell HUBB 3.08 2.9 20 149.03 100.55 255 104.86 -22.5HubSpot HUBS ... ... ...dd 124.45 63.00 761 110.00 +24.4HudBayM g HBM .02 ... 11 10.25 4.60 408 7.40 -15.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 778 34.52 +.8HugotnR HGT .09e 13.6 2 2.05 .55 305 .66 -52.9Humana HUM 2.00f .7 24 299.85 223.40 741 289.63 +16.8HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 39.81 +3.8HuntgtnEco HECO .47e .2 ...q 44.87 38.84 42.13 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 790 218.45 -7.3Huntsmn HUN .65f 2.0 11 36.09 23.12 3454 32.14 -3.5sHuya n HUYA ... ... ... 17.07 15.25 3889 18.38 +14.4Hyatt H ... ... 38 83.02 54.38 919 81.26 +10.5HysterYale HY 1.21 1.8 18 93.90 62.62 38 68.29 -19.8I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.19 4341 6.13 +5.1ICICI Bk IBN .16e 1.7 ... 11.26 7.89 4410 9.17 -5.8IDT Cp IDT 1.00f 19.0 ... 17.71 5.08 261 5.26 -50.4sIEC Elec IEC ... ... ...cc 5.25 3.35 145 5.22 +26.7ING ING .14e .9 ... 20.58 15.92 2442 16.07 -12.9ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 13 25.69 +.6ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 41 25.79 +.4ION Geo rs IO ... ... ...dd 32.45 3.20 159 27.00 +36.7iPInvVix 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 0 24.91 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.17 57 30.65 +.7IQ Hedge MCRO ... ... ...q 27.20 25.57 0 26.57 +.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.22 +1.5IQ Ch SC n CSML ... ... ... 29.58 23.89 18 27.85 -.7IQ HdgEv QED ... ... ...q 22.00 20.65 21.13 +1.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.24 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.93 44 18.99 -4.8IQ CoreBd n AGGE ... ... ... 19.86 18.43 8 18.50 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 12 24.46 +.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.58 3 22.66 +.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 5 20.53 +.9IQ 50HIntl HFXI ... ... ...q 22.80 20.00 56 21.91 +1.2IQ RealRtn CPI ... ... ...q 27.85 27.17 0 27.64 +.8IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 22 24.78 -5.9IQMrgArb MNA ... ... ...q 31.92 30.18 89 30.57 -1.5IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 33.91 -2.9IQGblOilSC 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 8 28.20 -1.3IQVIA Hldg IQV ... ... 12 110.67 82.83 771 102.89 +5.1IRSA IRS ... ... ... 32.97 18.04 101 20.74 -29.9iShGold IAU ... ... ...q 13.11 11.61 13857 12.61 +.8iShGSCI GSG ... ... ...q 17.93 13.16 240 17.91 +10.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1117 22.90 -1.2iSAstria EWO .37e 1.5 ...q 27.41 20.43 28 25.25 +2.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 58 20.67 -1.7iShBrazil EWZ .67e 1.6 ...q 47.85 32.70 18390 40.65 +.5iShCanada EWC .48e 1.6 ...q 30.60 25.92 3395 29.18 -1.6iShEMU EZU .86e 1.9 ...q 47.13 40.03 2839 44.85 +3.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 330 32.86 +5.3iShGerm EWG .60e 1.8 ...q 35.87 30.08 1678 33.09 +.2iSh HK EWH .61e 2.3 ...q 26.93 23.03 16882 26.51 +4.3iSh SKor EWY .65e .9 ...q 79.07 65.76 1832 74.50 -.6iShMexico EWW .78e 1.6 ...q 57.82 47.06 2841 47.39 -3.9iShNeth EWN .66e 2.0 ...q 34.09 28.69 90 32.30 +1.8iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 706 48.40 +1.3iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 194 67.48 -3.6iShSpain EWP .99e 2.9 ...q 36.38 31.52 315 33.88 +3.4iSSwedn EWD .76e 2.2 ...q 36.71 32.02 235 34.03 +.4iShSwitz EWL .75e 2.2 ...q 37.84 33.43 621 34.52 -3.0iShFrntr100 FM .30e .9 ...q 36.19 28.36 371 31.91 -3.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 19 49.62 -1.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.67 10 54.03 -.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.51 75 48.93 -4.4iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 24 47.34 -5.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 2 46.87 -6.4iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 44 41.68 -.4iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 16 10.72 -1.1siShGblEnP FILL .59e 2.4 ...q 23.97 17.81 39 24.17 +12.2iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 29.30 -.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 12 90.08 +2.2iShEMktSC EEMS .89e 1.7 ...q 57.36 46.02 16 52.17 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.96 168 46.88 -2.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 139 84.07 -.3iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 211 61.53 +1.3iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 945 83.09 +4.1iShThai THD 1.88e 1.9 ...q 103.71 76.79 92 97.23 +5.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.69 -1.2iShChile ECH .71e 1.3 ...q 56.53 41.34 587 52.68 +1.0iShBRIC BKF .54e 1.2 ...q 50.94 36.83 47 46.03 +3.5iShsUSA EUSA .67e 1.2 ...q 59.06 49.97 32 56.18 +1.3iShSilver SLV ... ... ...q 17.14 14.44 7358 15.56 -2.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 105.73 372 120.71 +1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.16 19 103.38 -2.1iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 137.79 12 171.16 +9.4iShMrnLC JKD 2.24e 1.4 ...q 167.90 144.00 12 157.29 -1.0iShBrazSC EWZS .40e 2.6 ...q 18.14 12.25 27 15.23 -6.5iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 5 18.24 -2.2iShSPTUS s ITOT ... ... ...q 65.40 54.59 554 62.65 +2.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 56 104.58 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 39 110.78 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1334 111.79 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 17785 48.63 +5.3iShTransp IYT 1.70e .9 ...q 206.73 160.64 262 192.13 +.3iShChinaSC ECNS 1.73e 3.1 ...q 55.78 44.65 1 55.00 +8.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 240.33 1876 274.82 +2.2iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 7 183.66 -1.1iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.52 2184 105.76 -3.3iShEMkts EEM .59e 1.2 ...q 52.08 40.90 34353 47.46 +.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 4808 115.05 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.55 +3.0iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 784 24.38 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 14 57.10 -5.7iShGblTech IXN 1.10e .7 ...q 171.45 129.32 235 167.35 +8.9iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.12 15 50.37 -4.7iSMrnMCG JKH .59e .3 ...q 220.00 179.51 3 215.27 +6.3iShIndones EIDO .35e 1.4 ...q 30.61 23.77 667 25.18 -11.4iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.56 395 162.40 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 68 54.56 -2.2iShGblHcr s IXJ ... ... ...q 61.56 53.04 29 57.06 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 11 70.41 +.7iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.25 278 84.21 +1.6siSSPGlbEn IXC 1.01e 2.6 ...q 38.66 30.34 950 38.79 +9.1iShCalMn s CMF ... ... ...q 59.75 57.68 45 58.22 -1.6iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.70 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 5 84.15 +.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 125 44.00 -2.7iShNANatR IGE .85e 2.3 ...q 38.02 30.59 93 37.30 +5.2iSh JPXNik JPXN ... ... ... 70.78 57.37 1 66.58 +2.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.52 163 84.58 +1.1iShLatAm ILF .60e 1.7 ...q 39.54 29.22 3318 35.24 +3.1iShUSAMo MTUM .81e .7 ...q 113.60 86.60 574 111.12 +7.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 159.11 -.2iShPhilpns EPHE .20e .6 ...q 40.19 32.21 345 33.66 -13.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.10 505 111.84 -2.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 395 108.50 -2.0iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 2 45.24 +3.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.89 10 51.67 -1.4iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 40.09 +1.5iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.04 1722 68.23 +3.3iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 4996 118.60 -6.5iSRTop200G IWY .82e 1.1 ...q 79.55 63.41 26 77.31 +5.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.63 33 63.02 +2.5iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 352 34.22 +1.3iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 17790 71.90 +2.3iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 6 66.36 +3.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 369 88.14 -1.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.34 412 60.09 -7.2iSRusMCG IWP 1.02e .8 ...q 130.04 106.51 138 126.37 +4.7iShNorC bt ENOR .58e 2.0 ...q 28.87 21.48 8 28.43 +10.2iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 94 211.24 +1.5iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 5 176.46 +1.3iShIreland EIRL .55e 1.1 ...q 50.12 42.90 2 48.31 +.7iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 676 193.58 +2.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 28 58.47 -7.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 14496 85.75 -1.7iShFinlC bt EFNL .51e 1.2 ...q 44.38 38.26 6 44.00 +11.6iShSft IGV .12e .1 ...q 185.41 131.86 397 181.22 +17.2iShCorUS n FTY ... ... ... 51.01 43.20 33 46.64 -6.0iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 6 69.46 +2.8iShNetw IGN .25e .5 ...q 55.29 44.16 38 52.21 +7.7iShNATch IGM .73e .4 ...q 195.60 143.13 30 191.81 +13.6iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 17 59.48 -4.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 10 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 71 95.53 -5.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 87.75 31 101.22 +3.0iShGbl100 s IOO ... ... ...q 49.47 41.97 14 47.50 +3.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 15 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 12 187.37 +4.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.66 2 110.05 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.54 2367 33.90 -6.0iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 792 122.83 -1.2siSMrnSCG JKK .87e .4 ...q 195.89 155.41 7 193.51 +7.8iShPoland EPOL .42e 1.7 ...q 30.19 23.25 190 24.77 -8.6iSMCGth IJK 1.88e .8 ...q 230.66 190.88 62 223.67 +3.6iShIntGvC GVI 1.99 1.9 ...q 111.75 107.11 72 107.26 -2.3iSR1KGr IWF 1.45e 1.0 ...q 146.15 116.99 811 142.26 +5.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 51 46.41 -11.7iSRus1K IWB 2.36e 1.6 ...q 159.31 132.90 534 152.04 +2.3iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 510 128.27 +2.0iSR2KGr IWO 1.36e .7 ...q 201.80 161.33 632 199.11 +6.6iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 14 129.13 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2602 50.98 +.3siShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15010 159.23 +4.4iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 359 85.27 -5.4iShChina MCHI .61e .9 ...q 76.72 53.41 1978 70.34 +5.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 305 74.51 +2.1iSRus3K IWV 2.47e 1.5 ...q 169.20 141.38 168 162.04 +2.4iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 442 71.16 +1.5iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 44 127.53 -4.0iSUSAMinV USMV .87e 1.7 ...q 55.45 48.24 1678 52.72 -.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 11 148.43 -2.5iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 86 160.39 +.2iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 79 49.21 -.6iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 157 27.37 -6.9iShTech IYW 1.20e .7 ...q 184.45 138.25 1145 180.40 +10.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.44 6 92.60 -.3iShGblCSt s KXI ... ... ...q 54.58 47.79 16 48.42 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 10030 77.07 -4.9iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 3 115.55 +5.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 191 99.41 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.22 2464 38.74 -11.4iShInds IYJ 1.65e 1.1 ...q 158.32 128.54 26 146.90 -.3iShAerosp ITA 1.31e .7 ...q 207.47 154.10 678 197.37 +4.9iShHltcare IYH 3.01e 1.7 ...q 193.31 156.90 89 177.79 +2.0iShFinSv IYG 1.21e .9 ...q 142.14 105.64 1414 136.35 +4.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 140 52.23 +6.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 63.82 -4.2iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 119 121.05 +1.4iShBroker IAI .65e 1.0 ...q 70.58 49.35 46 68.08 +8.5iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 390 42.47 +7.1iShESGSel KLD 1.14e 1.0 ...q 119.20 99.78 21 113.45 +2.1siShCrSPS s IJR ... ... ...q 81.38 66.77 2148 80.78 +5.2siShMedDev IHI 1.57e .8 ...q 197.50 157.03 1076 197.62 +13.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 19 113.54 -10.4iShHltcPrv IHF .24e .1 ...q 172.85 139.29 9 169.93 +8.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 339 64.35 +2.0iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 15 148.30 -3.9iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 81 101.08 -1.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 25 43.17 +5.3iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4275 67.79 +2.6iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 54 38.67 +7.7iShDJ US IYY 2.01e 1.5 ...q 143.07 119.62 21 136.63 +2.3iShO&GEx IEO 1.06e 1.4 ...q 74.66 50.49 75 74.07 +14.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 95 54.41 +1.0iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 227 48.25 +2.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 68 44.98 +.1iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 32 101.09 +5.6iShModAllo AOM .71e 1.9 ...q 39.05 36.79 110 37.80 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 31 24.73 -4.3iSMsciVal EFV 1.66e 2.9 ...q 59.57 50.97 228 56.38 +2.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 100 158.81 +3.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 153 34.14 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 82.48 +2.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.47 1 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 2 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 16 25.90 -.7iStar STAR ... ... 4 12.49 9.75 202 10.82 -4.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 4 25.30 -.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 24.98 -2.1iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 290 53.00 -.7iBio IBIO ... ... ...dd .55 .14 415 .16 -12.4Idacorp IDA 2.36 2.6 22 100.04 79.59 165 90.48 -1.0IDEX IEX 1.72f 1.2 30 150.72 106.39 183 137.72 +4.4iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 1271 145.50 -12.8Imax Corp IMAX ... ... ...cc 27.78 17.58 395 23.60 +1.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 499 .29 -8.2ImpacMtg IMH ... ... 3 16.83 7.18 9 8.62 -15.2sImpOil g IMO .57 1.7 66 32.81 25.91 198 32.99 +5.8IncOpR IOR ... ... 28 13.79 8.51 3 12.68 +14.4IndCDrillg ICD ... ... ...dd 5.48 2.72 57 4.84 +21.6IndepHld IHC .12f .3 13 39.85 17.25 10 34.65 +26.2IndepRT IRT .72a 7.7 19 10.63 8.26 436 9.34 -7.4IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 52 24.65 -5.6IndiaGCap IGC ... ... ...dd 1.63 .30 201 .61 -39.0tIndoTel s TLK .67 ... ... 36.19 25.65 498 25.04 -22.3IndBach IBA .87e 1.5 ... 67.61 54.25 12 58.22 +1.6Infosys INFY .40e 2.2 16 18.71 13.88 3728 17.65 +8.8InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 115 20.85 +12.2InfuSystem INFU ... ... ...dd 2.95 1.25 57 2.80 +21.7IngerRd IR 1.80 2.0 21 97.67 79.63 1130 89.16 Ingevity NGVT ... ... ... 82.67 53.62 295 79.68 +13.1Ingredion INGR 2.40 2.2 15 146.28 107.77 648 111.33 -20.4InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 96 32.67 +1.1InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.66 -1.0Innsuites IHT .01 .6 ...dd 2.20 1.23 0 1.69 -3.4Inphi IPHI ... ... 17 44.25 23.65 766 32.94 -10.0InsightS n INSI ... ... ... 21.10 18.55 29 18.57 -6.7sInsperity s NSP ... ... 28 88.75 34.88 338 86.90 +51.5sInsprMed n INSP ... ... ... 26.75 22.50 220 29.40 +17.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 48.25 142 60.35 -20.5Instructre n INST ... ... ...dd 46.50 24.55 253 43.10 +30.2IntegerHl ITGR ... ... ...dd 67.40 38.95 177 66.45 +46.7Intellichk IDN ... ... ...dd 4.55 1.50 26 1.90 -25.8sIntellgSys INS ... ... ...dd 7.97 3.30 23 7.49 +64.3Intelsat I ... ... ... 14.86 2.44 2572 13.67 +303.2sInterXion INXN ... ... ... 65.75 43.51 272 64.88 +10.1IntcntlExc s ICE .88e 1.2 17 76.30 59.22 2217 71.72 +1.6IntCtlHtls IHG ... ... ... 69.23 49.03 113 64.64 +1.8IBM IBM 6.28f 4.4 10 171.13 139.13 3211 144.30 -5.9tIntFlav IFF 2.76f 2.2 32 157.40 125.34 1760 126.30 -17.2IntlGmeT n IGT .80 2.7 ... 30.82 17.25 2306 29.36 +10.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2620 54.21 -6.4IntlSeaw n INSW ... ... ... 23.43 15.23 70 19.62 +6.3IntTower g THM ... ... ...dd .78 .29 110 .66 +53.3Interpublic IPG .84f 3.5 16 26.01 18.30 2108 24.22 +20.1IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.19 -1.1inTestCorp INTT ... ... 18 10.25 5.75 92 6.90 -20.2IntPotash IPI ... ... ...dd 5.12 2.03 3154 4.33 -9.0Intrexon XON ... ... ...dd 25.88 10.26 1857 15.45 +34.1Inuvo INUV ... ... ...dd 1.39 .68 526 .71 -12.3Invacare IVC .05 .3 ...dd 19.20 11.25 233 17.30 +2.7Invesco24 n IHTA ... ... ... 10.33 8.28 45 9.11 -11.6InvHiIn23 n IHIT ... ... ... 10.32 9.53 59 9.90 +1.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 145 10.53 -7.5tInv Bond VBF .83a 4.7 ...q 20.29 17.74 19 17.70 -11.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 76 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 156 11.70 -.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.65 21 13.67 -7.1Invsco iim IIM .84 6.0 ...q 15.47 13.64 313 14.04 -5.8Invesco IVZ 1.16 4.1 12 38.43 27.35 3508 28.55 -21.9InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 571 16.08 -9.8InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 13 25.03 +.1InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 10 25.49 -1.0InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 69 24.20 -3.2Invsco oia OIA .39 5.3 ...q 8.25 7.34 59 7.42 -7.3InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 132 11.65 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 91 11.79 -5.7InvPAVal VPV .79 6.7 ...q 12.68 11.54 29 11.75 -3.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 90 11.81 -5.6InvSrInco VVR .31 7.1 ...q 4.71 4.26 531 4.40 +.2InvTrIG VGM .88 7.2 ...q 13.80 12.09 131 12.26 -7.0InvTrNY VTN .85 6.7 ...q 14.00 12.61 68 12.70 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 82 21.88 +13.7InvRlEst IRET .28 5.4 4 5.93 4.05 304 5.18 +3.8InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 4 23.48 -9.7Invitae n NVTA ... ... ...dd 10.44 4.35 642 6.99 -23.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1329 23.27 -1.3iPBetaCmd BCM ... ... ...q 32.00 25.00 4 31.10 +6.3iPS&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 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.42 12.86 1 21.40 +20.8iPBetaNGs 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 6.6 29 41.52 30.78 737 33.51 -11.2iShItaly rs EWI ... ... ...q 34.45 27.27 319 33.58 +10.3iShJapan rs EWJ ... ... ...q 64.71 52.81 3633 61.62 +2.8iSMlasia rs EWM ... ... ...q 36.56 31.21 1899 34.60 +4.9iShSing rs EWS ... ... ...q 28.35 23.28 4239 27.45 +5.9iSTaiwn rs EWT ... ... ...q 39.36 34.13 3351 37.48 +3.5iSh UK rs EWU ... ... ...q 38.05 32.82 1368 36.84 +2.8iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 61 49.56 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.35 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 13 57.81 +4.9iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 6185 57.38 +.8iSh 10 Cp n LLQD ... ... ... 51.31 46.84 0 47.31 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 3 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 0 15.50 +7.4iShEnhBd n IGEB ... ... ... 50.77 47.82 0 47.92 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.55 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 10 33.54 +3.4iShRs2500 n SMMD ... ... ... 45.58 38.87 0 44.91 +2.8iShFacSIntl INTF .17p ... ...q 31.21 26.10 114 29.75 +3.1iShArgGl n AGT ... ... ... 32.94 24.18 26 26.45 -12.4iShFS USA LRGF .19e ... ...q 33.93 28.11 113 32.47 +2.1iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 29 40.72 +3.0iShFacSGbl ACWF .11p ... ...q 34.07 26.75 8 31.41 +2.4iSh iBd23 n IBML ... ... ... 25.96 24.64 2 24.87 -1.4iSh IntDv n IDEV ... ... ... 62.47 53.10 5 59.68 +2.0iShMgRE rs REM ... ... ...q 48.54 39.80 117 43.48 -3.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 3072 46.86 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 16 27.21 +3.0tiSh 3-10yr n IMTB ... ... ... 50.70 47.48 7 47.59 -4.3iShSaudi KSA ... ... ... 31.62 24.50 165 30.24 +15.5iSh MinVl n SMMV ... ... ... 30.51 27.20 1 30.07 +3.0iShIntDevM IMTM .30p ... ...q 33.00 27.90 23 31.37 +2.8iShIntDevQ IQLT .55p ... ...q 31.40 27.21 13 30.32 +2.2iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 119.72 +2.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 28.35 +.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 62 27.18 +2.6iShMsciChA CNYA ... ... ... 35.68 26.05 10 32.20 +.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 2 58.03 -2.3iShMultiTc TCHF ... ... ... 42.80 34.12 1 41.83 +7.9iShMultInd INDF ... ... ... 33.67 29.24 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.35 6 32.61 +3.1iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 13 25.25 -.4iShMultMat MATF ... ... ... 36.19 29.62 0 33.27 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 2 35.02 -.9iShMultiEn ERGF ... ... ... 30.28 23.28 1 29.87 +5.5iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.50 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.38 -.5iSh MultCnS CNSF ... ... ... 27.25 23.37 1 23.69 -10.5iShCDivGr DGRO .65e 1.9 ...q 37.22 30.67 416 34.67 -.3iSh MulConD CNDF ... ... ... 34.24 27.45 32.39 +3.4iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 748 31.28 +4.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 107 25.21 -3.4iSh 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 29.74 +3.4iShCoreInt IAGG ... ... ... 53.61 51.09 104 52.34 +.6iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 32 61.24 +2.7iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 11 96.83 -.5 iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.38 -.1iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 70.35 +3.6siShEafeMV HEFV ... ... ...q 28.06 26.08 1 28.12 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 11 25.82 +1.9iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 103 51.43 +2.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 6 37.27 +2.5iSh2022Mu IBMK .09e ... ...q 26.37 25.24 24 25.41 -1.0iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.17 -1.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.03 3 24.14 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.30 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 26.86 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 454 34.51 +3.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 399 30.54 +2.9iShCHMex HEWW 1.41p ... ...q 21.71 18.74 0 18.98 -5.1iShH10yCBd CLYH .31e ... ...q 27.42 24.97 7 26.20 -.8iShCHSpain HEWP .31p ... ...q 24.22 20.85 6 23.22 +4.7iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.06 -1.8iShCHItaly HEWI .55p ... ...q 19.17 16.12 7 18.83 +11.9iShShMMu MEAR .27e ... ...q 50.18 49.61 8 49.74 -.2iSCHEafSC HSCZ .19p ... ...q 32.14 28.02 32.14 +3.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 1 27.46 +2.2iShGbMM rs PICK ... ... ... 37.91 25.02 42 36.35 +5.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.73 50.00 47 50.28 +.1siShCH UK HEWU .24p ... ...q 24.95 22.21 14 24.93 +2.5siSh ESG s ESGE ... ... ... 73.92 31.70 18 73.60 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.12 1 28.14 +2.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 304 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.82 435 33.56 +.7iShCHSoK HEWY .48p ... ...q 32.01 28.41 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 41.63 38 50.57 +2.2iSh iBd26 n IBDR ... ... ... 24.92 23.11 126 23.23 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 42 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 94 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 211 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 57 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 169 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 32 23.89 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.91 24 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 706 .51 +28.1IsraelChm ICL .27e 5.9 ... 4.95 3.85 248 4.54 +12.4IssuerDir ISDR .20 1.2 58 18.95 11.65 2 16.85 -8.2ItauCorpb ITCB 2.48e 15.5 77 16.20 10.28 22 16.00 +19.0ItauUnibH ITUB .32e 2.4 ... 16.98 10.35 10196 13.11 +.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 107 14.26 -5.7J -JAlexHld n JAX ... ... 34 12.80 8.70 21 11.85 +22.2JJill n JILL ... ... ... 13.71 4.17 294 5.56 -28.7JBG Smth n JBGS .90 2.5 ... 37.38 30.79 357 36.01 +3.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.63 -2.6JMP Grp JMP .36 7.1 72 7.70 4.92 26 5.07 -9.5JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.64 +1.4JPMCh pfE JPMpE 1.58 6.0 ... 27.30 25.53 24 26.13 -3.4JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.65 4 62.94 +.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 55 61.04 +1.6JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 12 59.38 +1.8JPM DREq JPUS .26p ... ...q 74.59 64.00 21 70.73 +.3JPM DivInt JPIH ... ... ... 30.65 27.59 4 30.54 +1.8JPMDsfEu JPEU ... ... ... 64.34 56.44 1 61.75 +2.3JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 26.32 +.9JPM Mom n JMOM ... ... ... 27.55 24.95 1 26.99 +5.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.52 -1.0JPM US Dv JDIV ... ... ... 26.74 24.18 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 21 25.39 -3.0JPM FutSt n JPMF ... ... ... 25.34 24.33 24.88 -1.1JPM UlSh n JPST ... ... ... 51.03 48.88 353 50.13 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 15 30.22 +1.8JPM GlB n JPGB ... ... ... 52.89 50.08 3 50.23 -1.8JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 4 49.93 -2.6JPM USMid JPME ... ... ... 66.84 58.01 3 64.38 +1.0JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 8690 113.90 +6.5JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 21 25.31 -.2JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 52 26.30 -2.7JPMAlerian AMJ 2.29 8.5 ...q 31.81 23.17 1225 26.91 -2.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 36 26.05 -2.3JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 48 26.03 -3.5JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 82 26.38 -2.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 16 31.77 23.70 1032 27.80 +5.9JacobsEng JEC .60 1.0 25 72.18 49.31 1179 62.99 -4.5JaggedPk n JAG ... ... ... 16.55 11.40 815 13.44 -14.8JHardie s JHX .38e 2.1 82 18.79 13.55 2 17.74 +.7Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 104 49.99 -.4JanusHn n JHG 1.44f 4.2 ... 41.64 30.24 1073 34.01 -11.1JpnSmCap JOF .13e 1.0 ...q 13.06 9.70 25 12.53 +6.1Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 1299 28.65 -27.2JernignC n JCAP 1.40 7.5 11 24.89 15.90 52 18.69 -1.7Jianpu n JT ... ... ... 9.49 4.75 167 5.99 -7.6JinkoSolar JKS ... ... 34 30.50 16.06 348 19.21 -20.1JBeanTch JBT .40 .5 34 122.65 83.75 179 86.35 -22.1JHMultLgC JHML .10p ... ...q 37.14 31.13 34 35.48 +2.0JH MultMdC JHMM .08p ... ...q 36.30 30.45 38 34.88 +2.3JH MultCns JHMC .07p ... ...q 33.38 27.14 30.96 +1.2JH MultFin JHMF .08p ... ...q 39.70 31.02 1 37.75 +2.7JH MultHltC JHMH .05p ... ...q 34.56 28.52 2 31.69 +1.8JH MultTch JHMT .09p ... ...q 47.35 35.22 3 45.43 +10.6JH MultEn JHME ... ... ... 32.89 24.30 8 32.75 +10.4JH MultMat JHMA ... ... ... 38.20 30.31 0 35.11 -2.3JH SmCap n JHSC ... ... ... 28.27 24.27 4 26.56 +1.7JH MultDev JHMD ... ... ... 32.58 27.75 7 31.19 +2.5JH MultUt JHMU ... ... ... 29.74 25.00 0 26.94 -2.0JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.91 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 34.91 -.5JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 23 17.40 -.1JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 22 8.55 -3.1JohnJn JNJ 3.60f 2.9 17 148.32 121.28 6090 126.06 -9.8JohnContl n JCI 1.04e 2.9 25 44.37 32.89 2811 36.48 -4.3JonesEngy JONE ... ... ...dd 2.45 .54 795 .75 -32.0JonesLL JLL .82f .5 29 178.75 111.66 352 169.37 +13.7Jumei Intl JMEI ... ... 27 4.20 2.00 825 2.47 -15.4JnprNtwk JNPR .72 2.7 15 30.44 23.61 8462 26.75 -6.1Jupai n JP .40f 1.8 22 29.00 7.36 140 21.67 +17.2JustEngy g JE .41 ... 5 5.91 3.86 193 4.06 -5.4JustEn pfA JEpA ... ... ... 26.98 21.29 0 23.42 -5.8K -K12 LRN ... ... 54 19.92 12.72 197 15.13 -4.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 2093 53.57 +6.1KB FnclGp KB ... ... ... 63.96 44.21 128 54.41 -7.0KB Home KBH .10 .4 31 38.80 20.68 926 26.30 -17.7KBR Inc KBR .32 1.9 12 21.70 13.36 2350 16.86 -15.0KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.60 +1.2KKR KKR 1.31e 6.0 10 24.50 17.96 2573 21.75 +3.3KKR pfA KKR.PRA ... ... ... 27.69 25.45 43 27.07 +.2KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 15 26.50 -.9KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 98 15.96 -.6KKR RE n KREF 1.72e ... ... 23.99 18.09 99 20.45 +2.2KMG Chm KMG .12 .2 24 70.60 45.65 36 64.01 -3.1KT Corp KT ... ... ... 18.82 12.70 537 13.18 -15.6Kadant KAI .84 .9 27 114.00 68.60 36 94.70 -5.7Kadmon n KDMN ... ... ... 5.86 2.05 281 3.69 +1.9sKaman KAMN .80 1.1 34 69.93 47.43 135 69.72 +18.5KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.81 -5.3KC Southn KSU 1.44f 1.3 20 114.91 89.98 952 108.81 +3.4KapStoneP KS .40 1.2 12 35.01 20.21 215 34.37 +51.5KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 28 17.69 +1.6KA EngTR KYE 1.32m 13.6 ...q 11.82 8.30 165 9.74 -3.2KA MLP KYN 1.80 9.5 ...q 20.38 14.38 219 18.86 -1.0KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.10 -.6KAMidsEn KMF 1.80m 13.5 ...q 16.00 11.36 38 13.32 -3.5KeanGrp n FRAC ... ... ... 19.83 12.51 986 15.99 -15.9Kellogg K 2.16 3.5 15 74.28 56.40 3274 61.65 -9.3KelsoTch g KIQ .03f 5.4 ... .89 .24 99 .56 +7.3Kemet KEM ... ... 29 27.35 11.73 720 20.55 +36.5Kemper KMPR .96 1.3 22 74.75 36.35 329 73.30 +6.4Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 17 25.95 -.5Kennamtl KMT .80 2.1 24 52.52 32.23 650 38.95 -19.5KennWils KW .76 3.8 ...cc 20.60 15.95 513 19.85 +14.4KenonHld n KEN ... ... ... 33.22 12.13 3 15.58 -28.0KeyEngy KEG ... ... ... 21.25 8.20 239 16.78 +42.3Keycorp KEY .48f 2.4 14 22.40 16.28 6482 20.16 Keycorp pfI KEYpI ... ... ... 29.97 27.08 27 27.21 -5.9Keysight KEYS ... ... 40 55.21 35.62 1429 53.41 +28.4KilroyR KRC 1.70 2.3 16 77.70 62.91 693 74.17 -.6KimbRoy n KRP 1.68f 8.9 ... 20.24 15.06 137 18.95 +16.6KimbClk KMB 4.00 3.8 21 134.30 97.10 1452 104.80 -13.1Kimco KIM 1.12 7.8 15 21.24 13.16 2840 14.28 -21.3Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.38 19 23.69 -6.0Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 7 21.56 -13.9Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 8 21.98 -12.5Kimco pfL KIMpL ... ... ... 25.99 20.01 27 20.61 -16.7KindMorg KMI .80f 4.8 23 21.25 14.69 9101 16.64 -7.9KindM pfA KMIpA ... ... ... 45.00 29.98 93 32.66 -14.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 801 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 9 4.13 -18.2Kinross g KGC ... ... 29 4.91 3.48 6694 3.72 -13.9KirbyCp KEX ... ... 38 91.30 59.25 372 89.65 +34.2KirklLak n KL .02e ... ... 19.83 11.52 406 19.15 +24.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.6 5 21.57 13.87 720 14.74 -24.8KlondexM g KLDX ... ... ... 3.89 1.29 981 2.46 -5.7KnSwftT rs KNX .24 .6 26 51.94 31.07 1971 40.66 -7.0Knoll Inc KNL .60 3.0 14 24.00 16.57 150 19.68 -14.6KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 107 20.60 -.7Knowles KN ... ... 12 19.13 10.95 1023 14.10 -3.8Kohls KSS 2.44f 4.0 12 69.48 35.16 2938 61.18 +12.8Koppers KOP 1.00 2.6 10 51.80 33.90 94 38.35 -24.7KoreaElc KEP ... ... ... 20.38 14.12 265 17.10 -3.4KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.66 +.9KornFer KFY .40 .7 23 56.18 31.53 333 54.23 +31.1KosmosEn KOS ... ... ...dd 8.62 5.15 2141 7.20 +5.1KrNwChin s KFYP ... ... ...q 44.18 30.07 3 34.26 +2.4KrS ChIn n KWEB ... ... ... 68.39 53.99 298 62.17 +6.1KranChinA KBA 9.93e ... ...q 39.22 27.68 331 34.86 +1.2KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 37.20 +6.0KranShFtse KEMP ... ... ...q 29.85 23.34 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 24.65 -2.6KrnOnBelt n OBOR ... ... ... 28.16 24.47 8 25.76 +.8KrS CnTc n KEMQ ... ... ... 28.97 23.87 28 25.46 -.3KratonCp KRA ... ... 15 53.99 30.70 171 46.98 -2.5Kroger s KR .50 2.0 13 31.45 19.69 6634 24.73 -9.9KronosWw KRO .68f 2.9 8 29.49 17.11 322 23.84 -7.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 36

Kyocera KYO ... ... ... 71.92 53.79 10 62.03 -5.3L -L Brands LB 2.40 7.2 10 63.10 30.70 6168 33.23 -44.8L-3 Tch LLL 3.20 1.7 19 218.71 161.04 1221 191.87 -3.0LCI Inds LCII 2.20 2.5 15 132.73 86.25 276 86.45 -33.5LG Display LPL ... ... ... 17.05 10.21 365 10.92 -20.6LGL Grp LGL ... ... 19 6.70 4.25 2 5.41 -3.7LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 17 13.09 -6.2LSB Inds LXU ... ... ...dd 11.71 5.29 115 5.62 -35.8LSC Com LKSD 1.04f 8.9 ... 22.43 11.58 365 11.73 -22.6LTC Prp LTC 2.28f 5.8 17 52.85 34.46 445 39.45 -9.4LaQuinta LQ ... ... 68 21.06 13.62 956 20.40 +10.5LaZBoy LZB .48 1.6 20 34.25 23.15 251 29.65 -5.0LabCp LH ... ... 21 181.72 137.83 484 177.14 +11.1LadderCap LADR 1.26 8.5 14 15.39 12.83 620 14.90 +9.3sLadThalFn LTS .04 1.1 ...dd 3.81 2.11 284 3.72 +17.7LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 8 25.18 -.5LadThal27 n LTSL 1.63 6.6 ... 25.16 23.85 5 24.66 -1.0LambWst n LW .77 1.1 25 68.70 42.58 678 67.62 +19.8Lannett LCI ... ... 6 30.35 13.15 830 15.55 -33.0LaredoPet LPI ... ... 4 13.46 7.41 2818 9.96 -6.1LVSands LVS 3.00 3.9 22 79.84 57.25 4298 77.49 +11.5sLaSalleH LHO 1.80 5.7 17 31.86 24.10 1092 31.71 +13.0LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 2 24.60 -2.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 3 24.38 -5.3Latam Air LTM ... ... ... 17.39 10.80 981 13.71 -1.4LatAmDisc LDF .03e .3 ...q 13.25 10.09 5 11.16 -2.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 223 29.73 +1.8LattEmMkt ROAM .43e 1.7 ...q 28.12 23.04 8 25.11 -2.6Latt RE n RORE ... ... ... 16.02 13.27 14.51 -6.4LattUSEqt ROUS .39e ... ...q 33.42 27.04 33 31.66 +1.2LattGblSC ROGS .57e 1.8 ...q 33.42 27.93 8 32.08 +1.6HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 21 18.55 +3.1Lazard LAZ 1.76f 3.2 15 60.00 40.50 451 55.33 +5.4LazWldDiv LOR .69 6.1 ...q 12.63 10.74 7 11.26 -3.2LeafGrp LFGR ... ... ...dd 10.15 6.35 118 9.70 -2.0LearCorp LEA 2.80f 1.4 14 202.42 135.62 543 197.39 +11.7Lee Ent LEE ... ... 5 2.75 1.75 110 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 2 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 15 10.02 +.8LeggMason LM 1.36f 3.5 11 47.13 36.24 658 39.38 -6.2LegMas56 n LMHA ... ... ... 28.47 25.57 21 25.94 -4.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.21 -4.2LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.55 -2.2LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.63 +4.0LeggPlat LEG 1.44 3.4 20 53.96 39.57 651 41.75 -12.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.50 25.38 +.9LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 858 62.30 -3.5LejuHldgs LEJU .20e ... ...dd 3.14 .96 31 1.30 -9.7LendingClb LC ... ... ...cc 6.56 2.57 3592 3.32 -19.6LennarA LEN .16 .3 14 72.17 49.52 2626 54.29 -14.2LennarB LEN/B .16 .4 12 58.65 41.40 90 43.65 -15.5Lennox LII 2.04 1.0 28 223.05 160.18 189 202.60 -2.7Leo Hld un LHC ... ... ... 10.90 9.40 10.09 +1.2LeucNatl LUK .40 1.6 45 28.30 21.61 2879 24.57 -7.2LevelBr n LEVB ... ... ... 5.52 3.50 3 5.21 +19.8LexRltyTr LXP .71f 8.7 10 10.65 7.59 1654 8.17 -15.3LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.00 -4.5Libbey LBY .47 7.1 ...dd 10.30 4.60 117 6.59 -12.4LbtyASE USA .72e 11.4 ...q 6.80 5.51 652 6.34 +.6LbtyASG ASG .38e 6.3 ...q 6.49 4.67 62 6.07 +9.6LibOilSv n LBRT ... ... 62 23.30 16.00 492 21.00 -8.3LibtProp LPT 1.60 3.7 15 45.40 37.77 1163 43.36 +.8LifeStorg LSI 4.00 4.4 32 93.16 69.00 263 91.45 +2.7LightInBox LITB ... ... ...dd 3.46 1.61 8 2.25 -2.2LilisEn n LLEX ... ... ...dd 5.60 2.96 338 4.31 -15.7LincNat LNC 1.32 1.9 10 86.68 63.10 932 68.08 -11.4LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 46 100.40 83.37 92 94.19 +6.8LineCp n LN ... ... ... 47.81 33.91 208 36.36 -11.3LionsGat A LGF/A .09p ... ... 36.48 21.54 348 23.50 -30.5LionsGat B LGF/B ... ... ... 34.41 19.97 334 21.83 -31.2LiqTech LIQT ... ... ...dd .84 .25 781 .48 -15.7LithiaMot LAD 1.16f 1.2 12 127.99 86.05 142 96.64 -14.9LiveNatn LYV ... ... ...cc 49.11 33.13 951 42.72 +.4LloydBkg LYG .47a 13.1 ... 4.21 3.26 1723 3.62 -3.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1399 319.08 -.6Loews L .25 .5 14 53.59 45.01 1263 51.26 +2.5tLomaNeg n LOMA ... ... ... 26.89 16.22 2336 14.15 -38.6LaPac LPX .13p ... 14 31.19 22.07 1390 27.16 +3.4Lowes LOW 1.64 1.9 20 108.98 70.76 5062 86.58 -6.8Lubys LUB ... ... ...dd 3.43 2.35 31 2.60 -1.5LumberLiq LL ... ... ...dd 41.33 19.41 639 21.32 -32.1LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 157 42.10 -24.4Lydall LDL ... ... 14 60.00 37.50 92 41.05 -19.1LyonBas A LYB 4.00f 3.6 9 121.95 78.01 1687 111.98 +1.5M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 327 184.31 +7.8M&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 9.29 155 11.11 -10.1MBIA MBI ... ... ...dd 10.97 6.04 2643 8.86 +21.0MDC MDC 1.20 3.9 11 35.18 26.45 533 30.55 -4.2MDU Res MDU .79 2.8 24 29.28 24.29 429 28.13 +4.7MFA Fncl MFA .80 10.4 10 8.90 6.72 1164 7.66 -3.3MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.76 -2.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.26 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.29 -19.3MFS CAMu CCA .60 5.8 ...q 14.00 10.28 4 10.41 -9.6MCR MCR .72a 9.0 ...q 8.76 8.00 70 8.04 -5.2MGF MGF .41 9.1 ...q 5.01 4.50 29 4.53 -5.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 100 4.92 -6.1MFS HYMu CMU .28 6.0 ...q 4.89 4.37 41 4.57 -1.1MFS IHI CIF .25 9.4 ...q 3.03 2.63 198 2.65 -9.9MIN MIN .42 10.9 ...q 4.35 3.85 140 3.88 -6.6tMFS InvG CXH .50 5.4 ...q 10.33 9.27 27 9.28 -4.4MMT MMT .52 9.2 ...q 6.29 5.65 81 5.67 -6.6MFM MFM .38 5.9 ...q 7.41 6.41 68 6.56 -4.5MFV MFV .58 9.6 ...q 6.84 5.71 17 5.99 +1.2MGIC Inv MTG ... ... 8 16.21 9.97 1677 10.47 -25.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 390 28.66 -1.7MGM Rsts MGM .48 1.5 9 38.41 29.53 19449 32.32 -3.2MI Homes MHO ... ... 13 37.41 24.08 310 29.34 -14.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 2162 34.98 -1.4MRC Glbl MRC ... ... 21 20.77 14.01 515 20.13 +19.0MSA Safety MSA 1.52f 1.7 52 91.74 65.95 90 90.00 +16.1MSC Ind MSM 2.32 2.5 17 99.94 65.42 356 91.39 -5.5sMSCI Inc MSCI 1.52 .9 43 161.45 98.21 864 160.54 +26.9MSG Netw MSGN ... ... 9 26.30 16.25 650 19.85 -2.0MV OilTr MVO .76e 8.6 7 9.80 4.80 15 8.77 +4.4MVC Cap MVC .60 6.0 ...q 10.97 8.66 9 10.07 -4.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.74 -.4MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 16 11.90 -4.3MacQGInf MGU 1.48 6.4 ...q 26.50 21.32 40 23.13 -10.3Macerich MAC 2.96 5.3 31 69.73 52.12 1520 55.88 -14.9MackCali CLI .80 4.4 8 28.51 15.86 342 18.09 -15.3Macquarie MIC 5.24e 13.7 7 79.51 36.20 981 38.29 -40.4Macys M 1.51 5.1 10 32.45 17.41 10934 29.63 +17.6MadCvCall MCN .72 9.6 ...q 8.15 7.09 27 7.47 -3.2sMadSqGd n MSG ... ... 81 254.81 189.96 557 260.90 +23.7MadStSec MSP 1.04 8.6 ...q 12.33 10.72 14 12.04 +2.8MagellMid MMP 3.75f 5.4 20 75.82 54.82 597 69.00 -2.7sMagna g s MGA 1.32f 2.0 12 64.12 43.18 1336 65.44 +15.5MagnaChip MX ... ... 7 13.40 8.40 342 10.80 +8.5Maiden prA MHpA 2.06 10.1 ... 25.81 18.80 49 20.31 -17.8Maiden pfC MHpC 1.78 9.5 ... 26.67 16.73 35 18.66 -23.6MaidnH pfD MHpD 1.68 9.3 ... 25.05 14.85 30 17.99 -14.1MaidenHld n MHLA .60 2.9 ... 27.28 16.68 7 20.99 -8.7MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 13 21.74 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 262 38.58 -2.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 54 19.06 -3.9Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.26 -2.0Mallinckdt MNK ... ... ... 49.12 11.65 4332 15.65 -30.6sMgdDInvG MZF .74 5.2 ...q 14.17 13.05 77 14.27 +6.3ManchUtd MANU .36 1.8 1 22.15 15.86 35 19.70 -.5Manitowc rs MTW ... ... ... 44.03 21.48 188 24.89 -36.7ManngNap MN .32 10.0 13 4.95 2.95 65 3.20 -11.1ManpwrGp MAN 1.86 2.0 11 136.93 93.47 651 95.21 -24.5Manulife g MFC .44 ... ... 22.16 17.03 1797 19.37 -7.1MarathnO MRO .20 .9 ...dd 21.68 10.55 12011 21.42 +26.5MarathPt s MPC 1.84 2.3 11 83.27 49.30 4856 78.34 +18.7sMarcusMill MMI ... ... 24 37.98 23.54 313 37.46 +14.9Marcus MCS .60f 1.9 25 34.60 23.55 52 31.90 +16.6MarinSft rs MRIN ... ... ... 15.45 6.25 7 6.55 -40.2MarineP MPX .40f 2.5 29 17.12 12.00 16 16.05 +26.0MarineMx HZO ... ... 23 24.30 13.80 432 23.75 +25.7Markel MKL ... ... 64 1194.98 949.72 24 1131.69 -.7MarriotVac VAC 1.60 1.4 19 154.14 107.58 334 117.53 -13.1MarshM MMC 1.50 1.8 23 86.54 74.52 1027 81.12 -.3MartMM MLM 1.76 .8 31 241.33 189.27 408 213.47 -3.4Masco MAS .42 1.1 19 46.45 35.79 3951 37.64 -14.3Masonite g DOOR ... ... 12 79.90 50.40 124 64.00 -13.7Mastec MTZ ... ... 12 55.53 38.40 540 48.95 sMastechD MHH ... ... 20 16.61 6.13 37 16.83 +67.3sMasterCrd MA 1.00 .5 45 194.09 117.58 2553 192.12 +26.9MatadorRs MTDR ... ... 26 35.22 20.13 816 33.81 +8.6Materion MTRN .42f .8 35 55.90 33.15 63 54.90 +13.0MatinasB n MTNB ... ... ... 3.08 .43 262 .54 -53.4Matson MATX .80 2.4 6 40.32 21.63 124 33.63 +12.7MauiLand MLP ... ... 19 27.80 9.95 16 10.70 -38.2MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 190 47.24 -26.6Maximus MMS .18 .3 18 72.71 58.58 1105 61.35 -14.3MaxLinear MXL ... ... 13 32.47 17.54 776 18.66 -29.4McClatch rs MNI ... ... ...dd 11.51 5.75 6 10.28 +15.1McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.05 +6.5McCorm MKC 2.08f 1.9 16 111.46 90.25 566 106.93 +4.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 2534 164.72 -4.3McKesson MCK 1.36 .9 12 178.86 134.25 914 151.02 -3.2McEwenM MUX .01 .5 ...dd 2.94 1.82 1405 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 0 .98 -6.6Mechel rs MTL ... ... ... 5.80 3.30 81 3.65 -30.6Medequit n MRT .84 8.1 ... 13.06 9.67 148 10.32 -8.0MedProp MPW 1.00f 7.5 15 14.19 11.82 1395 13.30 -3.5sMedifast MED 1.92 1.5 55 127.69 40.00 219 125.15 +79.3tMedleyCap MCC .40m 11.4 5 6.65 3.52 499 3.50 -33.0MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 2 24.75 -1.9MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 1 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.76 7 24.21 -2.3Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.18 -.1tMedleyMgt MDLY .80 15.2 16 7.15 5.30 48 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 833 46.53 -12.9Medtrnic MDT 1.84 2.1 35 89.72 76.41 3826 86.18 +6.7Merck MRK 1.92 3.2 22 66.41 52.83 9444 59.68 +6.1MercGn MCY 2.50 5.4 41 61.51 41.41 456 46.25 -13.5Meredith MDP 2.18 4.4 12 72.25 48.80 688 49.60 -24.9Meritage MTH ... ... 12 55.50 38.80 369 44.25 -13.6Meritor MTOR ... ... 6 29.54 14.97 614 21.11 -10.0MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 35 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 3 16.12 +9.6MLRRD29 PYS 1.58 8.1 ... 24.85 17.20 2 19.40 -4.2MLGS t PYT .76 3.4 ... 22.60 20.40 0 21.99 +5.0MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.33 -1.3MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.33 -16.9Mesab MSB 1.49e ... ... 30.92 12.95 45 23.70 -5.8Methode MEI .44 1.1 36 48.44 36.05 124 41.75 +4.1MetLife MET 1.68f 3.6 10 55.91 43.36 3372 46.96 -7.1MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 15 25.26 +1.7MetroBkH n MCB ... ... ... 51.30 36.35 26 48.49 +15.2MettlerT MTD ... ... 39 697.26 544.64 212 568.92 -8.2MexcoEn MXC ... ... ...dd 7.18 3.00 29 5.63 +43.3MexEqt MXE 1.62e .1 ...q 12.22 9.91 6 10.21 -.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 30 15.25 -3.2MKors KORS ... ... 19 70.00 32.38 1464 63.19 +.4MicrFoc n MFGP ... ... ... 36.21 12.67 289 17.18 -48.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 496 91.53 -9.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 20 14.25 +7.5MidstPet MPO ... ... ... 19.04 10.87 121 13.26 -20.0Milacron n MCRN ... ... ... 22.62 15.09 244 19.67 +2.8MilestnSci MLSS ... ... ... 1.80 .64 204 .69 -41.6MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 118 11.99 -3.8MillerInds MLR .72 2.8 15 29.00 23.85 22 25.80 MinTech MTX .20 .3 17 77.15 62.55 94 71.50 +3.8MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.69 +.1Mistras MG ... ... 34 23.83 17.00 108 18.44 -21.4MitsuUFJ MUFG ... ... ... 8.11 5.95 913 6.67 -8.3sMiX Tele MIXT .22e ... ... 19.65 5.62 383 20.69 +62.1MizuhoFn MFG ... ... ... 4.00 3.37 205 3.69 +1.4MobileTele MBT .53e 5.2 ... 12.80 7.77 1160 10.16 -.3Model N MODN ... ... ...dd 19.60 12.40 248 17.20 +9.2Modine MOD ... ... 14 25.75 12.40 293 17.85 -11.6Moelis&Co MC 1.88f 3.3 46 57.30 34.65 204 56.70 +16.9Mohawk MHK ... ... 16 286.85 207.79 1501 210.64 -23.7MolinaHlth MOH ... ... ...dd 93.98 56.68 628 85.05 +10.9MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2083 60.42 -26.4MonRE MNR .68 4.4 24 18.45 13.87 277 15.37 -13.7MonRE pfB MNRpB 1.97 7.9 ... 25.07 25.01 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 19 23.98 -4.2Monsanto MON 2.16 1.7 22 126.80 114.19 2039 124.95 +7.0sMoodys MCO 1.76 1.0 37 174.75 114.48 605 172.00 +16.5Moog A MOG/A .25p ... 22 93.93 67.24 129 84.66 -2.5Moog B MOG/B .25p ... 21 91.71 68.69 82.75 -6.8MorgStan MS 1.00 1.8 14 59.38 41.07 5808 55.22 +5.3MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 65 28.51 -1.6MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 66 27.56 -3.1MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 67 26.71 -4.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 17 26.11 -2.2MorgSt pfK MSpK ... ... ... 27.72 25.55 42 25.80 -4.8MS Asia APF .14e .8 ...q 19.99 16.13 16 18.01 -2.1MS China CAF 13.33e ... ...q 27.79 20.50 136 26.06 +11.5MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 5 6.54 -7.3MS EMD MSD .57e 6.3 ...q 10.27 8.98 69 9.06 -9.2MSEMDDbt EDD .80m 10.9 ...q 8.37 7.23 252 7.33 -4.8MSEmMkt MSF .05e .3 ...q 19.86 15.97 32 17.62 -1.5MS icb ICB .54a 2.9 ...q 19.79 17.93 9 18.60 +1.3MS India IIF .04e ... ...q 35.14 28.02 12 30.22 -8.8MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 0 12.23 -.9MkVRMB CNY ... ... ...q 49.12 38.95 0 48.00 +11.6MkVRupee INR .20p .5 ...q 45.42 39.60 3 40.79 -6.6MSDLEur URR ... ... ...q 21.49 16.65 18.64 +2.8MSDSEur DRR ... ... ...q 57.46 44.20 0 51.00 +5.3MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 43 22.61 -.1MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.71 +.1Mosaic MOS .10 .4 37 29.20 19.23 3300 27.17 +5.9MotrlaSolu MSI 2.08 1.9 20 111.91 80.97 1219 107.38 +18.9Movado MOV .80f 2.0 ...cc 42.25 20.50 81 39.40 +22.4Mueller MLI .40 1.4 21 37.57 25.26 243 29.07 -18.0MuellerWat MWA .20 1.7 27 12.99 9.59 892 11.76 -6.1MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1723 30.58 -1.5MurphUSA MUSA ... ... 13 89.69 61.05 401 68.70 -14.5MyersInd MYE .54 2.4 44 24.60 15.40 63 22.05 +13.1Myomo n MYO ... ... ... 23.20 2.07 6927 3.87 +3.2Myovant n MYOV ... ... ...dd 24.14 9.92 43 21.90 +73.3N -NCI BldSy NCS ... ... 22 21.20 13.05 164 18.20 -5.7NCR Corp NCR ... ... 27 43.24 26.00 1093 31.01 -8.8NGL EnPt NGL 1.56 14.2 ...dd 17.65 8.58 623 10.95 -22.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 10 23.65 -3.1NL Inds NL ... ... 5 16.05 6.00 22 7.35 -48.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 15.53 4078 34.78 +22.1NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 141 17.58 -6.7NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 479 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 122 5.74 +36.3NVR NVR ... ... 22 3700.00 2253.55 31 3052.00 -13.0nVent El n NVT ... ... ... 26.34 21.00 1078 25.65 +12.9Nabors NBR .24 3.0 ...dd 10.75 5.32 22190 8.03 +17.6NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 13 12.15 -3.2NanoViric NNVC ... ... ...dd 1.64 .52 296 .55 -37.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 31 37.15 30.10 96 36.75 +13.3NatFuGas NFG 1.66 3.2 16 59.92 48.31 432 51.33 -6.5NatGrid NGG 2.89e 5.0 ... 70.76 51.44 354 57.77 -1.8NtHlthInv NHI 4.00 5.7 16 81.60 62.71 198 70.04 -7.1NHltcre NHC 1.92f 3.0 24 74.80 57.00 15 63.48 +4.2NOilVarco NOV .20 .5 ...dd 41.38 29.90 1522 41.06 +14.0NatPresto NPK 1.00a 1.0 14 121.40 88.80 61 101.45 +2.0NatRetPrp NNN 1.90 4.8 18 43.90 36.25 666 39.82 -7.7NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 39 23.97 -6.2NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.10 -7.9NatlStor n NSA 1.12 4.2 92 28.55 21.17 250 26.79 -1.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.23 -7.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 219 17.89 -3.3NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.54 +2.1NatGsSvcs NGS ... ... 70 29.55 22.40 14 23.90 -8.8NatrlGroc NGVC ... ... 31 10.69 4.79 186 10.29 +15.2NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 18 32.00 +23.1Natuzzi NTZ ... ... ... 3.00 1.41 58 1.55 -3.1Nautilus NLS ... ... 18 19.25 11.30 444 15.65 +17.2NavideaBio NAVB ... ... ...dd .68 .21 208 .23 -36.8sNavigCons NCI ... ... 21 23.24 14.62 196 23.37 +20.4NavigatrH NVGS ... ... ... 13.25 7.00 148 10.90 +10.7NaviosAcq NNA .08 10.3 ...dd 1.65 .67 222 .78 -30.1Navios pfG NMpG 2.19 18.3 ... 19.99 10.18 11.99 -26.0Navios NM ... ... ...dd 1.90 .68 629 .83 -30.9NavMH pfH NMpH 2.16 18.3 ... 18.89 10.36 2 11.80 -27.6NavMMid NAP 2.00f 50.4 ... 11.17 3.26 147 3.97 -58.3NaviosMar NMM 1.69f 88.0 7 2.62 1.45 514 1.92 -18.6Navistar NAV ... ... ...cc 47.73 25.06 249 37.81 -11.8Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.20 74 80.00 -11.7Nelnet NNI .64 1.1 13 61.04 38.72 50 59.28 +8.2NeoPhoton NPTN ... ... ...dd 9.78 4.56 1346 6.09 -7.4Netshoes n NETS ... ... ... 26.96 4.49 54 5.10 -35.4Netw1Tch NTIP .10 3.4 97 4.60 2.25 67 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.57 21 12.66 -6.9NeuB HYld NHS .96 8.7 ...q 12.35 10.84 49 11.08 -5.8NBIntMu NBH .90 6.6 ...q 16.00 13.42 23 13.65 -7.7NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.61 -4.5NBRESec NRO .36 7.4 ...q 5.70 4.29 170 4.84 -12.5NevGCas UWN ... ... 28 2.86 1.87 107 2.49 -6.8NevroCorp NVRO ... ... ...dd 94.34 65.00 692 76.51 +10.8Nevsun g NSU .04 1.2 ...dd 3.86 1.96 1076 3.47 +42.2NewAmHi HYB .78a 8.9 ...q 10.20 8.48 56 8.79 -6.5NewConcEn GBR ... ... 28 2.45 1.16 24 1.41 -9.6NE Realty NEN 1.00 1.5 2 75.25 66.81 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 7724 2.37 -28.0NewHome NWHM ... ... 9 13.55 9.58 61 9.65 -23.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 16 12.09 -3.5NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 490 43.50 +8.2NewMedia NEWM 1.48 9.0 29 17.95 12.41 217 16.45 -2.0NwMtnFin NMFC 1.36 10.0 10q 14.85 12.05 228 13.60 +.4NewOriEd EDU .40e ... 45 108.40 69.91 478 93.52 -.5NewRelic NEWR ... ... ...dd 91.79 39.11 424 88.41 +53.0NewResid NRZ 2.00 11.1 6 18.43 15.04 1670 17.98 +.6NewSenInv SNR 1.04 13.7 14 10.57 6.77 1042 7.57 +.1NY&Co NWY ... ... ...dd 4.31 1.28 123 3.77 +31.8NY CmtyB NYCB .68 5.8 14 14.53 11.48 6709 11.82 -9.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 26.89 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.00 -3.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 131 17.67 NY Times NYT .16 .7 ...cc 25.70 16.95 1841 22.70 +22.7NewellRub NWL .92f 3.4 6 55.08 23.85 2623 27.11 -12.3NewdExp NFX ... ... 14 35.20 22.72 2766 28.68 -9.0NewMarket NEU 7.00 1.9 19 478.84 359.18 41 366.41 -7.8NewmtM NEM .56 1.4 30 42.04 31.42 3719 40.39 +7.6NewpkRes NR ... ... ...dd 10.85 6.58 341 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 193 2.00 -21.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 133 23.81 -5.9NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 42 27.27 -2.4NxtEraLP NEP 1.57f 3.6 31 45.38 33.47 123 43.14 +.1NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 24 24.51 -1.8NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 10 24.31 -2.6NextEra76 NEEpK ... ... ... 25.99 23.62 19 24.95 -2.4NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 1 71.30 +2.5NextEraEn NEE 4.44f 2.8 12 165.15 137.00 1183 160.20 +2.6NxtEra pfR NEEpR ... ... ... 58.46 52.85 3 56.56 +.6NiSource s NI .78 3.1 31 27.76 22.44 2269 24.85 -3.2NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.00 96.20 +.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 98.00 -1.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 3449 30.52 -16.2NikeB s NKE .80 1.2 65 70.25 50.35 3440 68.84 +10.1sNoahHldgs NOAH ... ... 34 60.94 25.98 138 60.58 +30.9NobilisH n HLTH ... ... ... 2.10 1.25 1208 1.30 -3.7NobleCorp NE .08 1.5 ...dd 5.80 3.14 4296 5.38 +19.0sNobleEngy NBL .44 1.2 36 35.34 22.99 2854 35.24 +20.9NobleMid n NBLX 1.91e ... 12 57.98 41.90 253 48.60 -2.8NokiaCp NOK .19e 3.0 ... 6.65 4.51 26717 6.30 +35.2NomadF n NOMD ... ... ... 17.80 13.05 804 17.47 +3.3Nomura NMR ... ... ... 6.83 5.28 163 5.61 -3.6Norbord n OSB 1.29 3.2 ... 42.97 28.16 133 40.44 +19.6NordicAOff NAO .18 15.5 ... 1.60 1.02 48 1.16 -3.3NordicAm NAT .41e 20.1 ...dd 7.20 1.82 687 2.03 -17.5Nordstrm JWN 1.48a 3.0 20 54.00 37.79 2139 49.32 +4.1NorkSo NSC 2.88 1.9 23 157.15 111.44 1234 150.44 +3.8NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.2 11 9.34 5.94 22 9.16 +31.6NoWestCp NWE 2.20 4.1 16 64.47 50.01 305 53.49 -10.4tNDynMn g NAK ... ... ... 2.34 .81 1551 .78 -55.7NthnO&G NOG ... ... 28 2.97 .63 3165 2.21 +7.8NorthropG NOC 4.40f 1.4 34 360.88 248.58 1192 318.72 +3.8NStREur n NRE .60 4.2 ... 14.81 10.08 570 14.16 +5.4NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 70 60.35 +1.2NorwCruis NCLH ... ... 16 61.48 49.52 1185 51.42 -3.4NovaBay rs NBY ... ... ...dd 5.00 2.25 7 2.97 -22.8NovaGld g NG ... ... ...dd 5.05 3.35 1168 4.92 +25.2Novartis NVS 2.75e 3.5 16 94.19 75.73 1653 78.33 -6.7NovoNord NVO .96e 1.9 ... 58.37 41.03 1540 49.98 -6.9NOW Inc DNOW ... ... ...dd 18.37 9.12 1572 14.54 +31.8 sNuSkin NUS 1.47 1.9 37 77.73 53.50 288 77.57 +13.7Nucor NUE 1.52f 2.4 15 70.48 51.67 2835 62.76 -1.3Nush EnhYl NUAG ... ... ... 24.87 23.47 3093 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.28 0 24.31 -1.8sNushLCGr NULG ... ... ... 34.04 28.19 16 33.87 +8.6NushLCVal NULV ... ... ... 30.70 25.90 3 28.71 +.5NushMCGr NUMG ... ... ... 31.52 26.50 9 30.71 +4.6NushMCVal NUMV ... ... ... 29.85 25.08 1 27.89 -1.1sNushSmCap NUSC ... ... ... 29.93 25.30 3 29.76 +4.6NushShTrm NURE ... ... ... 27.05 23.57 1 26.25 -.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 4 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.9 21 47.99 19.22 485 22.09 -26.2NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 13 23.08 -7.1Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 9 22.15 -2.2Nustar pfC NSpC ... ... ... 26.43 22.31 19 23.97 -7.7NustarGP NSH 1.32m 10.8 ... 26.90 10.40 159 12.25 -22.0Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 42 25.25 +1.0Nutrien n NTR .40p ... ... 54.35 40.41 1849 50.50 -2.7NuvNYVl2 n NYV ... ... ... 15.50 13.27 7 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 40 9.57 +.8Nuv Mun21 NHA ... ... ... 10.96 9.29 13 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 177 12.51 -8.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.84 -5.1Nuv 11-21 n JHB ... ... ... 10.15 9.48 50 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.30 9 15.45 -9.1NvHiInDc19 JHD ... ... ... 10.36 9.72 36 9.80 -2.2Nuv RE In JRS ... ... ... 11.90 9.39 65 9.82 -12.8NuvMO Pr NOM ... ... ... 17.58 12.87 13.45 -3.6NuvAllCEn JMLP 1.37 17.0 ...q 10.12 6.79 90 8.04 -6.1tNuvAZ NAZ .80 6.3 ...q 15.43 12.76 17 12.73 -10.0NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 44 20.34 -7.5NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 13 21.77 -5.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 70 13.51 -12.1NCADvA NAC .91 6.9 ...q 15.58 13.18 285 13.30 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 86 9.41 -7.7NuvCASel NXC .63a 4.5 ...q 17.17 13.51 16 13.88 -6.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 27 11.74 -1.5NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 30 15.10 +3.4NvCredStr JQC .62 7.7 ...q 8.81 7.90 270 8.07 -1.8NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 26 12.29 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 293 13.17 -6.3NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6sNvDow30DO DIAX 1.06 5.5 ...q 19.65 15.43 131 19.42 +3.1NuEnMLP JMF 1.35 12.2 ...p 13.65 9.65 178 11.03 -3.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 93 13.43 -5.4NuvFloat JFR .72 6.6 ...q 12.04 10.66 167 10.86 -3.1NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 130 10.76 -5.6NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 21 11.41 -9.2tNuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 48 15.92 -5.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 29 9.80 -1.1NuvHIDec18 JHA ... ... ...q 10.18 9.67 55 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 476 14.97 -3.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 199 12.11 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 227 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 103 12.50 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 20 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 22 12.08 -4.0NvMAP NMT .71a 5.6 ...q 15.00 12.64 8 12.70 -11.0NMIQI NUM .74 5.9 ...q 14.05 12.41 20 12.62 -4.8NuvMNMu NMS .80 5.8 ...q 17.00 13.49 32 13.68 -7.0tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.23 58 23.34 -5.5NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 10 22.69 -4.4NuvMultM JMM .48 6.7 ...q 7.77 6.60 17 7.17 -5.9NvMuI NMI .50a 4.5 ...q 12.87 10.77 18 11.11 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 397 9.47 -6.5Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.60 26 15.64 -9.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 58 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 65 12.61 -8.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 11 9.30 -2.1NuvNYSel NXN .55 4.3 ...q 14.37 12.58 0 12.69 -6.9NNCPI NNC .59a 4.8 ...q 13.67 12.08 13 12.20 -5.4NOHQI NUO .80 5.8 ...q 15.46 13.48 71 13.70 -6.4NvPA NQP .81a 6.5 ...q 13.78 12.34 44 12.50 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.85 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 30 24.04 -2.9NvPfdInco JPC .80 8.2 ...q 10.75 9.60 239 9.80 -5.2NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 353 9.36 -8.2NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 67 16.51 -7.2NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 186 14.09 -1.1sNEqPrmG SPXX 1.04 5.5 ...q 18.85 14.92 60 18.89 +9.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.60 -3.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 23 14.09 -3.7NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 23 13.51 -3.1NSTFI3 NXR .55a 3.7 ...q 15.69 14.04 10 14.67 -3.4NuvSnIn NSL .42 6.5 ...q 6.98 6.28 85 6.44 -1.1NuShDCrd JSD 1.16a 6.9 ...q 18.12 16.45 31 16.91 +1.7Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 25 17.00 -3.3NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 24 13.64 -2.2NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.02 -9.2NVAPI NPV .65a 5.4 ...q 13.46 12.08 27 12.14 -5.3NuverEnv n NES ... ... ... 26.50 9.25 6 16.75 -7.9O -OCI Ptrs OCIP .70e 6.9 29 10.15 6.76 14 10.10 +25.5OFG Bncp OFG .24 1.8 11 14.35 7.80 183 13.55 +44.1OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.55 -2.4OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 2 23.24 +5.3OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.85 +6.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1777 33.99 +3.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 113 71.69 -2.1OaktreeC OAK 3.59e 9.0 11 48.50 38.80 206 39.90 -5.2OasisMid n OMP 1.57 8.6 ... 19.65 15.57 42 18.35 +5.2OasisPet OAS ... ... ...dd 12.16 6.69 7657 11.80 +40.3Obsidian g OBE ... ... ... 1.63 .82 1317 1.14 -8.1sOcciPet OXY 3.08 3.6 ...cc 85.79 57.84 6456 84.89 +15.2Oceaneerg OII .60 2.6 ...cc 27.55 17.11 2418 23.30 +10.2Och-Ziff OZM .87e 42.2 23 3.95 1.91 882 2.06 -17.6OcwenFn OCN ... ... ...dd 4.84 2.46 535 4.60 +47.0Oi SA C OIBR/C ... ... ... 9.71 4.76 17 5.40 -4.1OilStates OIS ... ... ...dd 38.95 20.23 293 36.25 +28.1Oil-Dri ODC .92f 2.5 18 50.82 33.61 7 37.00 -10.8OldRepub ORI .78f 3.8 18 22.34 17.92 1984 20.57 -3.8Olin OLN .80 2.4 10 38.84 27.79 1115 32.94 -7.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.2 10 34.84 24.90 2236 28.73 +4.3Omnicom OMC 2.40 3.2 16 85.44 65.32 971 74.98 +3.0Omnova OMN ... ... ...dd 11.90 8.10 87 10.90 +9.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.43 428 5.99 +4.4OncoCyte n OCX ... ... ... 7.85 1.10 13 2.40 -48.4OneLibrty OLP 1.80 7.3 13 27.70 21.02 40 24.54 -5.3OneSmart n ONE ... ... ... 11.86 8.56 168 10.39 -4.8OneMain OMF ... ... 16 36.32 22.10 234 33.66 +29.5sONEOK OKE 3.18f 4.8 49 66.04 47.14 1808 66.59 +24.6Ooma n OOMA ... ... ...dd 12.75 7.30 26 10.85 -9.2OppLgCap RWL .72e 1.4 ...q 55.31 45.65 31 51.20 -.4Opp RUT n OMFS ... ... ... 26.75 24.71 2 26.50 +1.5OppMidCap RWK .59e .7 ...q 64.10 53.65 19 60.38 -.6OppSmCap RWJ .59e .8 ...q 73.30 60.34 11 70.71 +1.2OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 63 36.52 -.2OpR1000V 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 1 25.43 -3.0Op R1000D n OMFL ... ... ... 27.47 24.74 33 26.39 +1.1OpIntRev n REFA ... ... ... 30.89 25.65 5 28.56 +2.5OpGlbRv n RGLB ... ... ... 30.09 25.62 6 28.20 +1.1Opp Rev n ESGL ... ... ... 33.09 27.88 0 30.80 -.9OppGlRv n ESGF ... ... ... 33.63 28.24 0 31.76 +1.2OppenFin RWW .58e .9 ...q 74.63 57.67 2 68.06 -1.4OpEMRev n REEM ... ... ... 30.65 25.82 1 28.21 +1.5OppenHldg OPY .44 1.5 ...dd 29.10 15.35 27 28.45 +6.2Oracle ORCL .76 1.6 57 53.48 43.74 9689 46.82 -1.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 181 17.98 +3.3OrbitATK OA 1.28 1.0 23 134.59 95.84 355 133.38 +1.4OrchidIsl ORC 1.08e 15.1 38 10.52 6.77 544 7.16 -22.8OrchidsPP TIS 1.40 25.9 8 15.74 5.05 67 5.41 -57.7OrientPap ONP ... ... 3 2.45 .75 14 1.15 -10.9OrionECarb OEC .72 ... ... 30.25 17.15 286 27.50 +7.4OrionGpHl ORN ... ... ...dd 8.38 5.17 72 7.26 -7.3Orix IX ... ... ... 100.03 77.52 13 90.11 +6.3tOrmatTc ORA .49 .9 31 70.68 53.45 812 52.77 -17.5OshRusS n OUSM ... ... ... 27.78 24.76 29 26.70 -1.3OshIntQ n ONTL ... ... ... 29.06 25.73 27.12 -1.9OshkoshCp OSK .96 1.3 17 100.26 62.87 424 74.77 -17.7OsiskoGl n OR .20 ... ... 14.39 9.31 295 10.48 -9.3OutfrontM OUT 1.44 7.2 11 25.30 17.75 403 19.90 -14.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 872 3.37 +23.0OwensMin OMI 1.04 6.4 10 32.76 14.26 1195 16.23 -14.0OwensCorn OC .84 1.3 20 96.52 60.62 2686 66.15 -28.1OwensIll OI ... ... 15 25.90 18.70 1660 18.86 -14.9OwensRM ORM .80f 5.1 11 18.72 13.71 19 15.61 -2.5OxfordInds OXM 1.36f 1.7 19 84.32 52.62 54 78.49 +4.4P-QsPBF Engy PBF 1.20 2.9 13 41.89 18.48 3955 42.02 +18.5PBF Logist PBFX 1.96f 9.8 10 22.30 17.75 71 19.90 -5.0PCM Fund PCM .96 8.4 ...q 12.13 10.15 39 11.45 -1.0PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 2766 43.23 -3.6PGT Inc PGTI ... ... 24 19.60 11.15 329 18.55 +10.1PHH Corp PHH ... ... ...dd 15.00 8.01 129 10.51 +2.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 51 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 175 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 17 66.00 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.04 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 11 99.59 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 102.31 122 102.65 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 826 100.23 -.2PimIGBd CORP 3.12a 3.1 ...q 106.25 100.01 35 100.35 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 450 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 13 52.72 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.50 1 49.70 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 22 110.89 -8.7PJT Part n PJT .20 .4 ...dd 55.99 35.47 116 53.88 +18.2PLDT Inc PHI 1.60e 6.0 ... 38.54 25.52 78 26.82 -10.8PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 48 27.08 -4.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 8 25.34 PNC PNC 3.00 2.0 14 163.59 116.63 1710 150.35 +4.2PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 305 38.50 -4.8POSCO PKX ... ... ... 93.12 58.50 100 86.10 +10.2PPDAI n PPDF ... ... ...dd 13.68 6.39 211 6.88 -3.2PPG s PPG 1.80 1.7 17 122.07 100.36 3689 102.97 -11.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.15 -1.7PPL Corp PPL 1.64f 5.9 12 40.20 27.08 5586 27.65 -10.7PQ GrpH n PQG ... ... 28 17.65 12.88 112 13.95 -15.2PS BusPk PSB 3.40 2.9 30 137.60 107.91 109 117.75 -5.9PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.88 -1.5PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.59 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 37

PS BusP pfY PSBpY ... ... ... 24.78 22.16 38 22.46 -8.7PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 10 23.08 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.94 -9.1PVH Corp PVH .15 .1 20 163.78 100.37 758 154.32 +12.5PcrTrnd750 PTLC ... ... ...q 30.73 25.55 151 29.33 +2.4PcrTrnd450 PTMC ... ... ...q 32.86 27.62 50 31.78 +2.2PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 36 32.91 +8.8PacrCash n GCOW ... ... ... 34.59 29.33 6 31.36 -.4PacrTrendp PTEU ... ... ... 33.39 28.11 37 29.95 -2.4Pacr Wlth n PWS ... ... ... 27.67 23.99 43 26.29 +4.2Pac Cash n CALF ... ... ... 27.62 22.60 1 27.61 +5.8PacDvCsh n ICOW ... ... ... 31.03 25.13 2 29.94 +2.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 169 2.33 +20.1PacDrill rs PACD ... ... ...dd 2.16 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 4 24.91 -11.7PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 2 22.32 -13.6PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 1 20.71 -15.8PacGE pfD PCGpD 1.25 6.1 ... 26.95 20.01 11 20.45 -15.3tPacGE pfE PCGpE 1.25 6.1 ... 29.48 20.75 0 20.56 -16.6PacGE pfG PCGpG 1.20 6.2 ... 32.05 19.49 19.51 -20.6PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 0 19.76 -14.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.06 4 19.25 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 99.23 324 116.72 -3.2Pagsegur n PAGS ... ... ... 39.97 30.32 1161 32.58 +2.8PalatinTch PTN ... ... ...dd 1.59 .34 2348 1.31 +52.5PaloAltNet PANW ... ... ...dd 207.94 115.01 1127 200.10 +38.1PampaEng PAM ... ... ... 72.98 46.25 735 52.50 -22.0Pandora P ... ... ...dd 9.98 4.09 6932 7.28 +51.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 21.25 +3.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 49 14.60 +56.1ParaGold n PZG ... ... 4 1.80 1.16 123 1.51 +16.2ParamtGp PGRE .40f 2.7 ... 16.79 13.70 966 14.98 -5.5Paretem rs TEUM ... ... ...dd 3.59 .50 1818 2.48 +19.8ParkEl PKE .40 2.0 46 20.50 13.88 75 19.58 +14.9sParkHot n PK 2.20f 7.1 ... 30.78 23.91 1438 30.82 +7.2ParkNatl PRK 3.84f 3.4 18 116.75 92.42 15 111.65 +7.4ParkDrl PKD ... ... ...dd 1.60 .49 790 .61 -39.0ParkerHan PH 3.04f 1.7 22 212.80 152.01 939 176.43 -11.6ParsleyEn PE ... ... 53 33.43 21.12 4798 31.62 +7.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.22 -1.4PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 12 26.35 -1.8PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 16 27.80 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 2 25.48 -3.0PartyCity n PRTY ... ... 15 17.00 9.50 463 15.60 +11.8PaycomSft PAYC ... ... 96 118.45 62.17 1613 102.01 +27.0PeabodyE n BTU .60 1.5 ... 41.98 22.58 1076 39.92 +1.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.5 ... 12.51 7.62 232 12.30 +25.3Pebblebrk PEB 1.52 4.0 22 39.74 30.15 606 38.05 +2.4Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.49 -3.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 24.40 -5.3Pedevco rs PED ... ... ... 1.15 .26 22 .33 +1.9Pembina g PBA 1.50 ... 26 36.99 29.28 487 34.89 -3.6PengthE g PGH .04 ... ...dd 1.23 .54 349 .82 +3.6Penney JCP ... ... 8 5.63 2.35 11614 2.81 -11.1PennaRE PEI .84 8.7 13 13.02 8.86 1419 9.65 -18.8PenRE pfB PEIpB 1.84 8.2 ... 25.77 20.21 5 22.35 -11.2PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 17 21.41 -17.3PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 14 20.65 -17.8PennyMFn PFSI ... ... 6 25.20 16.00 180 20.60 -7.8sPennyMac PMT 1.88 10.2 19 18.46 14.87 429 18.35 +14.2Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 3 25.62 +1.5PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.23 +.2Penske PAG 1.40f 2.9 11 54.83 38.33 249 47.49 -.8Pentair PNR .70 1.6 14 74.84 43.51 1582 44.83 -36.5Penumbra n PEN ... ... ...dd 155.50 77.75 241 150.05 +59.5PerfFood n PFGC ... ... 24 36.25 25.40 492 34.60 +4.5PerkElm PKI .28 .4 29 84.49 61.78 432 76.22 +4.2PermRck n PRT ... ... ... 16.69 15.00 160 15.45 -.3Prmian PBT .56e 5.7 27 10.30 7.80 59 9.85 +11.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 3174 74.94 -14.0PetChina PTR .70e .9 ... 82.33 60.69 125 78.33 +12.0PetroArg PZE .07e ... ... 14.80 9.34 24 10.89 -19.9PetrbrsA PBR/A ... ... ... 14.96 6.96 11101 14.46 +47.1sPetrobras PBR ... ... ... 16.70 7.61 26500 16.65 +61.8Pfenex PFNX ... ... ...dd 6.80 2.07 121 6.10 +129.3Pzer PFE 1.36 3.8 14 39.43 31.67 20248 35.86 -1.0Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.74 4.89 146 5.82 -.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.71 5291 80.86 -23.5PhilipsNV PHG .88e 2.1 ... 43.24 34.99 837 42.04 +11.2sPhillips66 PSX 3.20f 2.7 27 118.59 75.85 2355 118.29 +16.9Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 213 50.80 -3.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 222 4.19 -35.4PhysRltTr DOC .92f 6.1 40 21.85 14.13 1614 15.09 -15.0PiedmOfc PDM .84 4.6 9 21.80 16.69 769 18.39 -6.2Pier 1 PIR .28 13.0 11 5.92 2.15 921 2.16 -47.8PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.13 +1.9Pim IntEq n MFDX ... ... ... 28.41 25.32 1 27.20 +1.7PimEmMkt MFEM ... ... ... 28.32 24.30 5 26.11 -.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 48 16.07 -6.9PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 57 8.20 -19.3PimcCA3 PZC .72 7.2 ...q 12.97 9.55 40 10.06 -3.6PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 92 16.84 -2.1PimCpOp PTY 1.56a 8.8 ...q 18.29 15.86 206 17.81 +8.2PimDyCrd PCI 1.97 8.6 ...q 23.53 21.61 345 22.79 +1.6PimDyInco PDI 2.65a 8.7 ...q 31.61 28.60 161 30.59 +1.8PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 89 11.97 +2.5PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 80 10.56 +1.2PimStPls PGP 2.20 16.0 ...q 19.85 12.37 28 13.72 -10.8PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 766 7.91 +6.0PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 221 27.10 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 63 13.01 +.1PimcoMu2 PML .78 6.0 ...q 13.56 11.80 66 12.90 -2.1PimcMu3 PMX .75 6.7 ...q 12.28 10.76 34 11.38 -1.7PimcoNY PNF .68 5.8 ...q 13.63 11.26 30 11.67 -8.7PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 31 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 14 8.68 -12.5PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 87 9.47 +3.2PinnaclFds PF 1.30 2.1 13 66.67 52.25 627 63.24 +6.3PinWst PNW 2.78 3.6 18 92.42 73.81 586 78.08 -8.3PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 12 14.94 -5.1sPionEnSvc PES ... ... ...dd 5.15 1.60 990 5.10 +67.2PionFltRt PHD .72 6.3 ...q 12.22 11.27 100 11.44 -.3PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 69 9.59 -1.2PioMuAdv MAV .84 7.6 ...q 11.88 10.50 58 11.07 -2.6PioMunHi MHI .84 7.4 ...q 12.35 11.10 66 11.40 -3.8PioNtrl PXD .32f .2 ...cc 205.08 125.46 1027 201.62 +16.6PiperJaf PJC 1.50f 2.0 13 99.80 52.75 68 75.80 -12.1PitnyBw PBI .75 8.4 6 16.13 8.30 3981 8.96 -19.9PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 41 24.34 -.2sPivotSft n PVTL ... ... ... 19.49 15.11 924 18.89 +20.1PlainsAAP PAA 1.95 8.0 32 28.42 18.38 2068 24.40 +18.2PlainsGP rs PAGP 1.70 ... 25 28.77 18.98 949 24.71 +12.6PlanetFit n PLNT ... ... 93 41.67 20.60 1109 39.26 +13.4Plantron PLT .60 .9 22 67.93 41.28 141 66.84 +32.7PlatfmSpc PAH ... ... 15 14.82 9.09 1671 10.95 +10.4PlatGpM rs PLG ... ... 1 1.23 .14 724 .14 -54.6PlayAGS n AGS ... ... ... 24.04 16.66 459 23.05 +24.6PlymInd n PLYM 1.50 8.4 ...dd 19.00 16.20 18 17.91 -3.1PlymInd pfA PLYMpA 1.88 7.8 ... 26.07 23.68 9 24.20 -3.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 521 106.91 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 168 .79 -8.1PolyOne POL .70f 1.7 19 47.48 34.15 298 42.22 -2.9PortGE POR 1.45f 3.6 19 50.11 39.02 352 40.78 -10.5PostHldg POST ... ... 46 88.93 70.66 852 75.67 -4.5PowrREIT PW ... ... ...dd 8.69 5.50 0 6.03 -2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 1 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.90 -5.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 5 28.46 +4.3PS GrMult PSMG ... ... ... 14.48 12.82 1 13.98 +1.2PS BalMul PSMB ... ... ... 13.94 12.78 2 13.52 +.4PS ModCon PSMM ... ... ... 14.45 12.79 0 13.10 -.1PS Consrv PSMC ... ... ... 12.98 12.60 0 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 59.60 1 59.89 -32.5PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 9.50 -9.8PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.39 3.71 6 6.33 +24.2PSCrudeSh SZO ... ... ...q 100.57 57.13 0 57.13 -25.5sPwshDB DBC ... ... ...q 17.99 13.69 2201 18.00 +8.4PwShCurH DBV ... ... ...q 24.90 21.17 1 24.16 +1.9sPS Engy DBE ... ... ...q 16.80 10.78 43 16.91 +16.4PS PrcMet DBP ... ... ...q 40.26 35.71 11 38.37 -.3PS Silver DBS ... ... ...q 27.91 23.50 25.66 -1.4PS Agri DBA ... ... ...q 20.37 18.18 402 18.85 +.5sPS Oil DBO ... ... ...q 12.50 7.40 435 12.49 +23.1PS Gold DGL ... ... ...q 43.28 38.49 50 41.52 +.4PS BasMet DBB ... ... ...q 19.94 15.29 385 18.80 -3.1PS USDBull UUP ... ... ...q 25.29 23.09 947 24.35 +1.3PS USDBear UDN ... ... ...q 23.27 21.32 71 22.18 -.9PShPuLgGr PXLG .42e .8 ...q 50.50 38.93 10 49.46 +8.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 4 38.72 PSAerDef PPA .50e .9 ...q 59.40 45.19 110 56.50 +4.8PwShBio PBE .57e 1.1 ...q 54.28 41.36 13 51.31 +8.8PS BldCns PKB .07e .2 ...q 36.44 28.22 28 30.74 -11.4sPwSClnEn PBW .07e .3 ...q 26.48 4.07 23 26.57 +4.8sPS EnEx PXE .50e 1.9 ...q 25.63 17.35 25 25.81 +12.7PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.52 -3.9PwSLgCG PWB .21e .5 ...q 45.22 35.31 33 44.98 +8.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 49 36.48 -6.0PwShLeis PEJ .15e .3 ...q 46.77 39.50 13 45.51 +3.0PowShMkt PWC .97e 1.0 ...q 103.21 84.32 2 100.31 +5.3PwShMda PBS .27e .9 ...q 31.86 26.74 1 30.20 +7.4sPwSMidGr PXMG .19e .4 ...q 48.45 35.66 38 48.15 +13.4PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 30.95 -1.1PwShNetw PXQ ... ... ...q 52.75 42.37 1 52.11 +12.6PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 6 10.14 +6.3PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 38 64.43 +.4PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.95 -.7sPwSSmGr PXSG .08e .2 ...q 35.58 27.86 34 35.20 +9.6PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 2 31.33 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 52 54.04 +7.1PwShSoft PSJ .10e .1 ...q 75.90 54.75 20 74.23 +16.9PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.54 117 30.32 -.4sPwSZMicro PZI .15e .7 ...q 19.99 17.23 0 20.00 +3.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.51 -5.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 90 12.30 -1.2PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 205 18.34 -2.8PSCleantch PZD .44e 1.0 ...q 45.28 38.08 6 44.17 +4.5PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 6 44.54 +2.6PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 1 48.46 +1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.82 1 53.16 +.3PS US1K PRF 1.91e 1.7 ...q 120.82 102.03 68 113.70 +.1PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 0 37.59 +1.3PS US Ag n PBND ... ... ... 25.01 24.08 24.13 -3.5PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 27.30 -.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 1 27.49 -.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 25.05 28.70 -.7PS SP IntD IDHD ... ... ... 30.80 27.75 2 29.01 +.3 PS SC High XSHD ... ... ... 26.03 23.12 1 24.33 -3.3PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.85 +.5PS LowVRot DWLV ... ... ... 33.00 27.33 12 32.36 +4.0PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 39 29.54 -3.7PS LowVol XRLV .46 1.3 ...q 36.20 29.82 8 34.36 +1.2PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 27 31.44 +.8PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 303 25.01 -2.5PS SCLowV XSLV .73e 1.6 ...q 48.33 42.32 108 46.31 +.1PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 108 45.91 +1.2PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 681 40.11 -5.5PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 46 25.99 +2.6PS EMkMom EEMO ... ... ... 22.52 17.03 17 20.36 -.8PSS&PMom SPMO ... ... ...q 38.04 28.86 6 37.25 +8.3PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 53 33.68 +.1PSS&PVal SPVU ... ... ...q 37.53 30.64 7 34.61 -.4PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 56 23.69 -.6PS YuanDS DSUM .77 3.2 ...q 24.73 22.07 78 24.34 +5.2PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 27 24.70 -3.4PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 1894 23.12 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.88 1284 46.91 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 314 43.93 +3.4PS IntlBd PICB .57 2.1 ...q 28.77 25.77 6 26.82 -2.8PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 93 23.13 -3.2PSVrdoTF PVI ... ... ...q 26.18 24.51 9 24.88 -.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 32 25.79 -2.3PShNYMu PZT .86 3.6 ... 24.80 23.71 9 24.01 -2.6PShNatMu PZA .87 3.5 ... 25.90 24.84 123 25.12 -2.7PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 2929 18.48 -2.5PwShPfd PGX .86 5.9 ...q 15.20 14.10 1464 14.44 -2.8PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1016 27.28 -7.7PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 18 13.18 +.3PSEmgMkt PXH .49e 2.1 ...q 25.32 19.49 71 23.04 +3.2PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 29 35.19 +2.3PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 31 46.44 +2.3PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 1 24.32 +.6PSAsxJ PAF 1.91e 3.2 ...q 62.67 53.79 1 59.72 +1.3PSIndia PIN .12e .5 ...q 27.95 22.54 20 24.91 -5.6PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 146 21.74 +1.4Praxair PX 3.30 2.1 36 166.95 127.36 1150 158.45 +2.4PrecDrill PDS .28 ... ...dd 4.00 2.26 1787 3.75 +24.2PfdAptCm APTS 1.02f 7.2 ...dd 22.71 13.60 346 14.18 -30.0Prestige rs PBH ... ... 3 269.50 27.84 1430 37.98 -14.5Pretium g PVG ... ... ... 12.44 6.17 1830 7.14 -37.4Primerica PRI 1.00 1.1 12 108.05 70.00 364 93.95 -7.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.28 -2.4PrinActGl GDVD ... ... ... 29.52 25.15 0 28.40 +1.4Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 26.03 -.9PrinSpec n PREF ... ... ... 101.70 95.90 1 96.24 -4.1PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 15 17.01 -1.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 538 40.80 -28.6ProLogis PLD 1.92 2.9 25 67.53 55.17 2896 65.21 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 3176 19.48 -3.4ProShtDow DOG ... ... ...q 17.87 13.89 774 14.64 -2.0ProShtMC MYY ... ... ...q 12.71 10.71 1 10.95 -2.3PrUltDow s DDM .79e .6 ...q 152.41 93.60 199 131.83 -.2ProUltMC MVV .11e .1 ...q 136.15 96.87 5 125.94 +2.4PrUltQQQ s QLD ... ... ...q 91.48 56.21 1407 84.83 +15.7ProUltSP s SSO .40e .4 ...q 125.72 86.72 1135 112.38 +2.7PrUShCnG SZK ... ... ...q 17.35 12.80 2 16.61 +22.1ProShtHY SJB ... ... ...q 23.91 22.91 40 23.14 +.1ProUShBM SMN ... ... ...q 18.74 11.73 27 12.92 -2.1Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 4 73.03 -12.6Pro7-10yrT UST .42e .8 ...q 60.83 52.55 5 52.79 -8.0tProSShOG DDG ... ... ...q 27.58 21.05 0 21.02 -8.5ProSShFn SEF ... ... ...q 13.70 10.90 9 11.33 -2.1ProLCCre s CSM .67e 1.0 ...q 71.46 59.01 26 68.04 +1.9ProUltTl s LTL ... ... ...q 56.39 35.57 2 37.09 -14.1ProHdgRep HDG ... ... ...q 46.26 43.93 1 45.64 +.7ProUltEM EET ... ... ...q 114.48 68.94 11 92.45 -1.6tProRaLS RALS .62e 1.7 ...q 38.35 36.48 1 36.70 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 71 23.43 +8.7ProShtEafe EFZ ... ... ...q 28.00 23.78 5 24.85 -2.5ProShtEM EUM ... ... ...q 21.20 16.23 484 17.59 -2.0ProUltEafe EFO ... ... ...q 150.78 111.23 0 135.34 +2.0ProUEurop UPV ... ... ...q 66.95 48.62 0 59.84 +2.1ProShtBM SBM ... ... ...q 21.23 16.90 17.76 +.5ProUltSEM EEV ... ... ...q 11.76 6.82 24 7.87 -6.0ProUltRE s URE ... ... ...q 68.58 50.79 25 59.53 -9.7ProUltFin s UYG .51e .4 ...q 143.58 93.80 24 129.00 +.8ProShtRE REK ... ... ...q 17.94 15.62 3 16.44 +3.9ProShtChi50 YXI ... ... ...q 23.50 16.42 9 17.85 -7.2ProUltSem s USD ... ... ...q 162.32 77.16 15 144.54 +18.0ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.91 -8.8PrUltTech s ROM ... ... ...q 111.39 63.94 89 105.07 +19.7ProUltJpn EZJ ... ... ...q 151.38 101.17 0 129.29 -.9ProUltO&G DIG .46e 1.0 ...q 46.10 28.35 74 44.71 +12.9ProUltInd s UXI ... ... ...q 83.64 54.98 2 70.60 -3.3PrUltHCr s RXL .63e .7 ...q 107.49 70.98 4 89.31 +1.2ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 86.81 +6.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 39.10 -20.2ProUBasM UYM .15e .2 ...q 82.75 53.74 7 70.78 -4.4PrUlPR2K s URTY ... ... ...q 95.99 56.50 76 90.05 +9.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 117.25 +.4sProUltSC s SAA ... ... ...q 108.98 75.95 0 109.75 +9.0ProUPD30 s UDOW ... ... ...q 116.82 56.19 1262 92.00 -2.4ProUlR2K s UWM ... ... ...q 78.13 54.70 98 75.76 +7.2ProSht20Tr TBF ... ... ...q 23.78 21.58 217 23.30 +6.5PUltSP500 s UPRO .21e .1 ...q 172.45 99.15 1740 143.06 +2.1ProUChin50 XPP ... ... ...q 113.86 59.43 11 89.66 +6.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 32.90 +4.8PUVixST rs UVXY ... ... ...q 48.88 8.52 18465 11.44 +12.0ProVixST rs VIXY ... ... ...q 47.40 21.24 1211 28.64 +23.7PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 60.98 14.90 177 60.23 +61.8PrUCrude rs UCO ... ... ...q 33.29 12.36 2632 33.02 +40.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.43 +3.4PrSUltNG rs BOIL ... ... ...q 63.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 30.12 19.88 52 22.36 +5.7PrUltSilv AGQ ... ... ...q 39.51 28.47 132 31.15 -8.0PrUltShN s KOLD ... ... ...q 52.12 26.59 47 41.36 +4.3ProUShGld GLL ... ... ...q 80.66 63.08 8 68.31 -1.2PrSUShAus CROC ... ... ...q 51.74 42.20 2 48.64 +6.4PrUltShYen YCS ... ... ...q 76.95 64.93 8 71.65 -4.4ProSUltGold UGL ... ... ...q 44.38 35.62 35 40.53 -.3ProShtVx s SVXY ... ... ...q 139.47 9.53 7368 13.48 -89.5PrUShCrd s SCO ... ... ...q 52.16 15.99 879 16.13 -34.3ProShtEuro EUFX ... ... ...q 42.85 38.37 1 40.50 +1.3ProUltEuro ULE ... ... ...q 18.97 15.34 34 16.93 -3.0ProUShEuro EUO ... ... ...q 24.37 19.46 100 21.68 +2.3ProctGam PG 2.87f 3.9 19 94.67 70.73 8633 73.28 -20.2ProgsvCp PGR .69e 1.1 22 62.99 41.26 2960 61.72 +9.6ProsHldg PRO ... ... ...dd 34.91 21.36 95 33.35 +26.1ProShtQQQ PSQ ... ... ...q 40.94 31.45 714 32.18 -9.6ProShSP rs SH ... ... ...q 34.06 28.14 2401 29.26 -3.0PrUShSP rs SDS ... ... ...q 52.48 35.66 3168 38.07 -7.3PrUShDow DXD ... ... ...q 12.48 7.52 1472 8.22 -5.4PUShtMdC MZZ ... ... ...q 24.14 16.91 3 17.62 -6.0PUShtQQQ QID ... ... ...q 17.87 10.37 4085 10.74 -19.8tPrShRs2K rs SRTY ... ... ...q 50.00 26.34 264 26.79 -17.2PrUShD3 rs SDOW ... ... ...q 33.70 15.67 2887 17.57 -9.9PUltShtF rs FINZ ... ... ...q 15.50 6.47 1 7.14 -11.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 13.73 -1.9ProUShL20 TBT ... ... ...q 39.86 32.99 1682 38.10 +12.8tPrShR2K rs RWM ... ... ...q 48.51 39.92 194 40.18 -4.9PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.30 -5.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.75 -10.1PrUShRE rs SRS ... ... ...q 37.33 28.35 34 31.25 +6.9tPUShtR2K TWM ... ... ...q 23.16 15.38 904 15.57 -10.8tPrUShtSC SDD ... ... ...q 21.14 13.95 1 13.80 -11.6PUShChi50 FXP ... ... ...q 25.79 12.37 57 14.30 -16.4PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.13 +1.9PUShtIndl SIJ ... ... ...q 22.83 14.55 5 16.32 -3.1PS OnlSt n CLIX ... ... ... 50.04 37.63 13 47.44 +20.7PrShtSmC SBB ... ... ...q 39.75 32.28 32.28 -5.9PUPShtMC SMDD ... ... ...q 15.02 8.80 1 9.06 -9.7sPrSh K1 n OILK ... ... ... 25.85 16.51 28 25.80 +19.2PUShtEur EPV ... ... ...q 37.85 26.83 2 29.14 -5.9PUShtSPX SPXU ... ... ...q 16.49 9.19 12974 9.96 -12.4PrUOGEx rs UOP ... ... ...q 24.77 16.57 18.82 PUShtJpn EWV ... ... ...q 35.15 22.75 0 24.37 -7.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.89 193 62.59 -2.3PUltShEafe EFU ... ... ...q 27.50 19.90 1 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 39.03 -7.2PrUltBra rs UBR ... ... ...q 107.88 51.76 6 75.61 -3.2PrSht20yTr TTT ... ... ...q 31.13 25.95 64 28.99 +9.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 9 41.85 -2.4tPUltShOG DUG ... ... ...q 53.46 30.45 26 30.39 -17.9PS MngdF FUT ... ... ... 41.47 39.00 39.75 -1.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.73 +2.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 6 42.49 +1.7PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 2 67.56 +.5ProSPxTch SPXT .23p ... ...q 55.03 47.55 2 52.16 -.2ProSPxHC SPXV .24p ... ...q 59.27 50.12 0 57.30 +5.3ProMerger MRGR .12e .3 ...q 36.45 34.73 35.23 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 2 56.80 +.6PrUltPFn FINU .29e .3 ...q 134.30 60.50 26 102.27 -3.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 16 75.84 -1.5ProSht7-10y TBX ... ... ...q 29.70 27.55 108 29.48 +4.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 76 8.43 -8.0PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.59 -1.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 19 54.71 -.9PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.29 0 74.82 -2.7ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.63 -1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.46 +4.9tPrUltShtTc REW ... ... ...q 23.63 12.59 7 12.68 -23.0PrUShtFn SKF ... ... ...q 29.44 18.61 35 19.70 -5.7Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 16 7.58 -27.0ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.69 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 4 29.17 +5.2ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 6 59.50 +1.5ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.54 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.55 -1.4ProspBcsh PB 1.44 1.9 19 79.20 55.84 421 74.54 +6.4Protalix PLX ... ... ...dd .99 .39 352 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 62.60 158 118.30 +14.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 171 26.71 -1.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 1923 99.87 -13.1Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 22 25.36 +.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 24 25.32 +.1PruSDHiY GHY 1.32 9.6 ...q 15.26 13.75 148 13.75 -4.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.12 -.3PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.17 +.3Prud UK PUK 1.49e 2.9 ... 55.36 44.67 181 51.74 +1.9PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 126 14.06 -4.8PSEG PEG 1.80 3.5 18 53.28 41.67 1683 50.89 -1.2PubStrg PSA 6.80 3.2 23 219.93 180.48 658 209.44 +.2 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 21 24.88 -1.0PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 18 24.66 -2.2PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 18 23.84 -4.6PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 40 23.84 -4.6PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 3 26.08 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 11 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 27 23.91 -4.2PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 28 24.14 -3.5PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 43 23.70 -4.8PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 10 23.89 -4.5PubSt pfC PSApC ... ... ... 26.45 23.05 21 24.76 -2.8PubSt pfB PSApB ... ... ... 26.69 23.90 33 25.00 -2.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 8 25.59 -3.5PulteGrp PHM .36 1.2 18 35.21 22.52 2776 30.96 -6.9sPureStrg n PSTG ... ... ...dd 23.72 9.91 3621 22.86 +44.1PutHiInSec PCF .37 4.0 ...q 9.31 8.60 15 9.19 +1.9PMMI PMM .44 6.2 ...q 7.72 6.89 87 7.03 -5.1PMIIT PIM .31 6.5 ...q 4.89 4.61 66 4.78 +.2PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.63 -5.9PPrIT PPT .31 5.7 ...q 5.68 5.05 287 5.49 +3.0PzenaInv PZN .41e 4.6 20 13.15 8.25 34 8.99 -15.7Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 351 56.25 +52.6sQEP Res QEP .08 .6 37 12.83 7.02 1820 12.88 +34.6QIAGEN QGEN ... ... 39 36.34 30.20 583 35.48 +14.7QTS RltTr QTS 1.64 4.6 32 61.55 31.58 317 35.45 -34.5QuadGrph QUAD 1.20 6.2 9 31.29 17.73 541 19.25 -14.8QuakerCh KWR 1.48f 1.0 30 165.93 129.98 30 149.03 -1.2QuaCare QCP ... ... ... 22.91 12.25 597 20.98 +51.9QuanexBld NX .16 .9 23 24.60 16.50 89 17.35 -25.9QuantaSvc PWR ... ... 24 40.11 30.23 1052 36.49 -6.7QntmDSS rs QTM ... ... 47 8.75 3.32 87 3.76 -33.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 26.83 +2.8QnForSm n FFSG ... ... ... 27.15 24.51 5 26.24 +1.7QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.61 +.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 70 28.50 +4.2InspCpBd n IBD ... ... ... 27.94 24.07 3 24.42 -3.2sQuaInsp n ISMD ... ... ... 27.88 23.78 2 27.68 +4.7QuaInsLg n BLES ... ... ... 30.44 25.93 5 28.81 +1.3FormInco n FFTI ... ... ... 27.57 24.06 24 24.16 -3.2FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.09 +2.0QuanReal n QXRR ... ... ... 26.19 23.44 1 25.75 +1.9QuanDyn n XUSA ... ... ... 28.95 25.12 28.49 +2.0QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.6QuanGrw n QXGG ... ... ... 29.10 25.62 1 27.97 +.7Qudian n QD ... ... ... 34.91 9.55 2414 11.49 -8.4QstDiag DGX 1.80 1.7 20 112.97 90.10 595 102.93 +4.5QuintEn n QES ... ... ... 10.00 7.10 21 8.92 -.9QuormHl n QHC ... ... ... 10.00 2.91 876 5.32 -14.7QuotientTc QUOT ... ... ...dd 17.85 10.35 272 13.25 +12.8Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 23 22.74 -3.4Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 11 25.14 -.2Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 36 23.21 -2.3Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 16 24.00 +1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 37 20.82 -5.4Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 44 21.90 -3.3Qwest 56 CTAA ... ... ... 27.77 21.51 21 24.72 Qwest57 n CTDD ... ... ... 25.97 20.51 35 22.18 -3.1Qwest56 n CTBB ... ... ... 25.60 19.86 61 21.93 -2.6R -RAIT pfA RASpA 1.94 21.9 ... 21.76 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.77 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 25.39 6.35 9.70 -26.7RAIT Fin RAS .20m 128.2 ... 2.44 .16 .16 -58.4RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 73 21.32 -7.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 1293 21.55 -9.1RH RH ... ... 63 109.53 41.52 347 101.84 +18.1sRLI Corp RLI .88f 1.3 27 67.44 50.34 150 65.76 +8.4RLJ LodgT RLJ 1.32 6.0 12 23.96 18.68 1780 21.99 +.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 28 25.37 -6.1RPC RES .40 2.1 25 27.07 16.70 1231 19.30 -24.4RPM RPM 1.28 2.6 17 56.69 46.36 622 49.66 -5.3RSP Perm RSPP ... ... 84 51.51 28.76 2137 47.78 +17.5RYB Edu n RYB ... ... ... 31.80 15.50 140 17.20 +1.9RadianGrp RDN .01 .1 9 23.49 14.06 1141 15.79 -23.4RadiantLog RLGT ... ... ...cc 6.59 3.46 50 3.80 -17.4RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 2 25.45 -1.7RafaelHl n RFL ... ... ... 8.50 3.05 120 8.31 +69.6RLauren RL 2.00 1.8 19 119.33 66.06 705 110.48 +6.5RamcoG RPT .88 7.7 9 15.00 11.34 461 11.42 -22.5tRamcG pfD RPTpD 3.63 7.3 ... 58.62 49.50 1 49.42 -14.3RangeRs RRC .08 .5 16 25.96 11.93 4547 14.76 -13.5RngrEnS n RNGR ... ... ... 15.70 6.88 73 8.45 -8.5RJamesFn RJF .88f .9 19 99.26 71.35 413 93.79 +5.3RayAdvM RYAM .28 1.5 25 22.96 12.52 872 19.21 -6.1RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 54 134.92 -6.3Rayonier RYN 1.00 2.7 40 39.14 27.60 1041 37.49 +18.5Raytheon RTN 3.47f 1.7 30 229.75 158.32 1832 209.19 +11.8RealityETF DIVY .46p ... ...q 28.89 25.25 16 26.89 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.90 4 32.44 +1.5RealDivc n DFND ... ... ...q 28.60 24.70 0 27.04 -.8RealDivG n GARD ... ... ...q 26.84 21.56 1 25.22 +.9Realogy RLGY .27p 1.1 16 35.18 23.52 1661 24.80 -6.4RltyInco O 2.53 4.8 30 60.05 47.25 1434 52.78 -7.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 149 28.28 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 92 173.27 86.26 2878 164.75 +37.2RedLionH RLH ... ... ...dd 11.70 6.15 63 10.15 +3.0RedwdTr RWT 1.12 6.9 12 17.45 14.29 472 16.29 +9.9Reeds REED ... ... ... 3.35 1.30 186 2.60 +67.7RegalBel RBC 1.12f 1.4 16 87.50 67.84 293 79.40 +3.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 785 57.70 -16.6RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.16 .16 110 .26 +55.9RegHlt pfA RHEpA 2.72 46.3 ... 22.90 5.72 7 5.88 -26.6RegnlMgt RM ... ... 15 36.44 19.49 59 35.03 +33.1RegionsFn RF .36 1.9 17 20.21 13.03 8039 19.20 +11.1Regions pfA RFpA 1.59 6.2 ... 26.20 25.23 9 25.71 +1.5Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 42 27.48 -3.3Regis Cp RGS ... ... ...cc 17.46 9.09 165 15.98 +4.0ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 257 150.16 -3.7ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 56 27.42 -.4ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 51 25.74 -8.0RelStlAl RS 2.00 2.2 20 95.97 68.46 417 91.84 +7.1RELM RWC .08 2.2 18 4.80 3.40 29 3.60 +1.4RemaxHld RMAX .80f 1.5 59 67.50 43.85 92 52.95 +9.2RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 28.73 +1.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 24.02 -1.5RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 304 127.32 +1.4RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 13 24.66 -1.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 5 25.43 -.3ReneSola rs SOL ... ... ... 3.79 2.12 40 2.82 +6.0RennFund RCG ... ... ...q 2.20 1.11 4 1.50 -.3Renren rs RENN ... ... ...dd 18.70 6.01 335 8.85 -14.8RepubSvc RSG 1.38 2.0 31 69.40 60.26 1298 67.78 +.3ResMed RMD 1.40 1.4 50 104.78 68.41 437 102.15 +20.6ResolEn rs REN ... ... ... 44.44 23.64 577 34.25 +8.8ResoluteF RFP ... ... ...dd 12.15 4.10 251 10.10 -8.6ResCap 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 3 25.75 +.9ResCap rs RSO .20 2.0 ...dd 11.38 8.51 97 9.81 +4.7RestBrnds QSR 1.80 3.2 18 68.89 53.09 2579 57.06 -7.2RetailProp RPAI .66 5.8 11 13.78 10.84 1004 11.43 -15.0RetractTc RVP ... ... ...dd 1.48 .54 36 .89 +31.5RevGp n REVG .20 1.1 ... 33.15 16.79 483 17.58 -46.0Revlon REV ... ... ...dd 27.90 15.60 163 17.30 -20.6RexAmRes REX ... ... 17 102.00 70.48 25 73.50 -11.2RexahnPh rs RNN ... ... ...dd 4.37 1.42 264 2.14 +5.9RexfordIR REXR .64f 2.0 54 32.91 26.07 474 31.79 +9.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.97 -6.7RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 0 23.58 -4.9Rexnord RXN ... ... 23 31.44 22.43 752 29.05 +11.6Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 62.06 +6.0RiceMidstr RMP 1.22f 6.9 13 25.50 16.87 342 17.77 -17.2RingCentrl RNG ... ... ...dd 81.20 32.70 726 74.80 +54.5RingEngy REI ... ... ...dd 17.35 10.88 694 15.68 +12.8RioTinto RIO 2.27e 3.9 ... 59.25 37.66 1984 57.85 +9.3RitchieBr RBA .68 2.1 38 35.17 24.08 251 33.02 +10.3RiteAid RAD ... ... 2 4.21 1.38 6797 1.64 -16.8sRivrnOpp n RIV 1.68 7.8 ... 21.57 19.10 83 21.46 +7.2Riv/Doubl n OPP ... ... ... 19.76 17.47 24 17.57 -4.4RoadrnTrn RRTS ... ... 3 9.75 1.98 471 2.26 -70.7RobtHalf RHI 1.12f 1.8 25 63.50 42.92 549 62.85 +13.2RockwlAut ROK 3.68f 2.1 26 210.72 155.81 644 178.86 -8.9RockColl COL 1.32 1.0 21 139.63 103.17 1929 135.19 -.3RogCm gs RCI 1.57 ... 13 54.95 43.11 314 48.22 -5.3Rogers ROG ... ... 33 184.00 104.25 210 118.74 -26.7Rollins s ROL .56 1.1 62 54.25 39.90 377 50.29 +8.1Roper ROP 1.65 .6 30 292.97 221.57 340 278.64 +7.6sRosettaStn RST ... ... ...dd 15.41 8.71 189 15.22 +22.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1725 16.10 +2.8RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 68.56 490 78.83 -3.5RBScotlnd RBS ... ... ... 8.74 6.24 919 8.05 +5.4RBSct 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 6.5 ... 27.63 25.35 82 25.54 +.4RylCarb RCL 2.40 2.2 14 135.65 103.76 1240 107.13 -10.2sRoyDShllB RDS/B 3.76 5.0 ...cc 74.96 53.50 1405 74.93 +9.7RoyDShllA RDS/A 3.76 5.2 ...cc 72.43 51.91 2359 72.14 +8.1RoyceGVal RGT .10e ... ... 11.73 9.31 13 11.01 +1.8RoyceMC RMT .63e 6.4 ...q 9.99 8.09 43 9.89 +4.8Royce RVT 1.20e 7.5 ...q 17.18 14.02 138 16.04 -.8RubiconPrj RUBI ... ... ...dd 5.79 1.48 357 2.12 +13.4sRudolph RTEC ... ... 22 32.20 21.10 97 32.05 +34.1Ryder R 2.08f 3.0 17 90.26 63.27 621 68.30 -18.9RyersonH RYI ... ... 42 12.90 7.65 184 11.65 +12.0RymanHP RHP 3.40f 4.2 17 83.20 57.78 470 81.22 +17.7S -S&P Glbl SPGI 2.00f 1.0 29 201.44 137.66 933 199.07 +17.5SAP SE SAP 1.31e 1.1 ... 116.90 99.20 1086 115.19 +2.5SCANA SCG 2.45 7.0 9 71.28 33.97 1236 34.94 -12.2SCE TrV n SCEpK ... ... ... 29.56 24.70 44 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 48 23.05 -4.6SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 53 26.40 -2.4SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 19 25.43 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.54 -6.2SJW SJW 1.12a 1.9 21 69.29 47.13 172 59.92 -6.1SK Tlcm SKM ... ... ... 28.97 22.92 428 23.03 -17.5SLGreen SLG 3.25 3.3 29 109.00 89.46 1153 98.96 -2.0SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 2 25.33 +1.0SM Energy SM .10 .4 ...dd 28.20 12.29 2447 24.83 +12.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 208.32 4286 249.27 +.8SpdrGold GLD ... ... ...q 129.52 114.80 3753 124.49 +.7SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 18 35.76 -.4SpdrNoANR NANR ... ... ...q 37.79 30.22 18 36.67 +3.4Spd InDiv n HDWX ... ... ... 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 15, 2018

PAGE 38

SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 82.10 1 91.84 +2.3SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 2054 41.85 +2.8Spd MsciCh XINA ... ... ... 26.62 20.39 0 23.73 -.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.45 5 106.51 +1.8Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.48 +3.0Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 65.53 SpdrJpnS QJPN .85e 1.0 ...q 83.54 70.88 1 81.09 +3.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.05 0 60.21 -1.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 64.56 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 86.95 115 113.80 +6.2SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 76.49 +1.4SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 57.19 4 64.63 +.2SpdrEafeSt QEFA 1.62e 2.4 ...q 68.94 60.04 8 66.23 +1.9SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 8 69.73 -1.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 1 80.06 +1.5SpdEMkt s SPEM ... ... ...q 42.47 32.81 130 38.48 +.9SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.33 35 34.34 +4.5sSpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 66 52.72 +7.4Spd 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 91 47.62 -2.6SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.81 42 50.81 -2.3SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 51 40.29 -2.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 217 39.74 +1.9SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 22 50.39 -2.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 315 40.89 +1.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 72 36.22 +2.1SpdrWldxUS SPDW .79e 2.4 ...q 33.84 28.84 306 32.34 +2.0SP Mid MDY 2.94e .8 ...q 363.70 307.28 622 352.26 +2.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 238.82 54682 272.98 +2.3SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 24 27.32 +3.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 33.00 -1.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 52 38.68 +1.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 702 47.28 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 9 76.68 +2.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.31 158 47.37 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 68.08 +2.8SpdrGroEq SYG 1.85e .8 ...q 86.17 68.96 2 82.02 +3.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5537 92.82 +9.4Spdr Div SDY 3.80e 2.0 ...q 98.29 87.61 228 92.01 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 2 86.39 +1.1SpdrHome XHB .15e .4 ...q 47.20 37.17 1496 39.62 -10.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 927 49.60 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.89 17 60.47 +4.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 3605 30.45 -.8Spd LgCap s SPLG ... ... ...q 33.54 28.02 319 32.05 +2.4SpdrLCpG s SPYG ... ... ...q 35.96 29.31 3638 35.09 +6.3SpdrLCapV s SPYV ... ... ...q 32.54 27.92 229 30.07 -2.0Spd MidC s SPMD ... ... ...q 35.09 29.60 125 34.35 +3.0SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 22 161.24 +3.7SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 23 103.08 +.2SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 14 93.20 +11.2SpdrSemi s XSD .16e .2 ...q 76.57 60.17 198 73.10 +4.7sSpdrSCapG SLYG 8.53e .9 ...q 244.62 206.75 26 242.97 +6.9SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 80 130.00 +3.4SpdrRs3K s THRK ... ... ...q 35.46 29.71 234 34.04 +2.5SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 556 89.18 -4.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 283 29.48 -1.3SpFcStIn n XITK ... ... ... 94.85 68.30 9 93.05 +19.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 1 102.09 +.1SpdrScored CBND .99 3.2 ...q 32.92 30.81 2 31.00 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 98 34.70 -1.8SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 787 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 33 55.95 +.5SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 42.84 -2.7SpdrBarITB BWZ .01e ... ...q 33.49 30.78 33 32.01 -.3SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.85 5219 53.05 +4.8SpdrLTBd s SPLB ... ... ...q 28.77 26.10 656 26.36 -7.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.12 413 33.20 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.51 25.20 22 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.31 194 28.51 -3.9SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 4180 27.43 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 14384 35.82 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 372 30.13 -1.0SP IntTip WIP .41e .2 ...q 60.27 54.71 113 56.02 -2.6SPLIntTB s BWX ... ... ...q 29.72 27.23 627 28.33 -.4SpdrTrans s XTN .25e .4 ...q 69.36 51.31 6 63.86 -2.0SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 20 70.34 +3.0SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 8 67.37 +9.4sSpdrHCEq s XHE 3.22e .1 ...q 74.62 56.90 59 74.71 +16.0SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.12 31 79.81 +14.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.38 5 25.52 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 68.10 96 87.92 +5.2SpdAgBd n SPAB ... ... ... 28.84 27.71 453 27.77 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 1384 54.96 -2.3SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 898 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 58 34.14 -6.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.20 33 58.21 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 2444 63.52 +7.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 100.61 2 120.12 +4.7SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5080 46.06 +1.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 402 47.83 -2.3SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 77 41.88 -3.7SpdrOGEx XOP .73e 1.7 ...q 42.07 28.96 13735 41.79 +12.4SpNuBST rs SHM ... ... ...q 48.95 47.51 212 47.73 -.4SpdrGendr SHE ... ... ... 75.63 65.51 3 71.42 +.8SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 409 18.05 +5.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 71.99 -.8SpdrMetM XME .24e .7 ...q 39.62 27.86 1258 36.78 +1.1SpdrR1KMo ONEO ... ... ... 77.42 68.40 5 73.35 +.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.55 -.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 121 36.40 -2.8SpdrFosFFr SPYX ... ... ...q 69.64 57.85 4 66.17 +2.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.95 5 89.78 -.9SpdrUsaSt QUS .54e ... ...q 82.07 68.82 4 77.87 +.8sSpd SP600 SLY 3.97e 1.0 ... 140.86 117.23 20 139.80 +5.1SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 6 63.48 +1.8SpdrSCap n SPSM ... ... ... 31.73 28.11 145 31.39 -.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 8 19.14 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 91.15 -.2SPX Cp SPXC ... ... 15 33.97 23.41 176 33.71 +7.4SPX Flow n FLOW ... ... 42 54.92 31.10 342 44.28 -6.9SRC Eng SRCI ... ... 17 12.38 6.19 2157 11.96 +40.2STMicro STM .40 1.6 27 25.30 14.07 3655 24.37 +11.6tSABESP SBS .39e 5.0 ... 11.96 7.96 4756 7.73 -26.0SabnR SBR 2.29m 4.8 22 50.00 36.80 15 47.35 +6.2SachemC n SACH .42 11.2 ... 5.10 3.30 5 3.75 -4.8SafeBulk SB .04 1.2 ... 4.00 1.76 306 3.30 +2.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 0 22.60 -5.4SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 7 22.64 -3.8SafegdSci SFE ... ... ...dd 14.40 10.65 37 13.20 +17.9SafeInco n SAFE .60 3.3 ... 20.00 15.57 117 18.40 +4.5SagaComm SGA 1.20 3.1 4 51.70 36.10 4 38.30 -5.3SailptTch n SAIL ... ... ... 26.92 12.82 848 22.72 +56.7StJoe JOE ... ... 54 20.00 16.75 241 17.95 -.6Salesforce CRM ... ... ...cc 131.00 83.55 4054 127.69 +24.9SalMidMLP SMM 1.30 12.5 ...q 13.05 8.53 96 10.38 -5.8SallyBty SBH ... ... 10 21.36 14.05 1826 15.58 -17.0SJuanB SJT .77e 10.9 15 10.54 6.04 128 7.03 -14.7SanchezEn SN ... ... ...dd 7.65 2.78 4749 3.89 -26.7SanchzM rs SNMP 1.80 15.0 ...dd 15.10 9.35 143 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 249 14.37 -31.8SandRMiss SDT .22e 22.9 1 1.55 .73 172 .98 +18.3SandRMs2 SDR .21e 20.1 1 1.51 .74 399 1.07 +25.7SandRdgP PER .50e 21.9 5 3.10 1.80 513 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 734 4.71 -5.6Sano SNY 1.58e 4.1 ... 50.65 37.43 965 38.53 -10.4SantCUSA SC .23e ... 5 19.63 11.12 1228 19.52 +4.8SantFn 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 25.61 -.3SaratogaI SAR 2.00f 9.4 7 22.90 19.62 12 21.30 -4.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.63 -.7Sasol SSL 1.41e 3.8 ... 38.75 26.92 104 37.45 +9.5SaulCntr BFS 2.08 4.3 16 65.43 47.00 36 47.86 -22.5SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 6 24.77 -2.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 5127 71.60 +6.2SchndrNt n SNDR .24 .9 ... 30.00 18.35 607 28.23 -1.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 57.65 456 66.13 +2.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.00 535 65.29 +2.4SchwLCGr SCHG .63e .8 ...q 76.83 62.40 460 75.18 +6.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.42 189 54.02 -1.2SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 291 54.31 +2.0SchUSSmC SCHA .76e 1.1 ...q 73.45 61.62 293 72.26 +3.6SchwEMkt SCHE .49e 1.7 ...q 31.08 24.47 738 28.19 +.9Sch 1000 n SCHK ... ... ... 28.14 24.88 104 26.90 +2.4SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 136 30.88 +4.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 100 36.63 +1.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 265 31.22 +2.7SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 196 38.94 +2.7SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.54 294 37.68 +.6SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 7 37.51 +.6SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 684 49.40 -3.5SchwIntEq SCHF .71e 2.0 ...q 36.35 31.35 1161 34.74 +2.0SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.27 271 50.39 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 615 39.63 -4.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.82 109 51.83 -2.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.58 219 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 185 54.36 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 231 37.53 +2.5Schwab SCHW .40 .7 33 59.94 37.63 6023 58.93 +14.7Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 36 26.21 -2.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 60 26.18 -3.0SchwitMau SWM 1.72 4.0 15 48.06 36.26 162 43.21 -4.7SciApplic SAIC 1.24 1.4 25 90.84 60.21 135 88.82 +16.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 3 25.49 +.2ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 401 7.80 +5.4ScorpioTk STNG .04 1.4 ... 4.23 1.85 1944 2.85 -6.6ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.79 -.3ScorpT19 n SBBC ... ... ... 26.51 24.62 6 25.25 -.7Scotts SMG 2.12 2.6 20 110.12 76.60 481 81.71 -23.6ScrippsEW SSP .05p ... 41 20.35 10.69 357 12.64 -19.1Sea Ltd n SE ... ... ... 15.73 10.06 306 10.45 -21.6SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4024.98 -8.7SeabGld g SA ... ... ... 13.70 9.50 189 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 244 51.80 +12.1SeacrMar SMHI ... ... ... 25.00 11.66 53 22.08 +88.7SeadrillLtd SDRL ... ... 1 .68 .15 3608 .32 +38.5Seadrill SDLP .40 11.8 ... 4.20 2.60 218 3.39 -7.4SealAir SEE .64 1.5 22 49.94 40.76 1840 43.92 -10.9 sSeaspan SSW .50 5.5 14 9.23 5.02 1618 9.06 +34.2sSeaspn pfE SSWpE 2.06 8.0 ... 25.53 21.39 33 25.65 +3.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.96 10 25.51 -.2Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 5 24.74 +.4Seaspn pfH SSWpH ... ... ... 24.96 20.14 35 24.20 +2.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 33 24.89 +2.4Seaspan n SSWA ... ... ... 24.58 23.15 22 23.96 -1.5SeaWorld SEAS ... ... ...dd 18.63 10.42 1924 16.12 +18.8SelEngS n WTTR ... ... ... 21.96 11.22 698 16.95 -7.1SelMedHld SEM ... ... 13 19.78 13.30 334 18.20 +3.1SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 11 24.84 -1.4SemGroup SEMG 1.89 7.2 ...dd 33.90 20.20 902 26.10 -13.6SemiMfg SMI ... ... 20 9.14 4.49 257 6.89 -19.5SempraEn SRE 3.58f 3.4 20 122.98 100.63 1754 106.51 -.4Sempra pfA SREpA ... ... ... 104.97 96.15 19 99.18 SendGrid n SEND ... ... ...cc 32.03 17.50 782 26.20 +9.3SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 161 68.44 -6.4SequansC SQNS ... ... ...dd 4.75 1.44 143 1.72 -9.9Seritage n SRG 1.00 2.7 ... 50.00 34.07 222 37.38 -7.6Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 39 24.00 -1.4ServiceCp SCI .68 1.8 24 40.28 31.52 851 37.09 -.6sServiceMst SERV ... ... 33 57.07 36.65 1058 57.07 +11.3ServcNow NOW ... ... ...dd 182.59 99.01 1806 173.73 +33.2Servotr SVT .30e 3.1 ...cc 12.80 8.50 19 9.64 -13.4ShakeShk n SHAK ... ... 88 59.50 30.12 1100 57.98 +34.2ShawCm g SJR 1.18 ... ... 23.44 18.50 414 20.45 -10.4ShellMidst SHLX 1.39f 5.9 21 31.69 19.42 994 23.61 -20.8Sherwin SHW 3.44f .9 29 435.15 326.68 611 384.58 -6.2ShinhanFn SHG ... ... ... 50.37 40.44 58 45.20 -2.6ShipFin SFL 1.40 9.7 12 15.98 12.30 430 14.45 -6.8Shopify n SHOP ... ... ...dd 154.82 81.55 1478 142.64 +41.2Shutterstk SSTK ... ... 37 52.78 29.85 199 44.27 +2.9SibanyeG SBGL .14r 4.4 ... 6.50 2.85 3564 3.16 -34.9SiderurNac SID ... ... ... 3.55 1.76 3549 2.61 +6.5SierraMt n SMTS ... ... ... 3.00 2.13 55 2.75 +10.9Sifco SIF ... ... ...dd 8.00 5.00 3 5.65 -15.0SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1523 38.08 -32.7Silvrbow n SBOW ... ... ... 34.76 19.89 35 28.63 -3.7SlvrcpMt n SVM .02 ... ... 3.43 2.12 245 2.84 +8.4SimonProp SPG 7.80 4.9 21 173.02 145.78 1762 158.02 -8.0Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.36 2 69.38 -3.0sSimpsnM SSD .88f 1.5 31 61.94 39.82 167 60.34 +5.1sSinopcShg SHI ... ... ... 68.07 50.67 52 68.07 +19.4Siteone n SITE ... ... 71 80.56 48.19 202 77.48 +1.0SixFlags SIX 3.12 5.0 20 70.44 51.25 988 62.99 -5.4Skechers s SKX ... ... 15 43.08 22.99 3091 28.93 -23.5sSkyline SKY ... ... 30 29.08 5.07 87 28.73 +123.6Smart&Fnl SFS ... ... 19 13.95 4.45 487 4.85 -43.3Smartsh n SMAR ... ... ... 21.70 18.06 74 20.74 +6.4Smith&N SNN .61e 1.7 63 40.41 33.72 488 35.80 +2.3SmithAO s AOS .72 1.1 35 68.39 53.23 711 63.66 +3.9Smucker SJM 3.12 2.8 15 134.12 99.57 792 111.58 -10.2SnapInc A n SNAP ... ... ... 21.94 10.51 19091 10.98 -24.8SnapOn SNA 3.28 2.2 15 185.47 140.83 424 149.60 -14.2SocCapH n IPOA ... ... ... 10.85 9.85 36 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 53 10.55 -.5SocQ&M SQM .99e 1.8 ... 64.20 32.38 871 56.00 -5.7Sogou n SOGO ... ... ...cc 14.69 7.91 1862 9.65 -16.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 912 16.30 -23.9Solitario XPL ... ... ...dd .88 .39 102 .42 -29.7SonicAut SAH .24 1.2 11 22.75 15.95 129 20.70 +12.2SonocoP SON 1.56 3.0 26 55.77 46.55 323 51.52 -3.0SonyCp SNE ... ... ... 53.91 35.38 842 48.34 +7.5Sothebys BID .40 .7 18 57.95 42.78 307 56.49 +9.5SourcC SOR 1.00f 2.5 ...q 42.97 38.02 21 40.47 -.7SoJerInd s SJI 1.12 3.5 28 37.55 25.96 814 32.45 +3.9SthcrssEn SXE ... ... ...dd 4.44 1.44 192 1.66 -1.8SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.52 -6.4SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 3 21.40 -9.8SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.25 -7.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.78 -6.4SouthnCo SO 2.40f 5.4 50 53.51 42.38 4239 44.55 -7.4SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 26.07 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 40 24.77 -3.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 57 24.34 -4.4SthnCopper SCCO .23e .4 44 58.09 33.63 590 51.78 +9.1SwstAirl LUV .50f 1.0 9 66.99 49.76 7018 52.20 -20.2SwtGas SWX 2.08 2.8 23 86.87 62.54 375 73.14 -9.1SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.12 -12.0SwstnEngy SWN ... ... 5 7.26 3.42 11721 4.42 -20.8SprkNtSE wi LOV ... ... ... 15.40 10.15 5 12.90 +2.0Sparton SPA ... ... 19 23.59 16.35 52 17.40 -24.5SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.79 +1.3SpdDbShDu STOT ... ... ... 50.03 47.00 97 48.74 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 3 69.79 SpdDbEMk EMTL ... ... ... 52.27 48.56 5 48.70 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.14 +1.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.75 -.4SpectraEP SEP 3.01f 9.0 10 46.47 31.16 582 33.30 -15.8SpectrmB SPB 1.68 2.2 14 138.45 60.13 433 75.17 -33.1SpeedM TRK .60 3.5 19 23.47 16.88 30 17.25 -8.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.95 +6.9tSpinMedT n FFIU ... ... ... 25.15 24.20 2 24.38 -1.8Spire SR 2.25 3.2 20 82.85 60.09 324 71.15 -5.3SpiritAero SPR .48f .6 19 105.20 53.47 1369 84.09 -3.6SpiritAir SAVE ... ... 15 54.84 30.32 917 35.96 -19.8SpiritRltC SRC .72 8.6 13 8.81 7.15 2633 8.39 -2.2SpiritR pfA SRCpA 1.50 7.1 ... 26.40 20.25 28 21.02 -15.4Spotify n SPOT ... ... ...dd 171.23 135.51 4752 159.97 +7.4SpragueRs SRLP 2.61 10.9 16 30.75 22.85 19 24.00 -.8Sprint S ... ... 3 9.02 4.81 13425 5.14 -12.7SprottSilv PSLV ... ... ...q 6.85 5.83 243 6.13 -3.3SprottGold PHYS ... ... ...q 11.15 9.83 195 10.69 +.9SprottPPP SPPP ... ... ... 9.91 7.44 5 8.81 -5.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.98 10670 54.28 +56.6STAG Indl STAG 1.39 5.3 35 28.95 22.42 555 25.99 -4.9STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 6 25.07 -.7STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.50 -2.6StageStrs SSI .20 7.5 ...dd 3.18 1.45 106 2.68 +59.5SP Matls XLB .98e 1.7 ...q 64.17 52.35 2786 59.12 -2.3SP HlthC XLV 1.01e 1.2 ...q 91.79 74.80 11826 83.58 +1.1SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 6702 49.52 -13.0SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 3325 105.09 +6.5SP Engy XLE 2.04e 2.6 ...q 78.39 61.80 10065 77.26 +6.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 31275 28.24 +1.2SP Inds XLI 1.12e 1.5 ...q 80.96 66.47 5857 74.58 -1.4SP Tech XLK .78e 1.1 ...q 71.34 54.25 10107 69.87 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 1883 31.31 -4.9SP Util XLU 1.55e 3.1 ...q 57.23 47.37 8513 50.19 -4.7StdMotor SMP .84 2.0 25 54.73 40.56 61 43.06 -4.1Standex SXI .72 .8 20 110.00 85.85 21 95.50 -6.2StanBlkDk SWK 2.52 1.8 20 176.62 135.07 626 143.46 -15.5StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 27 25.48 +1.0StanBlD un SWP ... ... ... 128.00 105.13 6 108.17 -11.9Stantec g STN .55f ... 17 29.25 22.80 13 25.80 -7.7StarGas SGU .47f 4.8 15 11.70 8.74 60 9.71 -9.7Starret SCX .40 5.8 22 9.75 5.80 4 6.95 -19.2tStartek SRT ... ... 45 14.78 6.57 188 6.27 -37.1StarwdPT STWD 1.92 8.9 11 23.01 19.47 1400 21.54 +.9StateStr STT 1.68 1.6 18 114.27 80.38 880 102.31 +4.8StateSt pfC STTpC ... ... ... 25.55 24.01 9 25.27 +.3StateSt pfD STTpD ... ... ... 28.96 26.10 41 26.40 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 24 25.76 -5.0StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.31 -.6sStatoil ASA STO .92e 3.4 ... 27.24 16.18 1587 27.23 +27.1SteelPtrs SPLP .38p ... 8 20.70 16.65 5 17.40 -11.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 11 20.15 -4.8Steelcse SCS .51 3.7 15 18.15 12.50 275 13.75 -9.5StellusCap SCM 1.36 10.6 11 14.48 11.07 77 12.89 -1.9Stepan SCL .82 1.2 17 92.97 68.09 62 69.09 -12.5sSteris plc STE 1.24 1.2 26 104.09 75.65 551 102.60 +17.3SterlingBc STL .28 1.2 15 26.50 21.00 1231 24.30 -1.2SterlBc pfA STLpA ... ... ... 26.74 25.65 10 25.91 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 111 41.94 -.9StifelFin SF .40 .7 18 68.76 41.93 428 58.37 -2.0Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.28 -3.0Stif 47 ef SFB ... ... ... 26.20 23.25 17 23.91 -4.1StoneHEM EDF 2.16 14.7 ...q 17.31 13.50 164 14.65 -7.9StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 84 14.15 -9.1StoneMor STON 1.32 21.8 ...dd 9.62 4.61 71 6.05 -7.8Stonerdg SRI ... ... 21 30.34 14.16 398 29.60 +29.5StoreCap STOR 1.24 4.8 22 26.58 20.08 1309 25.80 -.9StratALL36 GJT .29 1.4 ... 21.00 19.20 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 19.12 2 20.90 +3.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 2 25.95 +.3StratPG34 GJR .27 1.2 ... 22.87 20.85 21.60 -1.9StratUSM GJH .64 6.5 ... 10.35 9.37 9.82 -2.3StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9Stryker SYK 1.88 1.1 29 172.99 136.82 1352 169.15 +9.2SturmRug RGR 1.28f 2.2 20 68.80 43.00 343 59.25 +6.1SubPpne SPH 2.40 10.4 33 27.05 21.85 267 23.07 -4.7SumitMitsu SMFG ... ... ... 9.67 7.15 1173 8.61 -.9SummitHtl INN .72 4.9 14 19.39 12.77 727 14.80 -2.8SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 10 24.70 -3.1SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.37 -5.1SumtMtls n SUM .29t ... 27 34.06 25.89 758 29.38 -6.6SummitMP SMLP 2.30 15.0 ...cc 24.75 13.10 415 15.35 -25.1SunCmts SUI 2.84f 3.0 94 96.08 80.12 308 93.24 +.5SunLfFn g SLF 1.90f ... ... 44.50 32.22 582 43.05 +4.3SunCokeE SXC .99e ... 7 13.43 8.20 277 12.48 +4.1SunCokeEn SXCP 1.60m 10.4 9 21.95 15.05 270 15.45 -11.5sSuncor g SU 1.44 ... ... 40.21 27.96 4150 41.15 +12.1SunlOnl n STG ... ... ... 14.08 6.80 259 9.96 -10.3SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.0SunocoLP SUN 3.30 12.2 80 33.11 24.76 280 27.04 -4.8SunstnHtl SHO .20 1.2 19 17.46 14.09 1739 16.45 -.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 7 25.33 -3.0SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 1 24.48 -5.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1542 68.93 +6.7SunTr 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 11 24.49 -.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 2.24 .59 193 2.24 +52.4SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 2441 11.29 +17.2SuperiorInd SUP .36 2.1 26 20.95 12.70 251 16.75 +12.8Supvalu rs SVU ... ... 8 29.12 13.60 669 16.44 -23.9SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 43 15.25 +.7SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 11 25.28 -1.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.68 +10.0SwRCmETR RJN ... ... ... 3.72 1.87 5 3.25 +16.3SwRCmMTR RJZ ... ... ... 9.20 7.76 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 58 6.24 +3.9SwERCmTR RJI ... ... ... 5.96 4.64 159 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 22 12.39 -2.9Switch n SWCH .14p ... ... 20.45 13.10 1094 15.47 -15.0Synchrony SYF .60 1.8 12 40.59 26.34 2357 33.94 -12.1Synnex SNX 1.40 1.3 14 141.94 93.87 271 110.12 -19.0Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 2 25.55 -2.2SynovusFn SNV 1.00f 1.9 19 54.38 40.21 441 53.60 +11.8SynthBiol SYN ... ... ...dd 1.05 .19 356 .27 -46.3Sysco SYY 1.44 2.3 25 64.77 48.85 2269 62.90 +3.6Systemax SYX .22 .7 30 34.91 15.40 60 30.74 -7.6 T -TAL Educ s TAL ... ... ...cc 42.06 18.64 2112 40.62 +36.7TC PpLn TCP 2.60m 10.0 8 59.32 23.27 265 25.95 -51.1TCF Fncl TCF .60 2.3 16 26.13 14.58 1073 25.69 +25.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 21 24.48 -4.9TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 22 5.44 -7.3TE Connect TEL 1.76f 1.9 27 108.23 74.71 1282 95.05 THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.46 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 27 17.60 +4.4TIM Part TSU .28e 1.5 ... 23.12 13.97 2364 18.88 -2.2TJX TJX 1.56f 1.8 21 87.24 66.44 3521 84.92 +11.1sTPG Pace n TPGE ... ... ... 10.40 9.67 2537 10.50 +7.8TPG Pac n TPGH ... ... ... 9.90 9.67 11 9.86 +1.3TPG RE n TRTX 1.68f 8.4 24 20.70 18.22 69 20.08 +5.4TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 237 18.91 -4.5TableauA DATA ... ... ...dd 97.09 57.25 732 92.08 +33.1TahoeRes TAHO .24 4.9 ... 9.68 3.76 1625 4.91 +2.5sTailorBr TLRD .72 2.1 19 31.86 9.40 2602 34.48 +57.9Taiwan TWN ... ... ...q 22.25 18.95 3 20.87 TaiwSemi TSM .73e 1.8 18 46.57 34.31 5014 39.95 +.8Takung n TKAT ... ... ... 7.01 1.88 2 2.27 -9.6TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 251 21.45 -16.7TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 167 43.43 -5.3TalosEn rs TALO ... ... ...dd 40.16 16.76 157 33.18 +3.2StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.9 10 27.88 19.86 1343 20.42 -23.0TanzRy g TRX ... ... ... .68 .24 179 .61 +118.3Tapestry TPR 1.35 3.0 29 55.50 38.70 3521 45.70 +3.3TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1020 48.85 +.9TargaR pfA NGLSpA 2.25 8.4 ... 28.07 25.82 6 26.84 +1.4Target TGT 2.48 3.4 14 78.70 48.56 7307 72.90 +11.7TaroPhrm TARO ... ... 11 128.46 93.01 67 111.82 +6.8Taseko TGB ... ... ... 2.46 1.05 359 1.21 -48.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.08 5185 23.76 -28.2Taubmn TCO 2.62f 4.9 19 66.61 44.78 2004 53.24 -18.6Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 11 23.97 -4.6Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 27 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 459 22.31 -8.8Team TISI ... ... ...dd 26.80 10.45 1058 20.35 +36.6Technip FTI .13 ... 18 35.00 24.53 3113 31.74 +1.4TeckRes g TECK .16e ... ... 30.80 14.56 2152 28.34 +8.3Teekay TK .22 2.5 ...dd 10.90 5.14 356 8.94 -4.1TeekLNG TGP .56 3.1 ... 21.65 14.05 106 17.90 -11.2TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 25 24.94 -1.2TeekOffsh TOO .04m 1.4 ... 3.70 1.65 346 2.93 +24.2TeekOf pfA TOOpA 1.81 8.3 ... 24.49 12.69 10 21.80 -5.5TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 3 23.61 -5.0TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 21 24.66 -1.6TeekayTnk TNK .21 18.3 ... 2.20 1.08 1537 1.15 -17.9Tegna TGNA .28 2.6 6 15.61 10.00 2265 10.65 -24.4TejonRnch TRC ... ... ...cc 26.25 18.59 50 25.39 +22.3TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 177 21.72 -3.7TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 117 16.97 -3.1TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 71 19.01 -3.2TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 106 13.13 -3.5TelInstEl TIK ... ... 37 6.35 2.05 33 2.58 -1.0sTeladoc n TDOC ... ... ... 48.05 27.35 688 48.50 +39.2Telaria n TLRA ... ... ...dd 5.30 3.42 239 4.17 +3.5tTlcmArg TEO .71e 3.2 ... 40.19 21.89 1000 22.05 -39.8TelItalia TI ... ... ... 11.28 7.57 38 9.55 +10.7TelItaliaA TI/A .30e 3.6 ... 9.60 6.27 18 8.45 +17.2Teledyne TDY ... ... 31 201.40 123.29 127 196.72 +8.6Teleex TFX 1.36 .5 33 288.78 195.36 224 265.29 +6.6tTelefBrasil VIV .64e 5.0 15 17.33 13.00 1271 12.82 -13.6TelefEsp TEF 1.20e 12.2 ... 11.58 8.99 621 9.81 +1.3TelData TDS .64f 2.4 9 29.87 23.54 946 26.17 -5.9TelData45 TDI 1.66 6.5 ... 26.61 23.29 2 25.53 -.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 6 24.72 -.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.50 +.9TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 25.06 -1.0Telus gs TU 2.10 ... ... 38.50 32.94 289 35.62 -5.9TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.31 83 22.68 +5.4TmpEMF EMF 1.28e 1.9 ...q 18.00 14.58 75 15.98 -2.6TmpEMI TEI .80a 7.3 ...q 11.98 10.84 63 10.97 -1.8TmpGlb GIM .30 4.8 ...q 6.77 6.29 240 6.31 -2.3TempurSly TPX ... ... 14 68.05 41.10 1979 49.21 -21.5Tenaris TS .69e 1.8 ... 39.48 25.91 1423 38.51 +20.9sTenetHlth THC ... ... ...dd 32.94 12.25 1459 32.95 +117.3Tengsco TGC ... ... ...dd 1.19 .55 9 .80 -.3Tennant TNC .84 1.2 ...cc 77.20 59.00 89 72.90 +.3Tenneco TEN 1.00 2.1 7 65.59 43.48 340 46.60 -20.4TVA 28 TVC .96 3.9 ... 25.97 24.58 29 24.69 -1.6TVA 29 TVE .84 3.5 ... 26.98 23.71 17 24.33 -2.7Teradata TDC ... ... 23 42.84 27.05 1603 37.99 -1.2Teradyn TER .36 1.0 28 50.68 29.68 1703 36.64 -12.5Terex TEX .40 1.0 37 50.17 32.48 1129 41.33 -14.3Ternium TX 1.10e 2.8 12 42.43 24.60 270 39.70 +25.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 366 37.98 +8.3TetraTech TTI ... ... ...dd 4.76 1.85 559 4.60 +7.7TeucrCorn CORN ... ... ...q 20.05 16.53 53 18.07 +7.8TeucrSug CANE ... ... ...q 11.30 7.30 56 7.45 -23.8TeucrWht WEAT ... ... ...q 8.43 5.80 146 6.51 +8.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 49 18.42 +3.0TeucrmAgs TAGS ... ... ...q 25.70 21.20 1 22.25 +.7TevaPhrm TEVA .73e 3.6 6 33.82 10.85 23778 20.38 +7.5TexPacLd TPL .29f ... ...cc 677.15 279.33 44 619.92 +38.8Textainer TGH .96 5.7 ...dd 26.50 10.15 137 16.75 -22.1Textron TXT .08 .1 42 66.16 45.00 2022 65.53 +15.8Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 170.07 1069 217.41 +14.5Thermon THR ... ... 48 26.50 15.74 41 23.56 -.5ThirdPtRe TPRE ... ... 7 17.10 12.25 447 12.85 -12.3ThomsonR TRI 1.38 3.6 16 48.61 36.52 1443 38.36 -12.0Thor Inds THO 1.48 1.5 12 161.48 87.96 1077 96.77 -35.83D Sys DDD ... ... 49 23.19 7.92 2198 12.22 +41.43M Co MMM 5.44f 2.6 31 259.77 191.44 3383 205.76 -12.6Tidwtr TDW 1.00 2.9 ...dd 35.98 .70 111 33.90 +38.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.5 10 21.51 15.96 180 20.38 Tiffany TIF 2.00 1.9 35 111.44 84.15 1026 102.99 -.9Tillys TLYS ... ... 26 16.57 8.42 60 11.12 -24.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 8001 94.38 +3.2Timken TKR 1.12f 2.3 19 55.65 41.85 602 47.90 -2.5TimknSteel TMST ... ... ...dd 20.24 12.48 146 17.52 +15.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 107 11.35 -11.9TollBros TOL .44f 1.0 13 52.73 36.55 1343 42.79 -10.9Tompkins TMP 1.92 2.4 23 90.50 71.27 41 79.30 -2.5TootsieR TR .36b 1.3 25 37.48 27.45 81 27.85 -21.2TopBuild n BLD ... ... 35 84.03 51.16 209 81.34 +7.4Torchmark TMK .64 .8 7 93.60 74.33 368 84.75 -6.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.00 -2.8Toro Co s TTC .70 1.2 24 73.86 56.83 1377 58.10 -10.9TorDBk gs TD 2.68f ... ... 61.06 46.58 879 58.62 +.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 45 22.95 -1.8TortWat n TBLU ... ... ... 30.84 25.31 5 28.96 -2.9TortEnInd NDP 1.75 13.4 ...q 15.81 10.70 57 13.10 -1.4TortEnInf TYG 2.62 8.7 ...q 34.35 24.24 172 29.99 +3.1TortMLP NTG 1.69 8.8 ...q 21.09 14.91 212 19.17 +9.2TortPplE TTP 1.63m 9.1 ...q 21.36 15.55 30 18.01 -4.2TortPw&E TPZ 1.65 8.6 ...q 23.17 17.51 36 19.08 -7.4sTotal SA TOT 2.71e 4.2 ... 63.79 48.15 862 64.24 +16.2TotalSys TSS .52f .6 22 90.74 57.53 1448 86.69 +9.6TowerIntl TOWR .48 1.7 12 33.65 21.00 87 27.75 -9.2TownsqMda TSQ .30 4.3 9 11.63 6.28 85 7.01 -8.7Toyota TM ... ... ... 140.99 103.62 99 138.14 +8.6TrCda g TRP 2.76 6.3 16 51.85 39.16 987 43.80 -10.0TransEntx TRXC ... ... ...dd 5.00 .45 7517 2.42 +25.4sTransUn n TRU .07p ... 28 69.56 41.07 628 69.20 +25.9Trnsalta g TAC .23 ... ... 6.60 5.00 16 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 33 1.68 +20.5sTrnsRty TCI .20p ... ...dd 51.89 18.30 12 49.96 +59.5TransDigm TDG 24.00 ... 23 338.89 249.57 329 332.67 +21.1TrnsMont TLP 2.48f 6.6 15 47.45 33.98 32 37.60 -4.7Transocn RIG ... ... ...dd 13.50 7.20 12801 13.35 +25.0TrGasSur TGS ... ... ... 24.22 14.10 616 17.05 -23.3Travelers TRV 3.08f 2.4 17 150.55 113.76 1197 130.00 -4.2Travelport TVPT .30 1.7 ... 18.06 12.10 751 17.15 +31.2TrecoraRs TREC ... ... 18 14.40 10.25 20 13.05 -3.3sTredgar TG .44 2.1 28 20.95 14.65 76 20.80 +8.3TreeHseF THS ... ... 15 85.99 36.35 703 46.54 -5.9Trex TREX ... ... 32 125.93 61.57 129 111.15 +2.5TriPointe TPH ... ... 14 19.55 12.11 932 16.98 -5.2TriContl TY 1.07e 3.9 ...q 28.32 22.63 35 27.21 +1.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.21 -.4TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 420 11.33 +19.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.27 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.26 +.2TribMda A TRCO 1.00 2.6 73 43.71 34.81 977 37.74 -11.1TrilogyMtl TMQ ... ... ...dd 1.64 .58 56 1.24 +13.8sTrimShrk n TTAC ... ... ... 36.45 28.51 25 35.67 +5.8TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.83 +2.4TriNetGrp TNET ... ... 34 53.55 30.21 151 52.63 +18.7Trinity TRN .52 1.5 8 38.25 25.05 4615 34.87 -6.9TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.91 -.6Trinseo SA TSE 1.44 1.9 9 85.35 57.70 151 75.20 +3.6TrioTch TRT ... ... 17 8.47 4.05 30 5.65 -19.4TriplePtV TPVG 1.44 11.1 7 14.19 11.12 51 13.03 +2.7TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.10 -3.0sTriple-S GTS ... ... 30 32.99 15.05 134 32.83 +32.1TritonInt n TRTN 2.08f 5.9 ... 43.85 26.71 380 35.00 -6.5TriumphGp TGI .16 .7 5 34.80 21.50 882 22.50 -17.3Tronox TROX .18 1.0 41 28.40 12.88 1044 17.34 -15.5TrueBlue TBI ... ... 15 29.50 19.30 217 24.55 -10.7Tsakos TNP .20 5.3 ... 5.27 3.11 158 3.75 -4.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 2 25.08 -.8Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 6 25.38 -.5Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 9 25.41 +2.6TsaksE p E TNPpE ... ... ... 25.89 24.58 3 25.54 +1.3Tuppwre TUP 2.72 6.2 ...dd 73.61 40.78 527 43.94 -29.9Turkcell TKC ... ... ... 11.29 7.34 246 7.64 -25.1sTurnPtBr n TPB .16 .7 ... 23.68 14.45 86 23.00 +8.8TurqHillRs TRQ ... ... 27 3.59 2.44 3706 2.95 -14.0TutorPerini TPC ... ... 11 29.90 18.90 865 20.70 -18.322ndCentry XXII ... ... ...dd 4.44 1.33 1088 2.25 -19.6sTwilio n TWLO ... ... ... 55.20 23.25 5305 52.52 +122.5Twitter TWTR ... ... ...dd 36.80 15.67 17988 33.39 +39.1TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 2 26.07 -4.4TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 26 25.26 -3.8TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1106 15.60 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.09 -3.9sTylerTech TYL ... ... 54 232.12 160.12 273 229.07 +29.4Tyson TSN 1.20 1.8 13 84.65 57.20 1882 67.62 -16.6U -UBS 3xLCr WTIU ... ... ... 38.73 9.44 44 38.25 +62.5UBS 3xInvC WTID ... ... ... 49.24 7.77 8 7.96 -47.9VelDlyIn n EXIV ... ... ... 61.00 26.21 14 40.68 -16.0VelLngVS n EVIX ... ... ... 23.61 9.97 9.97 -16.8UBS FILCG FBGX ... ... ...q 264.15 161.21 1 250.80 +10.4UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 2 79.29 -7.3UBS Grp UBS .69e 4.2 ... 20.89 15.77 1332 16.27 -11.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 39

UDR UDR 1.29f 3.6 22 40.71 32.88 1039 36.08 -6.3UGI Corp UGI 1.04f 2.1 11 52.00 42.51 921 49.99 +6.5UMH Prop UMH .72 5.2 27 17.90 11.38 143 13.89 -6.8UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 18 26.21 -4.0UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 12 25.50 -6.1UQM Tech UQM ... ... ...dd 1.79 .69 173 1.08 -22.3US FdsHl n USFD ... ... 25 35.75 25.43 2782 34.07 +6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 51 95.20 56.50 37 90.50 +25.3US Silica SLCA .25 .8 41 40.98 23.75 1309 32.35 -.6USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 142 18.69 +13.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 641 52.17 +.3Usaa SCVal USVM ... ... ... 53.15 47.00 152 52.57 +3.6USAA IntlVl UIVM ... ... ... 55.54 49.30 5 52.95 +2.9Usaa EMVl UEVM ... ... ... 56.13 48.97 5 51.97 +1.2Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 5 48.43 -3.5sUSANA s USNA ... ... 29 112.30 52.80 117 112.90 +52.5USCF Oil n USOU ... ... ... 71.01 22.66 13 70.67 +64.4USCF ShOil USOD ... ... ... 26.29 5.86 3 5.93 -47.6USCF shpei BUY ... ... ... 27.03 23.45 26.25 +3.6USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.7 ... 14.43 9.00 19 11.08 -1.6USG USG ... ... 23 42.14 25.60 423 41.55 +7.8Ultrapar UGP .55e 3.6 ... 26.48 14.41 933 15.22 -33.0UndrArm s UAA ... ... 32 23.46 11.40 3610 18.44 +27.8UnAr C wi UA ... ... ... 21.81 10.36 1582 16.66 +25.1Uni UFI ... ... 15 39.21 27.21 97 31.99 -10.8UniFirst UNF .15 .1 24 176.15 135.95 36 171.35 +3.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 818 56.77 +.8Unilever UL 1.48e 2.6 ... 60.13 50.74 810 56.03 +1.2UnionAc un LTN/U ... ... ... 10.30 10.00 8 10.19 +1.5sUnionPac UNP 2.92 2.1 10 143.05 101.06 2897 140.71 +4.9UniqueF n UFAB .60 6.4 11 10.85 7.05 15 9.40 +26.7Unisys UIS ... ... ...dd 13.90 6.90 318 11.75 +44.2Unit UNT ... ... 12 26.82 15.29 302 22.22 +1.0UtdContl UAL ... ... 10 83.04 56.51 2769 66.64 -1.1sUtdMicro UMC .09e 3.3 ... 2.73 1.96 665 2.75 +15.1UPS B UPS 3.64 3.1 20 135.53 101.45 4615 116.34 -2.4UtdRentals URI ... ... 9 190.74 100.62 915 165.56 -3.7USNatGas UNL ... ... ...q 11.03 8.54 3 9.21 +.3sUS12MoOil USL ... ... ...q 25.22 15.45 13 25.20 +20.5USAntimny UAMY ... ... ... .46 .20 75 .29 -10.6US Bancrp USB 1.20 2.3 14 58.50 49.03 4723 51.18 -4.5US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 927.23 +4.4US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 74 22.95 +1.6US Bcp pfM USBpM 1.63 5.9 ... 30.37 27.24 59 27.71 -1.8US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 28 25.23 -.2US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.61 11.88 112 21.84 +20.7US Cellular USM ... ... 49 41.82 32.06 108 37.26 -1.0US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 8 25.54 +1.2US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 8 25.86 +.5US Cell64 UZC 1.81 6.9 ... 27.50 24.55 28 26.13 +.8sUSCmdtyFd USCI ... ... ...q 44.90 36.98 53 44.88 +5.5sUSDslHtOil UHN ... ... ...q 21.04 12.90 0 21.24 +9.8sUS GasFd UGA ... ... ...q 35.00 22.30 31 35.16 +10.4USCoppFd CPER ... ... ...q 21.26 16.00 4 19.62 -6.8USAgriFd USAG ... ... ...q 17.98 15.87 0 17.31 +4.8US NGas rs UNG ... ... ...q 30.88 20.40 3118 23.13 US OilFd USO ... ... ...q 14.44 8.65 16264 14.38 +19.7tUS ShrtOil DNO ... ... ...q 81.00 46.71 1 46.85 -17.5USSteel X .20 .6 21 47.64 19.20 7895 36.30 +3.2UtdTech UTX 2.80 2.2 22 139.24 109.10 4417 124.98 -2.0UtdhlthGp UNH 3.00 1.2 23 250.79 172.60 3886 242.90 +10.2UNITIL UTL 1.46 3.1 25 52.84 40.92 39 47.28 +3.6Univar n UNVR ... ... ...cc 31.95 25.79 2101 27.07 -12.6UnvslCp UVV 2.20 4.7 35 70.20 45.95 166 46.65 -11.1UnvHR UHT 2.64 4.4 35 84.90 53.00 26 60.63 -19.3UnivHlthS UHS .40 .3 15 128.15 95.26 553 118.71 +4.7Univ Insur UVE .69a 2.0 11 35.00 15.08 214 34.25 +25.2UnvSecInst UUU ... ... ...dd 3.50 1.15 68 1.45 -14.7UnivTInst UTI .08 2.6 ...dd 3.80 2.21 10 3.10 +29.2UnumGrp UNM .92 2.4 2 58.73 37.57 2209 37.88 -31.0Ur-Energy URG ... ... 74 .79 .50 168 .74 +8.2UraniumEn UEC ... ... ...dd 2.00 .96 792 1.62 -8.5UrbnEdg n UE .88 4.2 24 26.19 19.51 628 20.71 -18.8UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.22 +1.6UrsBidA UBA 1.08f 5.3 16 23.94 17.20 54 20.48 -5.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 9 25.20 -4.1UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 2 23.20 -11.3V -VF Corp VFC 1.84 2.4 41 84.38 52.35 1429 77.58 +4.8VICI Pr n VICI ... ... ... 21.33 17.58 3418 19.30 -7.6VOC EnTr VOC .47e 8.7 12 6.66 3.15 54 5.41 -8.6VaalcoE EGY ... ... ... 1.69 .68 652 1.49 +113.8sVailRsrt MTN 5.88 2.5 50 238.21 197.48 177 237.87 +12.0sVale SA VALE .29e 1.9 15 14.95 7.65 24797 14.97 +22.4ValeantPh VRX ... ... 6 24.43 10.94 9952 20.81 +.1sValeroE VLO 3.20 2.8 31 115.99 60.69 3705 115.87 +26.1ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 47 40.25 -9.6Valhi VHI .08 1.1 65 9.24 2.13 290 7.14 +15.7Validus VR 1.52 2.3 14 67.80 41.15 531 67.19 +43.2Validus pfA VRpA ... ... ... 26.12 24.12 3 25.57 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 6 25.23 -1.5VlyNBcp VLY .44 3.4 22 13.38 10.61 1646 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.32 -5.2VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.66 -3.0Valmont VMI 1.50 1.0 21 176.35 137.90 80 144.35 -13.0Valvoline n VVV .30 1.4 ... 25.63 19.86 783 20.93 -16.5VanEMGold OUNZ ... ... ...q 13.44 11.93 18 12.93 +.6VanEGold GDX .06e .3 ...q 25.58 20.84 27899 22.78 -2.0VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 26.63 +1.2VanE Grn n GRNB ... ... ... 27.50 25.81 1 26.34 -2.4VnEkSteel SLX .40e .8 ...q 51.91 35.06 22 50.43 +10.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 22.37 -4.2sVanE Env EVX .53e .6 ...q 91.16 77.29 0 91.77 +5.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 75 23.38 -4.5VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 301 31.23 +.1VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.81 +4.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 32 24.35 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7183 21.58 +1.7VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 71 16.57 -.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 142 19.16 -2.5VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 560 29.24 -2.4VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 35 24.95 -2.7VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 15 23.19 -3.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 12 25.09 -5.8VanE EmM EMAG .92 4.4 ...q 22.45 20.70 20.90 -4.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 83 25.32 +.2VanE EMBd EMLC .98 5.4 ...q 19.91 17.97 1824 18.16 -4.3VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 62.50 +2.2VEckMun PRB .15e .6 ...q 24.71 24.08 6 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 8 17.17 -.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 154 19.78 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 263 23.52 -2.3VnEkHiInInf YMLI 1.20 9.6 ...q 15.43 11.07 7 12.49 -7.0VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.44 +.6sVanE OilR CRAK ... ... ...q 33.04 22.33 122 33.08 +7.8V IntMoat MOTI ... ... ...q 36.88 32.70 3 34.56 +1.3VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 2 50.90 +3.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 2 25.12 +4.0VanEChAMC CNXT ... ... ...q 37.10 28.79 11 34.99 +1.1VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.84 +1.5VanEWMoat MOAT .41e 1.0 ...q 46.20 37.91 74 42.52 +.2VanE UncOG FRAK .06e .4 ...q 17.31 12.59 43 17.13 +9.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 6648 106.23 +8.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 11 96.92 +6.1VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 192 63.10 +2.4VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3685 28.20 +8.3VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 9 38.29 -6.6VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 73 27.56 -8.4VEckChina PEK 1.41e 1.1 ...q 54.26 38.37 17 47.92 -.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 52 54.54 -19.6VanE Egyp EGPT ... ... ...q 40.97 26.30 63 37.43 +14.5VEckPoland PLND .29e 1.6 ...q 21.80 17.21 2 18.00 -8.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 6276 33.55 -1.7VanE Coal KOL .13 .8 ... 18.49 12.50 13 16.30 +1.7VnEk Viet VNM .32e 1.8 ...q 20.50 14.01 293 18.15 +1.5VanEBrzSC BRF ... ... ...q 26.12 18.45 14 21.17 -9.7VanEIndo IDX .25e 1.1 ...q 26.90 21.05 13 22.25 -10.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 38.14 +2.7VanE VAfr AFK .53e 2.0 ...q 27.39 21.35 31 25.92 +4.3VanE Gam BJK 1.07e 2.2 ...q 50.18 38.91 71 49.52 +6.2VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 107 88.16 -7.3VangIntBd BIV 2.17a 2.7 ...q 85.85 80.28 575 80.45 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 1104 77.99 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.65 1520 78.83 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 61 111.02 -8.2VangMegG MGK 1.33e 1.1 ...q 121.09 99.08 363 117.95 +5.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.12 45 76.03 -.6VangMega MGC 1.47e 1.5 ...q 96.61 81.76 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.08 949 84.42 -1.4VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 93 115.78 +3.6VangGrth VUG 1.38e .9 ...q 152.38 125.78 849 148.62 +5.7VangLgCp VV 1.84e 1.5 ...q 131.68 109.55 155 125.43 +2.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 303 157.48 +1.7VangSmCp VB 1.63e 1.1 ...q 155.86 131.25 427 152.94 +3.5sVangSCG VBK 1.19e .7 ...q 172.68 141.74 111 171.82 +6.8VangSCV VBR 1.96e 1.5 ...q 138.96 118.55 190 133.97 +.9VangTSM VTI 2.17e 1.5 ...q 146.87 122.64 1397 140.64 +2.5VangValu VTV 2.05e 1.9 ...q 113.46 94.73 834 105.64 -.6VangSP500 VOO 3.81e 1.5 ...q 263.37 219.23 1477 250.75 +2.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.23 466 110.82 -.7VangMCGr VOT .82e .6 ...q 136.45 115.92 238 133.54 +4.6VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3536 77.61 -6.5VangDivAp VIG 1.82e 1.8 ...q 108.99 91.05 549 101.84 -.2VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 81 121.58 +2.0VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 1982 55.49 +1.4VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 7093 46.25 +.7VangPacif VPL 1.37e 1.8 ...q 77.96 64.78 282 74.31 +1.9VangEur VGK 1.71e 2.8 ...q 63.60 54.60 2818 60.22 +1.8VangTEBd VTEB .28e ... ...q 52.07 50.36 360 50.77 -1.8Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.74 51 145.64 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.40 12 107.79 -2.0VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 7 136.95 +3.5sVanSC600G VIOG 1.13e .7 ...q 156.97 128.05 8 156.00 +6.9sVangSC600 VIOO 1.19e .8 ...q 147.90 121.82 26 146.87 +5.4VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 12 122.41 +.5VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 15 138.31 +3.9VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 17 130.52 +2.1VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5170 45.59 +1.6VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 147 163.88 +5.1VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 139 129.00 -11.7VangEngy VDE 2.37e 2.2 ...q 107.20 83.80 214 106.35 +7.5VangFncl VFH .90e 1.3 ...q 75.48 58.63 853 71.18 +1.6VanHC Etf VHT 1.96e 1.2 ...q 171.30 139.00 248 158.62 +2.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.41 102 139.98 -1.7VangInfT VGT 1.61e .9 ...q 186.36 139.43 782 182.84 +11.0VangMat VAW 2.12e 1.6 ...q 144.65 118.30 76 133.80 -2.1VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 139 112.19 -3.8VangTel VOX 3.14e 3.8 ...q 96.48 81.62 45 83.62 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 94.81 440 117.63 +5.8VectorGp VGR 1.60b 8.3 23 23.14 18.70 527 19.20 -14.2Vectren VVC 1.80 2.6 27 70.76 57.48 1257 69.86 +7.4Vectrus VEC ... ... 14 41.48 25.17 140 29.79 -3.4VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 648 17.04 -18.2sVeevaSys VEEV ... ... 94 78.28 52.17 1292 76.75 +38.8VenatorM n VNTR ... ... ... 26.90 17.03 1023 17.40 -21.3Ventas VTR 3.16 5.9 15 72.36 46.55 2009 53.16 -11.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 20 24.95 -.8Vereit VER .55 7.8 ...cc 8.75 6.52 8291 7.07 -9.2Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 175 25.30 -1.1VeriFone PAY ... ... 17 23.14 14.90 879 22.85 +29.0Veritiv VRTV ... ... ...cc 46.10 20.35 74 30.25 +4.7VerizonCm VZ 2.36 4.9 7 54.77 42.80 10333 48.49 -8.4VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 41 25.60 -3.0VermilnE g VET 2.03 ... ... 40.59 29.91 67 34.51 -5.0Verso Cp VRS ... ... ... 19.75 3.17 268 18.80 +7.0Versum VSM .24f .6 ... 42.74 30.57 453 39.39 +4.1ViadCorp VVI .40 .8 25 61.85 42.99 104 49.90 -9.9Vicon VII ... ... ...dd .76 .30 273 .41 +2.3VictSCHiD CSB .60e ... ...q 45.62 39.13 0 43.95 -1.5VinaConc VCO .66e 1.4 ... 47.99 30.43 2 45.60 +23.3VinceHlg rs VNCE ... ... 3 9.52 3.20 14 9.01 +45.6Vipshop VIPS ... ... 31 19.14 7.79 11335 15.09 +28.8VirnetX VHC ... ... ...dd 8.75 2.10 874 3.30 -10.8VirDynCr n BLHY ... ... ... 25.49 24.36 5 24.51 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 84 10.96 -18.2VirtGblMSc VGI 1.87 12.9 ...q 19.46 13.76 173 14.55 -16.9sVisa s V .84 .6 44 132.09 92.43 5009 131.21 +15.1VishayInt VSH .34f 1.6 ...dd 23.85 15.95 1587 21.10 +1.7sVishayPrc VPG ... ... 33 36.20 16.55 75 35.75 +42.1VistaGold VGZ ... ... ...dd .97 .60 139 .72 +3.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 1050 13.89 -4.7VistraEn n VST ... ... ... 24.39 14.70 2879 23.10 +26.1VitaminSh VSI ... ... 5 12.25 2.95 495 4.95 +12.5VivintSolar VSLR ... ... 9 6.10 2.70 941 4.40 +8.6VMware VMW ... ... 71 165.00 85.45 1726 141.25 +12.7VoceraCm VCRA ... ... ...dd 32.23 22.43 1785 24.34 -19.5VolarisAv VLRS ... ... ... 16.00 5.48 311 5.63 -29.8VolitionRX VNRX ... ... ... 4.00 1.85 135 2.14 -27.2VoltInfoSci VISI ... ... ...dd 6.05 2.16 4 2.80 -26.3Vonage VG ... ... ...dd 11.94 6.28 1553 11.18 +9.9Vornado VNO 2.52 3.7 24 80.92 64.14 789 68.99 -11.8Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 12 24.26 -4.0Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 11 23.01 -7.6Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 20 22.07 -12.1Voxeljet VJET ... ... ... 6.37 3.07 19 3.40 -25.6VoyaAsPcD IAE 1.02 9.8 ...q 11.38 10.04 27 10.41 -.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 20 9.32 +4.7VoyaFincl VOYA .04 .1 19 54.87 33.53 976 52.62 +6.4VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.45 80 11.35 -.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 195 7.33 -5.4VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 49 15.36 -8.8VoyaIntHD IID .83 12.0 ...q 7.94 6.69 12 6.92 -8.2VoyaPrRTr PPR .29 5.7 ...q 5.44 4.98 401 5.12 +1.0VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 57 6.36 +1.6VulcanM VMC 1.12 .9 27 141.20 108.17 901 126.84 -1.2W -sW&T Off WTI .40 5.0 14 7.93 1.81 4142 7.93 +139.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 8 24.00 -4.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 19 23.98 -9.0WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 11 22.35 -.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 19 23.60 -3.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 14 25.91 -.5WBI LCTV WBIF .22e .8 ...q 30.46 25.25 13 28.06 -3.0WBI LCTY WBIG .31e 1.2 ...q 28.00 22.29 17 25.59 -1.0WBI LCTS WBIL .04e .2 ...q 29.15 24.55 12 26.60 -3.1WBI PwFact WBIY ... ... ... 27.90 22.34 23 26.64 +.2WBITacRot WBIR ... ... ... 26.78 24.02 12 25.65 +.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 12 24.06 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 24 24.04 -3.6WEC Engy WEC 2.21 3.6 20 70.09 58.92 1704 61.82 -6.9sWEX Inc WEX ... ... 34 176.83 99.90 410 176.83 +25.2WGL Hold WGL 2.06f 2.3 17 88.34 80.91 168 88.01 +2.5WNS Hldg WNS ... ... 26 49.85 31.47 133 48.73 +21.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 253 65.39 -5.1WPP plc WPP 3.91e 4.5 ... 109.20 76.68 96 87.84 -3.0WPX Engy WPX ... ... ...dd 19.17 8.39 7833 18.32 +30.2WPX pfA WPXp 1.56 2.0 ... 79.29 42.50 1 76.26 +23.3Wabash WNC .30 1.5 15 26.54 18.25 524 20.23 -6.8WABCO WBC ... ... 18 162.20 118.11 207 129.33 -9.9sWabtec WAB .48 .5 29 94.29 69.20 732 93.18 +14.4WaddellR WDR 1.00m 5.3 13 23.82 16.36 709 18.80 -15.8WageWrks WAGE ... ... 30 74.40 38.40 514 42.85 -30.9WalMart WMT 2.08f 2.5 19 109.98 73.13 9483 84.39 -14.5WalkerDun WD ... ... 8 61.44 42.66 166 54.79 +15.3 WarrMet n HCC .20 ... ... 28.25 7.40 701 26.50 +34.4WashPrGp WPG 1.00 14.4 19 9.79 5.40 1482 6.93 -2.7WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 13 21.78 -11.5WashPr pfI WPGpI 1.72 8.5 ... 25.99 19.11 11 20.25 -18.2WREIT WRE 1.20 4.2 28 33.96 24.92 415 28.55 -8.3WasteCon s WCN .56 ... 40 76.48 61.35 491 75.25 +6.1WsteMInc WM 1.85f 2.2 18 89.73 70.61 1695 82.63 -4.3Waters WAT ... ... 30 220.20 171.32 591 196.96 +2.0Watsco WSO 5.80f 3.3 33 192.94 139.27 209 178.02 +4.7WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 147 77.30 +1.8Wayfair W ... ... ...dd 100.14 55.33 1046 83.73 +4.3WeathfIntl WFT ... ... ...dd 5.48 2.07 18524 3.45 -17.3WebsterFn WBS 1.32f 2.1 22 64.11 44.04 443 63.56 +13.2sWtWatch WTW ... ... 72 77.19 25.50 3510 78.76 +77.9WeinRlt WRI 1.58f 5.8 10 33.83 25.67 365 27.39 -16.7WeisMk WMK 1.20 2.4 24 58.75 31.26 171 49.37 +19.3Welbilt WBT ... ... ... 23.77 18.34 669 19.14 -18.6Wellcare WCG ... ... 26 221.75 162.25 183 218.57 +8.7WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 90 26.02 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 12 1285.00 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 13 24.68 -1.7WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.68 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 24 24.75 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 81 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.44 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 29 25.67 -2.9WellsFargo WFC 1.56 2.9 12 66.31 49.27 12786 54.48 -10.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 75 24.97 -3.7WellsF pfX WFCpX ... ... ... 26.16 24.15 60 24.96 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 85 25.25 -2.8WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.98 -3.1EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 136 5.76 -2.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 257 8.08 -3.8WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 72 12.84 -1.7WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 4 25.87 -2.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 23 12.33 -6.6Welltower WELL 1.68e 3.0 13 78.17 49.58 1804 55.51 -13.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 15 57.06 -4.7WescoAir WAIR ... ... ...dd 11.30 6.05 509 10.50 +41.9Wesco Intl WCC ... ... 18 69.35 48.95 389 59.65 -12.5WestPhrm WST .56 .6 38 103.36 80.02 282 90.07 -8.7WestarEn WR 1.60 3.0 24 57.32 47.06 790 54.19 +2.6WstnAlliB WAL ... ... 18 62.49 44.64 561 61.51 +8.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.53 -2.6WstACpLn TLI .87 8.4 ...q 11.69 10.30 73 10.39 -1.2WAstEMkt EMD .84 6.1 ...q 16.16 13.59 251 13.79 -11.3WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 49 16.56 -8.0WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 73 9.35 -8.5WstAstHI2 HIX .80 13.4 ...q 7.37 5.97 193 6.55 -6.0WAHiInOp HIO .43 8.8 ...q 5.21 4.76 116 4.85 -4.3WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 54 14.67 -3.0WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.81 -12.8WstnAsInt SBI .48 5.5 ...q 9.98 8.58 28 8.74 -6.1WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 13 21.02 -8.0WAMgdMu MMU .78 6.1 ...q 14.60 12.74 89 12.79 -9.2WstAstMtg WMC 1.24e 12.2 8 10.95 8.54 433 10.13 +1.8WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 112 24.38 -1.2WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 47 21.27 +1.8WstAMunHi MHF .34 4.7 ...q 8.05 7.08 31 7.22 -2.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 26 14.11 -7.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.65 26 12.72 -7.9WstAVari GFY .93 5.5 ...q 17.79 16.59 7 16.95 -2.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 43 11.42 -3.1WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 102 11.25 -1.5WstC&G gs WRN ... ... ... 1.44 .71 59 .83 -17.7WstnGasEq WGP 2.19f 6.1 22 45.03 31.63 665 36.13 -2.8WstnGasPt WES 3.74f 7.2 42 57.15 40.44 429 52.22 +8.6WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 4812 19.75 +3.9WestlkChm WLK 1.59f 1.4 12 121.30 60.23 412 117.69 +10.5WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 64 22.45 -10.0WestmRs s WMLP .46m 41.6 ...dd 4.60 .98 17 1.11 -60.2WestpacBk WBK 1.52e 6.7 ... 26.38 21.13 259 22.58 -7.4WestRck WRK 1.72 2.8 18 71.55 51.95 1534 61.21 -3.2WestwdH WHG 2.72 4.7 12 71.00 53.00 18 58.05 -12.3Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3854 36.39 +3.2WheatPr g WPM .28e ... 28 22.72 18.32 1271 21.82 -1.4Whrlpl WHR 4.60f 2.9 33 202.99 145.59 1101 157.65 -6.5WhtMtIns WTM 1.00 .1 60 903.26 786.23 56 892.75 +4.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.7 29 15.15 10.06 631 11.71 -18.7WhitngPet rs WLL ... ... ...dd 48.25 15.88 4305 47.81 +80.6WidOpW n WOW ... ... ... 17.89 6.03 711 8.74 -17.3WidePoint WYY ... ... ...dd .73 .40 222 .52 -20.3WildhRs n WRD ... ... ... 29.67 10.36 3767 24.78 +34.6WileyJA JW/A 1.20 1.8 21 68.40 50.08 174 66.15 +.6WileyJB JW/B 1.20 1.8 22 68.00 50.52 0 66.58 +1.4WLyonHm WLH ... ... 14 32.95 18.85 446 27.05 -7.0WmsCos WMB 1.36 5.0 10 33.67 24.00 8067 27.25 -10.6WillmsPtrs WPZ 2.46f 6.4 45 44.06 32.74 1661 38.40 -1.0WmsSon WSM 1.72f 3.5 14 56.38 42.68 1639 48.63 -5.9Winnbgo WGO .40 1.1 14 58.65 24.15 466 35.75 -35.7Wipro s WIT .03e .6 ... 6.40 4.54 708 4.68 -14.4WirelessT WTT ... ... ...dd 2.64 1.35 28 2.42 -.4WT IntQua IQDG ... ... ... 32.75 27.93 7 31.18 +1.6WT ST HiYl SFHY ... ... ... 50.79 48.47 49.55 +1.1WT ShTr n SFIG ... ... ... 49.88 48.58 2 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.48 -1.7WT Corp n WFIG ... ... ... 50.34 47.40 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 1 33.95 +2.3WT G exMx XMX ... ... ... 31.68 26.79 161 30.33 +2.4WT DyCEu DDEZ ... ... ... 33.88 29.43 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 5170 30.95 +1.3WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.50 WT DynCJp DDJP ... ... ... 31.29 27.03 29.70 -.6WTBearEq DYB ... ... ...q 26.34 24.64 2 25.72 -1.3WT LgSEq DYLS ... ... ...q 34.53 29.07 16 33.05 +1.4WT EuLoc EZR ... ... ... 34.19 27.88 0 32.04 +2.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.13 -.3WT GlSmC GSD ... ... ... 35.24 30.06 32.90 -.5WTWkDUSE USWD ... ... ...q 34.04 28.95 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 54 48.59 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 32.16 +3.4WT PutStr PUTW ... ... ... 30.04 26.65 10 29.31 +.9WT EMexSt XSOE .77e 2.4 ...q 35.10 26.36 37 31.84 WT JpDvG JHDG ... ... ...q 30.34 25.63 2 28.93 -.1WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 35 32.37 +2.2WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 6 26.99 +.1WTFltRtTr USFR ... ... ...q 27.90 24.96 51 25.11 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 305 66.50 +4.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.48 6 44.93 -1.7WTEmLDbt ELD 1.74 4.7 ...q 40.08 36.36 21 36.81 -4.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 25.52 +1.9WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.82 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 3 28.67 +3.2GrnHCmdty GCC ... ... ...q 19.78 17.92 91 19.47 +1.3WT Diefa DWM .74e 1.3 ...q 59.63 51.45 17 56.54 +1.4WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.81 +.9WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 17 86.55 -2.1WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 1 47.51 -2.1WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 41 71.86 +1.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 24 69.33 -4.8WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 26 44.85 +3.3WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 31 51.41 +1.5WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 6 70.54 +2.3WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 102 77.76 +1.3WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 2 59.29 +.2WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 38 82.84 +3.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 963 58.06 -2.1WT LCD DLN 1.84e 2.0 ...q 97.25 82.74 21 90.55 -1.7WT MCD s DON ... ... ...q 36.59 31.65 174 34.92 -1.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 2 57.02 -4.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 44 18.83 10.39 5 13.12 -10.4AAON AAON .26 .9 36 40.25 29.05 342 29.50 -19.6AC Immun n ACIU ... ... ... 13.91 6.03 17 9.91 -22.6ACI Wwde ACIW ... ... ...cc 26.37 20.23 839 22.43 -1.1ACM Rsc n ACMR ... ... ... 15.60 4.74 20 11.89 +126.5ACNB Cp ACNB .92f 2.9 17 32.00 24.45 6 31.25 +5.8AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 2914 18.97 -6.0AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 42 25.55 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 9 25.38 -1.3ALJ Reg n ALJJ ... ... ... 3.78 1.82 31 2.17 -31.1sAMAG Ph AMAG ... ... ...dd 24.25 11.93 808 22.95 +73.2AMC Net AMCX ... ... 12 67.44 46.89 949 56.93 +5.3ANGI Hme ANGI ... ... ... 15.77 10.24 474 14.30 +36.7ANI Ph h ANIP ... ... 25 74.70 42.23 103 61.32 -4.9ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 413 .60 -55.6ARMO Bi n ARMO ... ... ... 57.19 25.10 1479 49.77 +67.4ASLAN n ASLN ... ... ... 6.83 5.08 90 6.39 +13.9ASML Hld ASML 1.71e .8 41 216.00 126.03 407 201.94 +16.2ASV Hld n ASV ... ... ... 10.80 6.22 12 6.87 -32.3ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 5.30 +14.7ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 75 51.61 -6.6AV Homes AVHI ... ... 5 20.50 14.65 104 17.90 +7.5AXT Inc AXTI ... ... 21 10.75 5.80 338 6.65 -23.6Abaxis ABAX .72f 1.0 61 78.53 43.66 220 72.17 +45.7AbeonaTh ABEO ... ... ...dd 22.75 4.55 979 20.90 +31.9Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 19 2.64 -40.0sAbiomed ABMD ... ... ...cc 374.75 129.80 419 375.67 +100.5Ablynx n ABLX ... ... ... 55.29 17.75 6 54.09 +116.4Aboro n ABP ... ... ... Abraxas AXAS ... ... 41 2.99 1.45 870 2.84 +15.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 4652 34.25 -5.5AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 204 3.80 -6.2AcadiaHlt ACHC ... ... 18 54.34 26.92 637 41.56 +27.4AcadiaPh ACAD ... ... ...dd 41.20 14.51 1433 19.14 -36.4Acasti g rs ACST ... ... ...dd 3.36 .60 163 .67 -29.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 403 20.00 -23.7Acceleron XLRN ... ... ...dd 46.93 24.37 439 35.44 -16.5AccessNt ANCX .60 2.2 24 30.99 24.36 36 27.11 -2.6Accuray ARAY ... ... ...dd 6.15 3.60 331 4.80 +11.6AcelRx ACRX ... ... ...dd 5.75 1.55 252 2.55 +25.9AcerTh rs ACER ... ... ... 22.63 5.70 7 18.38 +32.7AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 529 2.78 -73.1Achaogen AKAO ... ... ...dd 27.49 9.83 867 12.92 +20.3AchvLfS rs ACHV ... ... ...dd 6.27 1.01 81 1.16 -13.6Achillion ACHN ... ... ...dd 5.66 2.58 814 3.59 +24.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 269 19.44 -21.2AcordaTh ACOR ... ... ...dd 29.60 13.60 415 24.80 +15.6ActivsBliz ATVI .34f .5 46 79.63 53.66 2961 71.70 +13.2Acxiom ACXM ... ... ...cc 32.93 18.60 761 27.21 -1.3AdamasPh ADMS ... ... ...dd 44.00 13.50 599 31.83 -6.1AdamisPh ADMP ... ... ...dd 6.45 2.35 433 3.80 -13.6Adaptim n ADAP ... ... ... 14.63 4.28 389 12.77 +91.2AddusHmC ADUS ... ... 44 55.75 30.95 48 52.75 +51.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 21 1.31 -10.9 AdestoTc n IOTS ... ... ...dd 9.95 4.00 325 8.85 +37.2sAdmaBio ADMA ... ... ...dd 5.50 2.01 587 5.26 +63.9sAdobeSy ADBE ... ... 70 241.93 130.82 2668 238.37 +36.0Adomani n ADOM ... ... ... 18.31 .50 174 .63 -85.7Adtran ADTN .36 2.4 41 25.10 14.30 384 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 421 8.40 +12.0AdvEmis n ADES 1.00 8.7 3 12.20 7.00 207 11.54 +19.5AdvEnId AEIS ... ... 18 95.00 57.35 205 65.25 -3.3AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 50143 12.23 +19.0Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 740 1.88 -33.8AdverumBi ADVM ... ... ...dd 8.59 2.40 552 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.06 -4.4Aegion AEGN ... ... 22 28.19 19.11 88 24.76 -2.6AegleaBio n AGLE ... ... ...dd 11.35 2.81 426 10.27 +89.8AehrTest h AEHR ... ... ... 4.83 2.12 85 2.27 -16.2Aemetis AMTX ... ... ...dd 3.12 .45 40 1.83 +232.7AeriePhm AERI ... ... ...dd 66.60 38.23 367 52.35 -12.4AeroViron AVAV ... ... 65 62.20 30.03 296 57.96 +3.2AEtern g rs AEZS ... ... ...dd 3.29 .82 181 1.86 -21.2Aethlon rs AEMD ... ... ...dd 3.85 .79 90 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .98 19 1.51 +25.8AffimedNV AFMD ... ... ...dd 2.85 1.15 375 2.30 +76.9Agenus AGEN ... ... ...dd 6.19 3.06 3404 3.35 +2.8AgileThera AGRX ... ... ...dd 5.60 1.93 104 2.66 -1.1Agilysys AGYS ... ... ...dd 13.00 9.32 14 11.87 -3.3AgiosPhm AGIO ... ... ...dd 89.33 45.96 267 86.95 +52.1AgroFresh AGFS ... ... 15 9.05 4.94 122 6.95 -6.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 12 5.45 -48.3Aimmune n AIMT ... ... ...dd 42.00 15.97 417 30.14 -20.3AirT Inc AIRT ... ... ...dd 34.83 14.40 2 31.15 +26.2AirTrnsp ATSG ... ... ...dd 27.67 19.17 303 21.81 -5.7AirMedia AMCN ... ... ...dd 2.87 .61 117 .66 -42.6Airgain n AIRG ... ... 32 15.54 7.31 91 8.03 -10.7AkamaiT AKAM ... ... 70 78.28 44.65 2036 76.69 +17.9AkariTh rs AKTX ... ... ... 11.95 1.70 51 1.93 -55.4AkceaTh n AKCA ... ... ... 33.99 8.10 989 22.53 +29.8AkebiaTher AKBA ... ... ...dd 20.25 8.93 432 10.43 -29.9AkersBios AKER ... ... ...dd 1.82 .12 4588 .44 +226.9Akorn Inc AKRX ... ... 41 33.95 10.76 2659 14.25 -55.8Akoustis n AKTS ... ... ... 10.80 4.86 124 6.92 +11.1Alarm.cm n ALRM ... ... 41 49.49 31.28 337 40.15 +6.4AlaskCom ALSK ... ... ...dd 2.91 1.39 91 1.73 -35.4Albireo ALBO ... ... ... 39.87 15.31 97 30.85 +20.5Alcentra ABDC .72 11.0 ...dd 14.40 5.90 80 6.55 -21.9AlderBioPh ALDR ... ... ...dd 20.00 8.60 789 15.15 +32.3AldeyraTh ALDX ... ... ... 11.90 3.90 183 8.65 +27.2Alexion lf ALXN ... ... 47 149.34 96.18 2046 122.85 +2.7Alico ALCO .24 .8 ...dd 34.80 25.55 6 31.65 +7.3sAlignTech ALGN ... ... ...cc 288.36 134.68 1231 286.42 +28.9tAlimeraSci ALIM ... ... ...dd 1.65 .80 517 .82 -38.3Alkermes ALKS ... ... ...dd 71.22 41.15 626 47.04 -14.1AllgnceBc n ABTX ... ... 29 43.25 31.75 20 41.80 +11.0AllegiantT ALGT 2.80 1.8 12 181.45 111.54 151 159.70 +3.2AllenaPh n ALNA ... ... ... 17.56 6.13 177 16.20 +61.0AlliHold AHGP 2.99f 11.5 7 31.79 22.56 66 25.95 -3.1All MMA n AMMA ... ... ... 3.07 .31 20 .37 -68.4 AllnceRes ARLP 2.06f 11.4 5 23.05 15.55 233 18.00 -8.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 11 2.80 +34.0AlliedMot AMOT .12f .3 45 47.64 22.78 56 46.54 +40.6Alliqua rs ALQA ... ... ...dd 4.60 1.58 19 2.30 +27.1AllotComm ALLT ... ... ...dd 6.09 4.74 35 5.12 -3.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1159 12.50 -14.1AlnylamP ALNY ... ... ...dd 153.99 62.60 1295 103.13 -18.8tAlphaOmg AOSL ... ... 20 20.40 13.53 1259 14.99 -8.4Alphabet C GOOG ... ... 28 1186.89 894.79 1449 1100.20 +5.1Alphabet A GOOGL ... ... 33 1198.00 915.31 1964 1106.60 +5.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 64 3.40 +27.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 22 7.98 -28.8AlpsRtSec n SWIN ... ... ... 31.35 26.11 2 31.07 +4.4Altaba AABA ... ... ...cc 80.56 47.74 4997 76.74 +9.9Altair A n ALTR ... ... ...dd 33.38 16.55 262 31.27 +30.7Altimm rs ALT ... ... ...dd 5.70 .48 1744 .52 -73.9Altisrce n ASPS ... ... 2 31.49 18.53 106 28.37 +1.3AltraIndlM AIMC .68 1.6 24 53.70 38.80 131 42.40 -15.9AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 974 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 1529 3.21 -20.0Amazon AMZN ... ... ...cc 1638.10 927.00 2442 1601.54 +36.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 1482 18.65 +16.7Ambarella AMBA ... ... 26 66.23 40.06 433 51.76 -11.9Amdocs DOX 1.00 1.5 18 71.72 60.82 675 65.76 +.4Amedica rs AMDA ... ... ... 6.94 1.05 1127 1.17 -64.2Amedisys AMED ... ... 41 74.16 45.60 213 71.63 +35.9AMERCO UHAL 2.50e ... 18 400.99 326.30 67 343.86 -9.0AmeriHld n AMRH ... ... ... 13.50 1.10 41 1.30 -58.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8sAFMulti ATAX .50 7.8 22 6.45 5.75 128 6.45 +6.6AmCarM CRMT ... ... 13 56.80 33.05 16 53.85 +20.6AmAirlines AAL .40 .9 7 59.08 40.65 4200 42.46 -18.4ACapSenF ACSF 1.16 9.4 6 13.65 10.35 73 12.35 +17.3AmElTech AETI ... ... ...dd 2.25 .62 58 .73 -51.3AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 8 38.85 +1.4AmNatIns ANAT 3.28 2.8 22 134.03 110.43 71 119.25 -7.0AmOutBr AOBC ... ... 7 24.49 8.32 783 11.23 -12.5AmPubEd APEI ... ... 32 45.75 17.40 186 38.00 +51.7AmRailcar ARII 1.60 4.0 5 42.52 34.29 190 39.52 -5.1AmrRvr AMRB .20 1.3 30 16.49 12.21 3 15.65 +2.7ASoft lf AMSWA .44 3.4 25 13.69 9.00 41 13.12 +12.8sAmSupr rs AMSC ... ... ...dd 7.14 2.89 109 6.88 +89.5AWoodmk AMWD ... ... 23 148.44 78.75 163 81.95 -37.1AmerisBc ABCB .40 .7 21 59.05 41.05 120 54.80 +13.7Amerisafe AMSF .88 1.5 23 67.82 51.20 69 58.50 -5.0AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 16 4.20 +1.2AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 5 28.10 +.9Amgen AMGN 5.28 3.0 15 201.23 152.16 3362 175.96 +1.2AmicusTh FOLD ... ... ... 17.40 7.41 3959 14.24 -1.0AmkorTch AMKR ... ... 7 12.35 8.19 670 8.75 -12.9Amphastar AMPH ... ... ... 20.45 14.40 390 16.12 -16.2AmpOnRt ef IBUY ... ... ... 47.99 32.75 72 46.26 +13.2AmtechSys ASYS ... ... ... 15.45 6.76 661 8.91 -11.5 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 15, 2018

PAGE 40

Amyris rs AMRS ... ... ...dd 7.30 1.86 985 6.19 +65.1AnalogDev ADI 1.92f 2.0 45 98.38 76.07 2124 93.87 +5.4Anlogic ALOG .40 .5 ...dd 101.80 66.00 87 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 370 89.74 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 175 2.19 -32.0AnchBcWA ANCB ... ... 18 25.50 23.70 4 25.35 +2.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 80 31.30 +.5AngioDyn ANGO ... ... ... 20.71 14.97 134 19.65 +18.2AnikaTh ANIK ... ... 18 69.81 30.91 180 37.98 -29.5Ansys ANSS ... ... 52 173.20 119.14 315 166.97 +13.1AntaresP ATRS ... ... ...dd 4.09 1.58 532 2.50 +25.6AntherP rs ANTH ... ... ... 2.97 .30 323 .32 -80.7Apellis n APLS ... ... ... 32.00 12.45 428 24.69 +13.8ApogeeE APOG .63 1.5 15 59.76 37.24 145 41.51 -9.2ApollEnd rs APEN ... ... ... 8.50 3.55 29 6.35 +13.4ApolloInv AINV .60 10.7 ... 6.50 5.18 914 5.59 -1.2ApolMed n AMEH ... ... ... 30.00 10.00 14 16.77 -30.1AppFolio n APPF ... ... ...cc 57.65 27.20 108 55.95 +34.8Appian A n APPN ... ... ... 43.26 14.60 527 30.79 -2.2Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 20370 188.15 +11.2ApplRecy h ARCI ... ... ...dd 1.75 .52 4 .80 -23.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 14 1.49 -6.3AppGenTc AGTC ... ... ...dd 6.05 3.25 49 5.05 +40.3ApldMatl AMAT .80f 1.4 17 62.40 40.79 12294 55.26 +8.1ApldOptoel AAOI ... ... 12 103.41 22.54 907 32.19 -14.9Approach AREX ... ... 11 4.21 2.19 458 2.64 -10.8Apptio n APTI ... ... ... 33.28 14.09 597 30.65 +30.3ApricusB rs APRI ... ... ...dd 3.34 .25 687 .29 -84.2AptevoTh n APVO ... ... ... 5.25 1.15 198 4.97 +17.2AptoseB g APTO ... ... ...cc 3.97 1.00 132 3.35 +49.6AquaMetal h AQMS ... ... ...dd 13.85 1.42 508 3.19 +49.8AquaB Tc n AQB ... ... ... 9.99 2.25 30 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 72 12.42 +5.6ArQule ARQL ... ... ...dd 3.35 .94 776 3.00 +81.8Aradigm h ARDM ... ... ...dd 7.35 .78 21 1.47 -78.1AralezPh ARLZ ... ... ...dd 2.98 .38 6262 .50 -65.1AratanaTh PETX ... ... ...dd 7.67 3.67 203 5.41 +2.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 175 6.65 +31.7sArcBest ARCB .32 .7 21 48.70 16.95 677 47.60 +33.1ArcadB rsn RKDA ... ... ... 66.56 3.60 777 9.16 +66.5ArchCap ACGL ... ... 24 102.60 77.12 646 79.17 -12.8ArchCap pfF ACGLO ... ... ... 25.99 23.67 12 24.16 -4.6ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 24 23.76 -5.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 52 2.80 -30.2ArcturusT rs ARCT ... ... ... 15.19 4.78 9 5.60 -29.6Ardelyx ARDX ... ... ... 8.65 4.05 401 5.45 -17.4sArenaPh rs ARNA ... ... ...dd 45.85 11.30 1159 45.62 +34.3AresCap ARCC 1.52 9.2 8 16.96 15.03 1946 16.57 +5.4Argenx n ARGX ... ... ... 99.99 17.33 164 91.10 +44.3ArkRst ARKR 1.00 3.8 96 29.49 21.75 17 26.00 -3.8Arotech ARTX ... ... 34 4.35 2.70 397 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 2778 15.77 +23.2ArrisIntl ARRS ... ... 31 30.38 22.60 1607 26.83 +4.4ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.45 +7.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.20 ArwDWATc DWAT .09e .7 ...q 12.50 10.52 1 12.06 +3.6sArrowPhm ARWR ... ... ...dd 9.89 1.42 3073 9.42 +156.0Arsanis n ASNS ... ... 13 28.69 10.40 28 21.66 +69.7ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.24 -.8ArtsWay ARTW .05 1.7 ...dd 3.40 2.00 100 2.90 -2.8AscenaRtl ASNA ... ... ...dd 3.10 1.65 2213 2.59 +10.2Ascendis n ASND ... ... ... 70.50 21.95 219 65.95 +64.6AscentCap ASCMA ... ... ... 17.84 2.11 120 2.49 -78.3AsiaPWire APWC .10e ... ... 3.10 2.26 8 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 21 8.37 -6.2AspenTech AZPN ... ... 39 95.09 53.51 289 92.82 +40.2AssembBio ASMB ... ... ...dd 67.36 18.60 143 42.11 -6.9AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 30 3.50 +1.6Astec ASTE .40 .7 32 64.80 45.70 87 56.29 -3.8sAstroNova ALOT .28 1.4 40 19.50 11.00 26 19.60 +41.5Astronics ATRO ... ... 42 49.45 23.95 94 35.35 -14.8Astrotch rs ASTC ... ... ... 6.60 1.87 16 1.95 -41.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 127 17.86 +26.5AtaraBioth ATRA ... ... ...dd 49.90 11.80 504 44.30 +144.8athenahlth ATHN ... ... 96 158.66 106.22 434 149.16 +12.1Athenex n ATNX ... ... ... 20.79 11.21 284 17.19 +8.1Athersys ATHX ... ... ...dd 2.63 1.29 1409 2.21 +22.1AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.05 +1.9AtlAcq un ATACU ... ... ... 11.00 9.56 5 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 5 .55 -8.3tAtlanAmer AAME .02 .7 25 4.00 2.85 5 2.75 -19.1AtlCapBc n ACBI ... ... 33 20.25 15.20 55 20.05 +13.9AtlCstFin ACFC ... ... 30 11.21 7.05 18 10.67 +13.1AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 218 20.06 -5.4Atlanticus ATLC ... ... ... 2.76 1.95 2.01 -16.3AtlasAir AAWW ... ... 7 69.33 45.45 158 67.60 +15.3AtlasFin AFH ... ... ...dd 21.50 9.90 37 10.75 -47.7AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7Atlassian n TEAM ... ... ...dd 66.00 32.58 1551 62.48 +37.3Atomera n ATOM ... ... ...dd 8.00 2.45 25 5.81 +34.1AtriCure ATRC ... ... ...dd 25.18 14.88 186 23.44 +28.5Atrion ATRI 4.80 .8 33 694.00 516.85 8 585.25 -7.2AttisInd hn ATIS ... ... ... 3.63 .42 1084 .51 -52.0AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.80 6.25 221 10.18 +45.8taTyrPhm n LIFE ... ... ... 6.50 2.10 751 1.55 -55.7AubNB AUBN .96 2.2 20 48.95 33.22 2 44.50 +14.4Audentes n BOLD ... ... ...dd 41.80 13.90 371 34.98 +11.9AudCodes AUDC ... ... 19 8.43 5.87 33 7.17 -2.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 3334 6.23 +37.5AutoWeb AUTO ... ... 8 14.30 2.88 76 3.07 -65.9Autodesk ADSK ... ... ...dd 141.26 93.07 1697 134.11 +27.9AutoData ADP 2.76f 2.2 34 127.92 96.76 1853 126.68 +8.1AvadelPh AVDL ... ... 11 11.93 6.17 527 7.02 -14.4AveThera n ATXI ... ... ... 8.58 3.40 8 3.86 +6.6AVEO Ph h AVEO ... ... ...dd 4.24 .58 901 2.22 -20.4sAvexis n AVXS ... ... ...dd 217.86 65.54 884 217.83 +96.8AviatNet rs AVNW ... ... ...dd 21.85 12.90 7 16.90 +11.4AvidBios rs CDMO ... ... ... 5.78 2.24 445 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...cc 7.65 3.99 189 5.04 -6.5Avingr nrs AVGR ... ... ...dd 38.24 .95 365 1.25 -82.8AvisBudg CAR ... ... 15 50.88 20.71 2420 43.40 -1.1AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 7 10.03 +1.1Avnet AVT .76f 1.9 10 44.85 35.67 494 40.45 +2.1Aware AWRE ... ... 38 5.40 3.70 4 4.20 -6.7Axcelis rs ACLS ... ... 6 37.05 18.60 230 22.30 -22.3sAxoGen AXGN ... ... ...dd 44.90 13.05 343 44.35 +56.7sAxonEntpr AAXN ... ... ...cc 57.44 20.57 1080 56.99 +115.1Axovant n AXON ... ... ...dd 27.98 1.02 287 1.23 -76.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 170 3.50 -37.5AytuBioSc n AYTU ... ... ... 6.82 .32 3080 .39 -82.3AzurRx n AZRX ... ... ... 5.25 2.31 27 2.60 -28.5B -:B Comm BCOM 3.58e ... ... 21.50 10.62 6 10.80 -41.3BRileyFn RILY .49e 2.3 22 22.00 13.55 21 20.90 +15.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 21 25.52 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 25 25.12 -2.9BRileyF27 n RILYG ... ... ... 25.90 24.49 20 24.78 -2.4BCB Bc BCBP .56 3.7 16 16.10 12.05 17 15.25 +5.2BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 1 27.48 -.1BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.03 3903 12.13 -19.7BIO-key n BKYI ... ... ... 3.67 1.20 37 2.32 +31.1BJsRest BJRI .44 .8 21 57.65 28.00 570 51.90 +42.6BldrsAsia ADRA .72e 2.0 ...q 37.70 29.81 0 35.81 +3.6BldrsDev ADRD .72e 3.0 ...q 25.31 21.63 6 23.72 +.8BldrsEmg ADRE .60e 1.3 ...q 48.92 36.60 6 45.06 +4.5BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 0 23.03 +.6BMC Stock BMCH ... ... 22 25.70 17.10 593 19.80 -21.7BOK BOKF 1.80 1.7 19 107.00 77.10 87 103.53 +12.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 16 25.07 -2.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 54 2.26 +3.2BSB Bcp BLMT ... ... 21 33.60 27.25 12 32.40 +10.8sBaidu BIDU ... ... 10 274.97 173.52 3282 272.26 +16.2Balchem BCPC .42f .5 42 95.83 70.23 150 92.00 +14.1BaldwLy BWINA 1.12 4.9 52 25.10 21.31 0 22.96 -5.3BaldLyB BWINB 1.12 4.9 52 25.35 21.20 24 22.85 -4.6BallardPw BLDP ... ... ...dd 5.94 2.55 830 3.16 -28.3BncFstOK s BANF .84 1.4 20 61.65 45.74 17 58.05 +13.5Bancorp34 n BCTF 1.25e ... ... 17.25 12.84 3 15.89 +7.7BncpBnk lf TBBK ... ... ...dd 11.63 6.02 235 10.95 +10.8Bandwith n BAND ... ... 28 37.42 18.05 155 34.35 +48.6BkCmcCA BOCH .12 1.1 16 12.40 9.90 6 11.20 -2.6BankMarin BMRC 1.24 1.6 22 78.45 59.05 14 75.80 +11.5BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 4 33.27 -3.1BankSC BKSC .60 2.8 21 22.50 15.77 5 21.40 +21.9BkofJames BOTJ .24 1.6 15 16.25 13.87 4 15.05 +.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 398 48.17 -.6BankFncl BFIN .36f 2.1 26 17.69 13.97 31 17.45 +13.8BankwellF BWFG .48 1.6 15 37.95 29.90 17 30.40 -11.5Banner Cp BANR 1.40f 2.4 19 62.75 52.07 183 58.05 +5.3Baozun n BZUN ... ... ...cc 52.33 18.85 2684 48.04 +52.2BiPTrLBear DLBS ... ... ...q 22.10 13.54 0 21.08 +29.0BiP10yTBear DTYS ... ... ...q 24.15 13.93 9 23.89 +30.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 2 31.16 +1.3BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.65 29.57 1 39.70 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 3 28.54 +29.9BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.25 44.52 42 84.10 +30.4BassettF BSET .44 1.6 24 41.30 27.55 38 27.95 -25.7BayCom n BCML ... ... ... 23.23 22.50 19 23.20 +.4BeacnRfg BECN ... ... 20 66.48 39.07 1374 41.11 -35.5BeasleyB BBGI .20f 2.0 4 14.40 8.25 6 10.20 -23.9BedBath BBBY .64f 3.7 5 37.49 16.52 3297 17.07 -22.4sBeiGene n BGNE ... ... ...dd 189.18 36.51 988 187.03 +91.4BelFuse A BELFA .24 1.3 19 29.90 15.24 1 18.57 -14.9BelFuseB BELFB .28 1.4 19 33.45 17.10 23 19.75 -21.5Belleroph n BLPH ... ... ...dd 2.74 1.00 24 2.22 -14.0BellicumP BLCM ... ... ...dd 14.49 5.02 671 8.18 -2.7BenefBncp BNCL .24a 1.5 ... 17.50 14.30 95 16.10 -2.1Benetfoc BNFT ... ... ...dd 37.10 21.75 195 33.35 +23.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 10 2.58 -12.8Beyondsp n BYSI ... ... ... 48.49 19.55 5 27.69 -4.8Big 5Sprt BGFV .60 7.6 8 14.55 5.05 561 7.85 +3.3BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 15 10.63 +3.9sBilibili n BILI ... ... ... 12.19 9.62 1943 12.07 +7.4BioTechne TECH 1.28 .8 51 154.56 107.55 151 151.97 +17.3BioDlvry lf BDSI ... ... ...cc 3.60 1.70 818 2.05 -30.5BioHiTch n BHTG ... ... ... 4.55 2.68 7 3.75 -17.6sBioLifeSol BLFS ... ... ...dd 8.50 2.12 256 8.62 +43.7BioLneRx h BLRX ... ... ... 1.34 .78 126 .83 -23.4BioXcelT n BTAI ... ... ... 11.94 6.76 25 9.50 -13.9BioanlySys BASI ... ... 16 2.95 1.37 7 1.74 -28.9Bioblast rs ORPN ... ... ... 5.99 1.81 29 2.40 +5.0Biocept rs BIOC ... ... ...dd 1.85 .18 750 .23 -67.6Biocryst BCRX ... ... ...dd 7.39 3.95 1467 6.01 +22.4Biofront n BFRA ... ... 31 17.98 11.25 4 13.51 +10.9Biogen BIIB ... ... 17 370.57 244.28 2001 282.34 -11.4BioMarin BMRN ... ... ...dd 100.03 75.81 1170 89.54 +.4Biomeri n BMRA ... ... ... 9.32 2.30 12 3.54 -5.3BiondVax n BVXV ... ... ... 10.75 4.60 4 6.76 +26.1BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 431 2.43 -16.5BioSpecif BSTC ... ... 26 56.06 38.05 10 41.55 -4.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 38 2.53 +42.9BioTelem BEAT ... ... ...cc 42.36 23.30 272 40.15 +34.3BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .37 -2.4BlackBox BBOX .48 24.7 ...dd 9.30 1.80 11 1.94 -45.2BlRidgAc n BRAC ... ... ... 9.77 9.52 18 9.77 +1.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 287 40.48 +23.4BlkRkCap BKCC .72 11.7 88 7.88 5.48 290 6.15 -1.3Blckbaud BLKB .48 .5 66 116.07 78.30 203 99.64 +5.5BlkhwkNet HAWK ... ... ...cc 47.00 32.60 161 44.98 +26.2BlinkCh n BLNK ... ... ... 6.45 1.28 5685 5.75 +84.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 2118 22.20 +4.0Blucora BCOR ... ... ...dd 33.90 19.05 633 33.60 +52.0BlueBird BLBD ... ... 9 24.99 15.66 135 20.80 +4.5BlueHBcp BHBK .60a 3.0 25 22.05 17.35 20 20.20 +.5BluebBio BLUE ... ... ...dd 236.17 74.45 769 180.90 +1.6tBlueknEP BKEP .58 15.8 ... 7.20 3.65 266 3.68 -27.9Bluekn pf BKEPP .72 10.7 ... 8.09 6.51 8 6.67 -14.2BlueprtM n BPMC ... ... ...dd 109.00 34.38 316 80.97 +7.4BofI Hld s BOFI ... ... 18 43.50 21.60 576 40.59 +35.8BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 26.20 +1.5Boingo WIFI ... ... ...dd 28.34 14.33 317 20.44 -9.2Bojangles n BOJA ... ... 9 17.80 11.35 199 15.25 +29.2BonsoElec BNSO ... ... ... 4.10 1.96 1 3.18 +29.8BookingHl BKNG ... ... 29 2228.99 1630.56 444 2072.02 +19.2BorqsTch BRQS ... ... ...cc 10.50 4.00 2 7.03 +28.9BosOma n BOMN ... ... ... 35.49 12.15 39 24.97 -22.9BostPrv BPFH .48 2.9 19 17.15 13.95 207 16.55 +7.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 13 25.04 -2.3BttmlnT EPAY ... ... 61 49.31 23.62 540 44.59 +28.6Boxlight n BOXL ... ... ... 17.40 3.00 8327 11.80 +103.9Brainstorm BCLI ... ... ...dd 5.18 2.88 146 3.78 -3.6BravoBrio BBRG ... ... ...dd 4.80 1.65 10 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 27 36.25 +3.6Bridglne rs BLIN ... ... ... 4.45 1.45 4 1.60 -34.3BridgBcs n BWB ... ... ... 13.87 12.60 66 12.94 +2.5BridgfdFds BRID ... ... 15 21.55 11.05 7 15.38 +22.5Brightcove BCOV ... ... ...dd 10.45 5.83 166 9.95 +40.1BrghtFn n BHF ... ... ... 70.00 46.62 954 48.80 -16.8BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2741 244.76 -4.7BroadVis BVSN ... ... ...dd 4.50 2.00 51 2.15 -40.3BrdwyFn h BYFC ... ... 65 2.67 1.82 0 1.95 -17.4BroadwdE BWEN ... ... ...dd 6.05 2.10 127 2.43 -10.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 314 19.50 -12.0BrklneB BRKL .40f 2.4 20 17.48 13.60 215 17.00 +8.3BrooksAuto BRKS .40 1.4 32 34.77 21.61 612 29.43 +23.4BrukerCp BRKR .16 .5 29 36.53 25.76 386 31.00 -9.7BrynMawr BMTC .88 1.9 28 47.20 38.75 40 45.50 +2.9Bsquare BSQR ... ... ...dd 5.84 3.35 65 3.80 -18.3BldrFstSrc BLDR ... ... 22 23.28 13.33 1243 18.57 -14.8BusinFst n BFST .08p ... ... 30.00 23.30 10 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.4 18 65.05 45.28 9 57.85 -.3CA Inc CA 1.02 2.9 16 37.25 30.45 3601 35.09 +5.4sCAS Med CASM ... ... ...dd 1.39 .59 721 1.37 +77.9CASI Phr h CASI ... ... ...dd 8.42 .91 281 7.86 +141.8CB FnSvcs CBFV .88 2.5 23 34.90 25.10 9 34.65 +15.5CBAK Eng CBAK ... ... ... 2.35 1.20 17 1.25 -15.3CBOE Glb CBOE 1.08 1.0 44 138.54 82.54 1239 108.11 -13.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 54 29.44 -.7CDK Globl CDK .60 .9 25 76.04 59.33 884 64.19 -9.9sCDW Corp CDW .84 1.1 27 79.00 55.80 580 78.35 +12.8CEVA Inc CEVA ... ... 20 51.80 27.35 292 31.60 -31.5CH Robins CHRW 1.84 2.1 26 100.18 63.41 1037 85.68 -3.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 321 2.91 -15.9CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 29.88 -.8CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 5 28.50 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.37 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 28 26.67 +.8CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.57 -2.1CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.75 -22.8CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.4 6 10.80 7.40 20 8.75 +7.4CM SevSt n CMSS ... ... ... 9.82 9.59 1 9.79 +1.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.40 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1331 161.03 +10.3CNBFnPA CCNE .66 2.3 16 31.46 20.91 10 29.23 +11.4CPI Crd rs PMTS ... ... ... 18.50 2.23 5 2.42 -34.1CPS Tech CPSH ... ... 26 2.20 1.02 0 1.31 -21.1CRA Intl CRAI .68 1.2 29 58.74 32.75 48 55.27 +23.0CRISPR n CRSP ... ... ... 61.24 13.50 2630 56.78 +141.8CSG Sys CSGS .84f 2.1 25 48.82 37.21 202 39.12 -10.7CSI Comp CCLP .75 11.5 ...dd 8.05 4.12 75 6.53 +19.4CSP Inc CSPI .44 4.6 24 18.89 8.75 5 9.67 -38.8CSW Ind n CSWI ... ... 31 50.00 34.85 13 45.20 -1.6CSX CSX .88f 1.4 10 63.88 47.99 3356 62.90 +14.3CTI BioP rs CTIC ... ... ...dd 4.30 2.45 205 4.08 +52.2CTI Inds CTIB ... ... ... 6.18 3.25 4.18 +2.7CUI Glbl CUI ... ... ...dd 4.35 2.44 28 2.69 -2.2CVB Fncl CVBF .56 2.5 21 25.49 19.58 339 22.73 -3.5CVD Eqp CVV ... ... 17 13.50 7.79 9 7.82 -32.7CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 94 112.11 +19.2Cadence CDNS ... ... 53 46.00 32.07 3879 42.19 +.9Cadiz h CDZI ... ... ...dd 16.00 9.65 387 12.80 -10.2CaesarStne CSTE .29e ... 19 41.15 12.50 914 13.65 -38.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 38179 12.55 -.8CafePress PRSS ... ... ...dd 2.71 1.26 22 1.40 -24.1Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 219 46.95 +5.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 8 4.00 +14.0CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 122 12.06 +1.8CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 225 11.35 +1.4CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 63 20.56 +2.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.11 201 9.23 +1.7CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 7 14.05 -6.7CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 246 12.22 +1.2CalAmp CAMP ... ... 45 25.45 17.52 167 20.83 -2.8CalavoGr h CVGW .95f 1.0 39 98.85 64.00 133 91.50 +8.4Calithera CALA ... ... ...dd 20.05 5.35 269 5.85 -29.9CalumetSp CLMT ... ... ...dd 9.95 3.80 297 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 64 17.09 -22.4CambLrn ABCD 1.36 13.0 34 13.77 4.67 652 10.50 +84.8CambrBc n CATC 1.92 2.2 ... 90.95 70.00 10 86.27 +8.1CamdnN s CAC 1.00f 2.3 22 47.41 37.10 25 43.86 +4.1Camtek h CAMT .56 6.8 13 8.60 4.17 169 8.21 +43.5CdnSolar CSIQ ... ... 10 19.09 12.07 455 16.71 -.9CancerGen CGIX ... ... ...dd 4.35 .82 202 .94 -49.5CantbryPk CPHC .28f 1.8 24 17.55 10.25 5 15.75 -3.1CpStarFn n CSTR ... ... 55 22.22 16.00 12 19.32 -7.0CapellaEd CPLA 1.72 1.9 25 98.20 65.15 52 90.20 +16.5CapCtyBk CCBG .28 1.2 23 26.50 17.68 13 23.04 +.4CapProd CPLP .32 10.1 18 4.00 2.98 313 3.16 -6.0CapSwst CSWC .99e 5.8 18 18.00 14.85 4 17.01 +2.8CapitalaF CPTA 1.00 11.9 ...cc 14.06 6.88 86 8.42 +15.7Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.08 -.5CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.7 21 15.11 12.19 354 12.80 -4.5Capricor CAPR ... ... ...dd 4.25 .63 96 1.31 -17.1CpstnTur rs CPST ... ... ...dd 1.85 .58 376 1.37 +77.9CarGurus n CARG ... ... ...cc 40.60 25.85 429 31.99 +6.7CaraThera CARA ... ... ...dd 28.50 11.11 673 12.66 +3.4CarbBlk n CBLK ... ... ... 25.84 22.56 279 23.66 -1.2Carbonite CARB ... ... ...cc 37.20 18.30 232 34.15 +36.1Crdiom grs CRME ... ... ...dd 4.84 1.29 115 2.38 +53.2CardiovSys CSII ... ... ... 33.11 20.58 247 28.17 +18.9Cardlytc n CDLX ... ... ... 22.57 11.10 294 18.94 +41.7Cardtronic CATM ... ... 14 35.98 15.80 365 29.45 +59.0CareTrust CTRE .82f 5.4 30 19.86 12.73 1088 15.12 -9.8CareDx h CDNA ... ... ...dd 11.83 .90 317 10.65 +45.1CareerEd CECO .30f 2.1 ...dd 14.68 8.10 172 13.99 +15.8CarlyleGp CG 1.41e 6.5 8 25.90 16.85 548 21.55 -5.9CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 22 23.62 -6.9CaroFin s CARO .24 .6 22 42.42 29.67 29 39.98 +7.6CarolTrBk CART ... ... 30 10.00 6.90 1 8.10 -15.2sCarrizo CRZO ... ... 27 25.63 11.10 2887 25.80 +21.2CarrolsRst TAST ... ... 18 13.58 9.90 214 12.00 -1.2CarverBc lf CARV ... ... 30 7.95 2.01 0 2.95 +1.4CasaSys n CASA ... ... ... 34.21 13.25 1095 20.42 +15.0CasellaW CWST ... ... ...dd 27.50 13.32 245 24.57 +6.7Caseys CASY 1.04 1.0 25 128.51 95.62 505 100.21 -10.5CassInfo CASS 1.04f 1.7 30 65.00 53.23 28 61.08 +4.9Catabasis n CATB ... ... ... 3.78 1.09 117 1.64 +10.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 272 26.59 +94.9CatalystPh CPRX ... ... ...dd 4.51 1.95 1556 3.32 -15.1Catasys n CATS ... ... ... 5.79 3.30 104 5.40 +44.0CathayGen CATY .96 2.3 19 45.59 34.00 339 41.77 -.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 20 175.40 +14.9Cavium CAVM ... ... ...dd 92.66 56.96 1974 78.18 -6.7CecoEnv CECE .30 5.0 ... 10.69 4.00 360 6.05 +17.9Celcuity n CELC ... ... ... 22.73 11.10 19 19.45 +2.6Celgene CELG ... ... 26 147.17 81.05 6513 85.31 -18.3Celgene rt CELGZ ... ... ... 1.61 .11 6 .27 -72.2CelldexTh CLDX ... ... ...dd 3.27 .65 2307 .72 -74.6CellectBio n APOP ... ... ... 13.50 6.12 11 6.94 -.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 1.03 252 1.05 -23.4Cellectis n CLLS ... ... ...dd 38.85 21.25 251 28.32 -2.8CallularBio CBMG ... ... ...dd 22.75 5.50 31 18.55 +64.9Celsion rs CLSN ... ... ...dd 6.06 1.24 273 2.58 -3.7CelsiusH n CELH ... ... ... 7.00 3.42 115 4.80 -8.6Celyad n CYAD ... ... ... 64.75 29.00 1 33.21 -23.0Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 32 2.57 +.8Cemtrx pf CETXP .58t ... ... 7.62 4.48 1 5.01 -.9CntRsDvA CDEV ... ... ... 22.14 14.10 2827 19.56 -1.2CntrStBk CSFL .40 1.3 ... 31.22 21.77 295 30.82 +19.8CEurMed CETV ... ... ...dd 5.20 3.75 158 3.85 -17.2CentrlFedl CFBK ... ... 34 2.75 1.95 35 2.39 -13.1CentGard lf CENT ... ... 21 43.30 29.08 78 39.71 +2.0CenGrdA lf CENTA ... ... ... 41.34 28.12 137 37.51 -.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 15 20.68 +2.5CentAl CENX ... ... 24 24.77 12.79 2326 15.91 -19.0CntyBcMA CNBKA .48 .6 ... 89.40 53.35 2 78.60 +.4CentCas CNTY ... ... 31 9.85 6.28 138 8.54 -6.5CeragonN CRNT ... ... ... 3.36 1.64 622 2.89 +46.0Cerecor n CERC ... ... ...dd 5.74 .42 120 3.53 +10.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2347 59.05 -12.4sCerusCp CERS ... ... ...dd 6.75 1.93 1356 6.58 +94.7tCescaTh rs KOOL ... ... ... 6.44 1.01 997 1.12 -62.7Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 13 4.25 +9.5Changyou CYOU ... ... 7 30.35 18.35 134 19.19 -22.7Chantic rs BURG ... ... ... 5.15 1.81 43 3.30 +25.5CharlsCol h CTHR ... ... ...dd 1.60 .80 93 1.25 -7.4ChartInds GTLS ... ... 51 63.23 32.04 155 61.60 +31.5ChartCm n CHTR ... ... 89 408.83 250.10 1808 272.84 -18.8CharterFn CHFN .34f 1.4 24 24.90 15.81 135 24.55 +40.0ChkPoint CHKP ... ... 20 119.20 93.76 902 98.95 -4.5CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 381 4.11 -60.6ChckPnt n CKPT ... ... ... 10.50 3.20 1 3.29 -15.2Cheesecake CAKE 1.16 2.2 17 60.13 38.34 1909 51.92 +7.8ChefsWhs CHEF ... ... 65 30.32 11.85 175 27.50 +34.1Chembio CEMI ... ... ...dd 9.20 5.70 21 8.65 +5.5ChemFinl CHFC 1.12 2.0 19 59.83 43.61 169 56.14 +5.0ChemoCntx CCXI ... ... 33 15.08 5.42 303 11.11 +86.7ChemungF CHMG 1.04 2.2 23 56.83 36.74 8 47.69 -.9Cherokee h CHKE .20 25.8 ...dd 10.70 .62 25 .78 -59.2ChkSoup n CSSE ... ... ... 13.26 6.19 12 8.68 -3.6ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 1109 133.55 -8.1Chimerix CMRX ... ... ...dd 5.94 4.17 121 4.64 +.2ChAdvCns CADC ... ... ...dd 9.75 1.55 40 2.80 -34.9ChinAutLog CALI ... ... ... 8.77 1.50 36 2.77 -13.4ChinaAuto CAAS ... ... 6 5.90 4.04 12 4.25 -11.4ChinaBio CBPO ... ... 20 116.73 71.85 167 83.37 +5.8ChinCer rs CCCL ... ... ... 4.28 1.25 40 1.73 -27.6ChiCmCr h CCCR ... ... ... 4.00 .97 23 1.17 -15.2ChiCustR n CCRC ... ... ... 23.40 10.75 162 17.14 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 24 2.01 -25.0ChinaHGS HGSH ... ... 2 4.48 1.18 30 1.33 +8.3ChinInfoT h CNIT ... ... ...dd 5.20 .84 508 1.81 +22.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 95 30.40 -27.5ChinaJJ h CJJD ... ... ...dd 1.83 1.17 36 1.65 +33.0ChinLend h CLDC .32e 17.1 ... 6.24 1.66 30 1.87 -39.9 ChinaLodg HTHT .64e .4 ...cc 166.19 73.68 644 154.46 +6.9ChinaNRes CHNR ... ... ... 4.23 1.88 2 1.96 -26.6ChiRecy rs CREG ... ... ... 9.39 .95 120 1.67 -40.4ChnaTcF rs CNTF ... ... ... 3.60 2.02 0 2.14 -17.3ChXDPlas CXDC ... ... 3 5.00 3.55 8 4.00 -13.0ChiCache lf CCIH ... ... ...dd 4.75 .72 313 1.30 -23.1ChinaNt rs CNET ... ... ...dd 11.90 .90 190 2.99 +174.3ChipMOS IMOS 1.97e 13.7 17 21.99 13.49 43 14.34 -18.8ChromaDx n CDXC ... ... ... 7.24 2.86 192 3.65 -37.9sChrchllD CHDN 1.52f .5 35 285.70 162.25 373 292.60 +25.7ChuysHldg CHUY ... ... 27 30.73 18.00 133 28.10 +.2CideraTh n CDTX ... ... ...dd 8.80 3.70 270 4.60 -32.4Cimpress CMPR ... ... ...cc 171.76 80.61 240 138.16 +15.2CinnFin CINF 2.12 3.0 20 81.98 68.33 498 70.56 -5.9Cinedigm rs CIDM ... ... ... 3.00 1.11 44 1.66 +10.7sCintas CTAS 1.62f .9 34 183.99 119.54 336 183.27 +17.6Cirrus CRUS ... ... 15 71.97 34.78 744 39.33 -24.2Cisco CSCO 1.32f 2.9 24 46.37 30.36 22014 45.70 +19.3CitiTrends CTRN .32 1.1 29 32.49 17.34 67 29.45 +11.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 5 2.54 -33.1Citiz&Nthn CZNC 1.08 4.5 21 26.75 22.00 14 24.21 +.9CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 0 13.87 +2.8CitizFst CZFC .23e .9 18 26.55 20.15 1 26.44 +10.2CitizHold CIZN .96 4.4 16 26.00 21.18 2 22.00 -4.8CitrixSy s CTXS ... ... 30 108.42 73.34 1833 106.74 +21.3CtyHld CHCO 1.84f 2.6 20 75.85 58.80 40 72.06 +6.8CivistaBcsh CIVB .28 1.2 17 24.69 18.82 30 23.34 +6.1Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.59 -1.8Clarus CLAR ... ... ... 8.00 5.20 56 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 1624 2.03 ClearOne CLRO .28 4.7 ...dd 10.35 5.76 4 6.00 -33.0ClrAllCGr n CACG ... ... ... 30.58 24.37 9 29.50 +5.9ClrDvStr n YLDE ... ... ... 29.07 25.18 3 27.65 Cleareld CLFD ... ... 26 15.30 11.00 45 11.60 -5.3ClearsBio n CLSD ... ... ...dd 15.06 5.30 258 12.06 +72.3ClearSign CLIR ... ... ...dd 4.70 1.65 32 2.00 -44.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 35 17.80 -6.2CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 41.72 1150 50.02 -26.4CoDiagn n CODX ... ... ... 6.85 1.45 8 1.85 -29.9CoBizFncl COBZ .40f 1.9 33 22.01 15.39 79 20.96 +4.9sCoStar CSGP ... ... 89 395.04 242.76 105 391.23 +31.7CoastwayB CWAY ... ... 74 27.60 19.55 2 27.30 +28.8tCocaBtl COKE 1.00 .8 21 249.54 130.00 191 126.80 -41.1CocrystP n COCP ... ... ... 6.45 1.61 56 1.90 -58.7CodaOct n CODA ... ... ... 6.56 3.28 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 483 13.10 +56.9CdrsVlly CVLY .62b 2.1 17 33.46 22.82 8 29.50 +7.2CoffeeH JVA ... ... ...dd 4.97 3.65 3 4.17 -2.0CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 276 49.40 +9.1Cognex s CGNX .18 .4 38 72.99 39.90 1861 49.21 -19.5CognizTch CTSH .80 1.1 24 85.10 63.96 3989 75.86 +6.8CohBar n CWBR ... ... ... 6.97 4.44 29 6.04 +21.5Coherent COHR ... ... 25 329.00 157.47 336 174.90 -38.0CoherusBio CHRS ... ... ...dd 24.70 8.05 1314 16.75 +90.3Cohu COHU .24 1.0 57 26.17 15.55 397 23.51 +7.1CollPlant n CLGN ... ... ... 8.99 4.70 5.60 -37.4CllctUnv CLCT .70 4.5 14 30.82 14.23 43 15.72 -45.1Collegium n COLL ... ... ...dd 29.90 8.01 659 25.10 +36.0sColliers CIGI .10 .1 25 73.80 46.60 154 73.65 +22.0ColonyBk CBAN .20f 1.2 16 19.50 11.10 6 16.40 +12.3ColBnkg COLB 1.04f 2.5 21 48.06 35.67 244 41.79 -3.8sColumFn n CLBK ... ... ... 16.00 15.30 272 16.19 +5.0ColuSprtw COLM .88 1.1 28 87.97 51.56 158 82.52 +14.8Colmbus CMCO .20f .5 99 44.55 23.19 345 36.51 -8.7Comcast s CMCSA .76 2.4 15 44.00 30.43 19654 32.14 -19.4CommScpe COMM ... ... 30 41.60 26.29 942 29.31 -22.5CmcBMO CBSH .94f 1.4 20 65.69 49.43 297 65.28 +16.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.67 -2.6ComHub A CHUBA ... ... 81 24.53 16.15 66 22.71 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 117 22.71 +10.3CmclVehcl CVGI ... ... 35 13.90 5.55 327 8.39 -21.5CommSys JCS .16 4.8 ...dd 4.87 3.18 23 3.34 -6.3CmtyBkTr ESXB ... ... 22 9.35 7.65 29 8.70 +6.7CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 36.53 -4.6CommuFt n CFBI ... ... ... 15.00 10.95 4 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .05 .01 43 .01 +42.9CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 25 49.20 +4.5CmtyWest CWBC .20f 1.7 17 12.97 9.95 1 11.70 +9.9CommVlt CVLT ... ... ... 71.45 48.35 312 68.40 +30.3Compugn CGEN ... ... ...dd 5.40 2.25 208 3.30 +32.0CmptrPr CPSI .40 1.3 50 36.15 27.60 56 31.65 +5.3CmpTask CTG .24 3.6 ... 9.62 4.90 122 6.71 +31.6CmstkH rs CHCI ... ... ... 3.90 1.20 27 2.56 +50.6Comtech CMTL .40 1.3 29 32.94 13.75 94 30.00 +35.6ConatusPh CNAT ... ... ...dd 7.95 3.22 522 3.89 -15.8ConcertPh CNCE ... ... ...dd 30.71 11.88 310 20.54 -20.6ConcrdInt g CXRX .30 96.2 1 1.80 .25 322 .31 -52.5Conformis n CFMS ... ... ...dd 5.73 1.15 248 1.39 -41.6ConiferH n CNFR ... ... ...dd 8.00 5.00 4 6.00 +3.4Conmed CNMD .80 1.2 23 68.64 47.41 83 67.74 +32.9Conns CONN ... ... ...cc 37.80 15.10 329 25.90 -27.1ConnectOne CNOB .30 1.1 24 31.40 21.04 102 26.25 +1.9ConnWtrSv CTWS 1.25f 1.9 32 69.72 48.86 81 65.06 +13.3ConsolCom CNSL 1.55 13.8 ... 22.17 10.31 979 11.21 -8.0ConsolWtr CWCO .34 2.6 34 15.35 11.20 40 13.05 +4.3ConstAlph n CNAC ... ... ... 9.98 9.55 4 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 206 10.46 +2.8ConstAl rt CNACR ... ... ... .95 .25 200 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 86 12.14 +.3ConsuPtf CPSS ... ... 5 4.91 3.27 14 3.45 -16.9ContraFect CFRX ... ... ... 2.31 .80 112 1.80 +78.2ContraVir CTRV ... ... ...dd .83 .21 159 .27 -25.6Control4 CTRL ... ... 39 35.99 17.06 185 24.08 -19.1ConvrgOn n CVON .02p ... ... 10.83 8.01 43 9.07 -9.1ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 39 55.31 28.89 1526 55.61 +28.8CorbusPhm CRBP ... ... ...dd 9.96 5.05 859 5.75 -19.0Corcept CORT ... ... 18 25.96 10.40 1646 17.16 -5.0CoreMrk s CORE .40 2.1 21 38.20 17.10 448 19.13 -39.4Corium CORI ... ... ...dd 13.93 5.40 403 9.06 -5.7CorOnDem CSOD ... ... ...dd 49.73 33.24 822 47.20 +33.6Corvel CRVL ... ... 28 61.20 44.81 17 50.75 -4.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 55 9.83 -5.1Costco COST 2.28f 1.2 30 199.88 150.00 1418 195.88 +5.2CountrP rs CPAH ... ... ...dd 7.30 1.75 28 2.36 -26.5CountyBcp ICBK .28f 1.0 16 33.94 22.73 2 27.73 -6.8sCoupaSft n COUP ... ... ... 54.73 28.52 1071 53.74 +72.1Covenant CVTI ... ... 35 33.36 15.86 145 31.33 +9.0CowenInc s COWN ... ... 43 18.25 11.63 164 15.75 +15.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 2 25.39 -1.2CrackerB CBRL 4.80 3.0 19 179.12 141.75 483 157.50 -.9CraftBrew BREW ... ... 38 20.40 15.60 60 18.45 -3.9Cray Inc CRAY ... ... 72 28.60 17.20 206 26.60 +9.9CreditAcc CACC ... ... 16 377.82 210.26 81 340.33 +5.2CSVixMd rs TVIZ ... ... ...q 20.51 7.93 22 9.18 +2.3CSVixSh rs TVIX ... ... ...q 34.45 4.66 39163 5.04 -9.0CSVixST rs VIIX ... ... ...q 27.21 10.84 63 14.66 +24.4CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 8 7.69 -2.7CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 8 9.02 -.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 201 24.52 +3.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 47 42.76 -2.0CS VS3xGld UGLD ... ... ...q 12.72 9.19 872 10.95 -1.7CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 6.41 +5.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 97 75.42 -14.9sCrS Crd n USOI 2.79e 9.3 ... 30.00 21.21 1 30.00 +12.6CS VSSilv USLV ... ... ...q 14.96 9.03 2610 10.03 -13.6Cree Inc CREE ... ... ...dd 45.43 20.50 950 42.33 +14.0Cresud CRESY .45e 2.7 ... 23.69 15.53 274 16.44 -25.6Criteo SA CRTO ... ... 20 56.00 21.00 1584 25.99 -.2Crocs CROX ... ... ...dd 17.43 6.14 1399 15.32 +21.2CronosGp n CRON ... ... ... 10.39 5.12 6213 6.56 -13.9CrssCtryHl CCRN ... ... 21 14.65 9.07 112 11.93 -6.5CrownCfts CRWS .32 5.4 12 8.05 5.40 15 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.05 171 9.71 +13.0Ctrip.com s CTRP ... ... 27 60.65 40.13 1573 43.18 -2.1CueBioph n CUE ... ... ... 17.99 10.30 66 14.32 +23.1CumbldPh CPIX ... ... ...dd 7.96 5.53 16 6.00 -18.5Curis CRIS ... ... ...dd 2.27 .47 3225 .61 -13.6Cutera CUTR ... ... 48 56.05 19.65 436 37.45 -17.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 4.15 +6.2CybrOpt CYBE ... ... 89 25.69 11.35 55 16.85 +12.3CyberArk CYBR ... ... 80 59.93 39.34 381 58.26 +40.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.45 1.28 88 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 3.65 908 11.67 +26.8CypSemi CY .44 2.7 27 18.87 12.50 4219 16.34 +7.2Cyren Ltd CYRN ... ... ...dd 3.15 1.35 29 2.85 +14.0CyrusOne CONE 1.84 3.4 85 65.73 43.49 525 54.58 -8.3CytRx rs CYTR ... ... ... 5.99 1.24 1101 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 346 9.35 +14.7CytomX n CTMX ... ... ...dd 35.00 13.00 294 23.32 +10.5Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 494 .29 -5.6sCytosorbnt CTSO ... ... ... 8.35 3.30 443 8.40 +29.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 105 24.11 -2.0DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.19 +1.9DHX Mda n DHXM .08 ... 29 6.05 2.60 150 2.65 -25.4DLH Hldgs DLHC ... ... 65 6.83 4.33 4 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 42.80 12.40 125 40.20 +60.5DNB Fncl DNBF .28 .8 15 37.15 30.00 5 34.95 +3.7DSP Gp DSPG ... ... ...cc 13.95 10.80 30 12.50 DXP Ent DXPE ... ... 41 43.21 24.86 132 37.59 +27.1DailyJourn DJCO ... ... ...cc 250.95 195.00 0 222.51 -3.3Daktronics DAKT .28 3.0 40 10.86 8.54 73 9.31 +2.0DareBio rs DARE ... ... ... 12.40 .74 229 1.07 -50.6DarioHlth DRIO ... ... ... 3.64 1.32 312 1.79 +11.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 10 9.98 +7.8Daseke n DSKE ... ... ... 14.52 8.16 306 9.33 -34.7Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 6.04 63 7.36 -38.9Datawatch DWCH ... ... ...dd 12.65 7.40 54 9.05 -4.7DaveBuster PLAY ... ... 14 73.48 37.85 1412 40.61 -26.4DavidsT g n DTEA ... ... ...dd 6.75 3.20 10 3.45 -11.5DavSelFn n DFNL ... ... ... 25.62 20.49 8 24.44 +2.0DavSelEq n DUSA ... ... ... 25.32 20.34 11 24.37 +4.1DavSelW n DWLD ... ... ... 28.88 21.77 31 26.90 +2.5sDawsonGeo DWSN .05p ... ...dd 7.67 3.52 179 7.52 +58.9Deciphera n DCPH ... ... ... 29.98 15.15 138 26.83 +18.4DelFriscos DFRG ... ... ...dd 18.85 11.70 261 14.75 -3.3DelTaco TACO ... ... 9 15.99 10.00 249 11.33 -6.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 106 .96 -11.9DeltaTch h DELT ... ... ... 4.70 .91 26 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.72 208 18.70 +19.6Dennys DENN ... ... 28 17.75 10.87 200 15.22 +15.0Dentsply XRAY .35 .7 ...dd 68.98 44.21 3566 47.51 -27.8Depomed DEPO ... ... ...dd 11.89 4.31 1376 7.26 -9.8Dermira DERM ... ... ...dd 31.59 6.98 1188 11.62 -58.2DescSys DSGX ... ... 89 31.23 23.20 47 30.10 +6.0DestMatrn DEST .80 30.1 ...dd 4.98 1.02 103 2.66 -10.4Dest XL DXLG ... ... ...dd 2.75 1.46 76 1.53 -30.7Deswell DSWL .28 9.1 ...dd 3.64 1.87 2 3.07 +12.9Determine DTRM ... ... ...dd 3.93 1.23 21 1.51 -16.1sDexCom DXCM ... ... ...dd 88.09 42.62 1099 87.94 +53.2DiamHill DHIL 7.00e ... 14 219.90 183.34 11 194.73 -5.8DiambkEn FANG .13p ... 25 137.44 82.77 1845 124.24 -1.6DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 854 1.72 -57.6DicernaPh DRNA ... ... ...dd 15.27 2.69 277 14.44 +59.9DifferBr rs DFBG ... ... ...dd 2.25 .70 22 1.02 +7.4tDiffusP hn DFFN ... ... ...dd 3.93 .48 408 .48 -59.3DigiIntl DGII ... ... 43 12.50 8.50 41 11.90 +24.6Digimarc DMRC ... ... ...dd 41.75 22.85 69 29.15 -19.4Digirad DRAD .22 11.3 ...dd 4.55 1.25 111 1.95 -24.3DigitalAlly DGLY ... ... ...dd 4.95 1.70 228 2.70 +1.9DigitlTurb APPS ... ... ...dd 2.59 .94 738 1.62 -9.5DimeCBc DCOM .56 2.9 19 22.65 17.75 166 19.30 -7.9Diodes DIOD ... ... 55 35.36 23.51 237 33.05 +15.3DiscIncA DISCA ... ... 12 27.92 15.99 6634 23.83 +6.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 41

DiscIncB DISCB ... ... 15 48.85 19.25 0 28.00 +12.9DiscIncC DISCK ... ... 12 27.15 14.99 6987 22.51 +6.3DishNetw h DISH ... ... 15 66.50 28.93 2929 31.83 -33.3Diversicre DVCR .22 3.2 18 12.25 6.45 3 6.80 -32.1DivrsRest SAUC ... ... 2 4.12 1.15 9 1.25 -21.9DixieGrp DXYN ... ... ...dd 5.21 2.50 7 2.55 -33.8DocuSign n DOCU ... ... ... 46.70 37.00 1032 44.19 +11.2DgssInt A n DOGZ ... ... ... 6.40 3.55 3.90 -33.9DollarTree DLTR ... ... 13 116.65 65.63 2603 94.86 -11.6DolphnEnt n DLPN ... ... ... 5.77 2.47 9 3.20 -11.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 14 13.77 -20.4DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.7 18 18.70 13.90 79 18.40 +21.1Dorman DORM ... ... 21 86.32 56.36 120 65.72 +7.5DovaPh n DOVA ... ... ... 37.00 16.98 360 26.30 -8.7DragVic n LYL ... ... ... 14.99 3.09 17 4.07 -6.7DrprOkw n DOTA ... ... ... 9.99 9.71 51 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 78 .54 +8.6DrpOkwd un DOTAU ... ... ... 10.85 10.07 11 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.57 102 1.82 -55.4Dropbox n DBX ... ... ... 34.83 27.75 4922 29.96 +5.2DryShips s DRYS .14e ... 1 158.55 .98 1268 3.86 +9.3DuluthH n DLTH ... ... 23 21.78 15.13 197 17.02 -4.6Dunkin DNKN 1.39 2.1 27 68.45 50.89 1292 65.10 +1.0DurectCp DRRX ... ... ...dd 2.55 .75 298 1.76 +90.9Dynasil DYSL ... ... 8 2.06 1.09 62 1.35 +14.7Dynatronic DYNT ... ... ...dd 3.75 2.10 6 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 5.35 1497 19.95 +6.7E -:E-Trade ETFC ... ... 25 65.14 33.06 2085 63.87 +28.8eBay s EBAY ... ... 26 46.99 32.99 7457 38.39 +1.7eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 57 25.99 -3.5EDAP TMS EDAP ... ... ... 3.85 2.07 77 2.41 -16.0eHealth EHTH ... ... ...dd 28.59 13.61 135 18.54 +6.7tEMC Inc s EMCI .88f 3.5 18 32.19 25.50 35 25.12 -12.4ENDRA n NDRA ... ... ... 5.88 2.15 144 2.90 -40.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 76 .99 +13.8ESSA Bcp ESSA .36 2.4 22 16.80 14.16 8 14.76 -5.8EtfLonCanc CNCR ... ... ... 32.32 21.09 91 27.88 +17.3EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.72 -1.4EtfValidea VALX ... ... ...q 30.40 26.20 0 29.85 +2.9IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.81 -1.5EXFO g EXFO ... ... ...dd 5.40 3.63 3 3.75 -13.8EagleBncp EGBN ... ... 18 69.80 46.20 74 60.45 +4.4EagBcMT EBMT .36 1.8 16 21.95 17.35 7 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 621 5.74 +28.1EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.60 -3.5EaglePhm EGRX ... ... 20 92.55 45.05 484 64.52 +20.8sEstWstBcp EWBC .80 1.1 20 70.01 52.86 954 70.28 +15.5EastrAcq n EACQ ... ... ... 10.30 9.25 2 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 5 30.15 +15.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 39 7.50 +86.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +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 25 87.50 52.40 192 77.60 -2.1tEchelon rs ELON ... ... ...dd 7.20 4.09 6 4.20 -24.2EchoGLog ECHO ... ... 66 32.95 13.00 219 27.70 -1.1EchoStar SATS ... ... 13 62.50 50.70 495 51.90 -13.4Eco-StimE ESES ... ... ...dd 1.74 .86 55 .95 -24.3EcologyEn EEI .40 2.9 ...dd 14.00 10.25 6 13.85 +31.9EdgeTher n EDGE ... ... ...dd 17.77 .95 511 1.01 -89.2Edgewater EDGW ... ... ...dd 7.30 5.19 7 5.58 -10.6EditasM n EDIT ... ... ...dd 45.02 13.12 1255 36.00 +17.1EducDevel EDUC .36 1.5 42 27.93 6.90 18 24.65 +30.1eGain EGAN ... ... ...dd 10.95 1.45 167 10.55 +101.0EgaletCp EGLT ... ... ...dd 3.47 .55 847 .61 -39.5EigerBio rs EIGR ... ... ...dd 16.20 6.10 180 10.75 -22.98Point3E n CAFD 1.12 9.2 13 15.92 11.69 67 12.11 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 167 1.56 -26.8ElPolLoc h LOCO ... ... 63 14.85 9.05 235 10.10 +2.0ElbitIm rs EMITF ... ... ... 3.42 2.12 2.52 -11.3ElbitSys ESLT 1.76 1.6 19 153.13 111.30 50 113.49 -14.9EldorRsts ERI ... ... 56 43.95 18.80 823 43.20 +30.3ElectSci ESIO ... ... 33 27.72 7.46 1089 19.90 -7.1ElectroSen ELSE ... ... 12 5.24 2.96 5 3.91 -3.5ElectArts EA ... ... 29 134.58 99.63 2276 132.53 +26.1EFII lf EFII ... ... ... 50.98 25.28 391 33.12 +12.2ElectrAc n ELEC ... ... ... 10.50 9.98 2 10.47 +1.4ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElevenBio EBIO ... ... ...dd 3.50 .62 2897 2.81 +246.5ElmiraSB ESBK .92 4.5 17 21.10 18.90 3 20.50 +.2EloxxPh n ELOX ... ... ... 16.00 11.11 70 15.59 +36.8EltekLtd rs ELTK ... ... ... 8.95 2.65 5 4.15 +1.7EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 2 32.01 +5.5Emcore EMKR 1.50e ... 94 12.20 4.40 260 4.68 -27.5EmmisC rs EMMS ... ... 1 5.40 2.44 21 5.10 +44.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 33 22.50 -16.7EnantaPh ENTA ... ... ...cc 107.29 29.46 212 102.21 +74.2EncoreCap ECPG ... ... 13 52.00 35.30 235 44.60 +5.9EncorW WIRE .08 .2 15 58.70 37.30 62 46.95 -3.5Endo Intl ENDP ... ... ...dd 14.15 5.27 11915 6.22 -19.7Endocyte ECYT ... ... ...dd 12.48 1.17 741 11.81 +175.9Endologix ELGX ... ... ...dd 7.14 3.75 334 4.80 -10.3EndurIntl EIGI ... ... ...dd 9.50 6.95 646 9.00 +7.1Energous WATT ... ... ...dd 33.50 6.91 580 17.83 -8.3EngyFocus EFOI ... ... ...dd 3.48 1.51 7 2.30 -6.2EnrgyRec ERII ... ... ...cc 11.30 6.13 175 8.63 -1.4EnrgXXi hn EGC ... ... ...dd 28.40 3.41 637 7.20 +25.4Enphase ENPH ... ... ...dd 5.58 .65 1509 5.18 +114.9EnsignGp s ENSG .18 .5 27 33.81 18.00 172 32.89 +48.2EnstarGp ESGR ... ... 13 237.30 180.50 32 206.65 +2.9EntegraFn ENFC ... ... 23 30.70 22.00 6 28.35 -3.1Entegris ENTG .28 .8 31 38.25 21.78 642 36.05 +18.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 18 36.60 +7.5EntFinSv EFSC .44 .8 19 53.45 36.65 102 53.10 +17.6Epizyme EPZM ... ... ...dd 21.40 9.30 335 16.00 +27.5ePlus s PLUS ... ... 22 97.75 67.65 94 87.40 +16.2Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 274 397.95 -12.2EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.54 -3.3EqtyBcsh n EQBK ... ... 25 40.94 29.13 35 39.36 +11.2Ericsson ERIC .13e 1.7 ... 8.05 5.52 6388 7.72 +15.6ErieInd ERIE 3.36 3.0 27 129.73 106.63 22 111.99 -8.1ErytechP n ERYP ... ... ... 30.56 17.50 20.31 -7.8Escalade ESCA .50 3.9 13 14.40 11.31 17 12.95 +5.3Esperion ESPR ... ... ...dd 82.68 30.95 1110 40.88 -37.9EsqFnHld n ESQ ... ... ... 25.92 14.51 9 24.11 +22.1EssaPh gs EPIX ... ... ... 51.00 2.00 15 3.86 -11.9Essendant ESND .56 5.4 ...dd 18.30 7.20 467 10.43 +12.5EstreAm n ESTR ... ... ... 12.98 8.39 3 12.88 +49.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 11.26 1434 29.42 +43.9EuroTech CLWT ... ... ... 8.45 2.00 276 3.18 -3.9Euronet EEFT ... ... 19 101.07 70.67 391 82.08 -2.6Euroseas rs ESEA ... ... ... 2.73 1.17 37 2.09 +22.7EveloBio n EVLO ... ... ... 16.43 15.75 50 16.10 -.9sEver-Glory EVK ... ... 10 4.15 1.96 13 4.16 +76.8sEverbrdg n EVBG ... ... ...dd 43.64 21.56 410 41.90 +41.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 96 8.81 +17.5EvineLive EVLV ... ... ... 1.62 .76 649 1.06 -24.3EvofemBio EVFM ... ... ...dd 12.56 .30 30 6.08 +211.8Evogene EVGN ... ... ...dd 5.75 2.66 8 2.90 -5.5EvokePhm EVOK ... ... ...dd 4.09 1.85 119 2.81 +24.3sEvolus n EOLS ... ... ... 13.77 6.75 1057 13.72 +19.3EvolvgSys EVOL .44 13.3 9 5.85 3.21 12 3.30 -29.8ExOne XONE ... ... ...dd 14.43 6.26 307 6.72 -20.0ExactSci h EXAS ... ... ...dd 63.60 29.45 1066 52.03 -1.0ExelaTch n XELA ... ... ... 10.00 4.15 104 4.32 -16.1Exelixis EXEL ... ... 26 32.50 18.03 6608 20.73 -31.8ExlSvcHld EXLS ... ... 39 64.34 49.18 159 54.09 -10.4Expedia EXPE 1.20 1.0 52 161.00 98.52 1323 114.64 -4.3sExpdIntl EXPD .90f 1.2 27 73.04 51.96 1237 72.22 +11.6sExponent s EXPO 1.04 1.1 55 89.75 56.95 154 91.05 +28.1ExpScripts ESRX ... ... 10 85.07 55.80 3076 73.67 -1.3ExtrOilGs n XOG ... ... ... 17.15 10.28 1750 14.57 +1.8tExtrmNet EXTR ... ... ...dd 15.55 8.27 3489 8.13 -35.1EyePtPh EYPT ... ... ...dd 2.88 .93 613 1.95 +80.6EyegatePh EYEG ... ... ... 2.43 .29 765 .56 -48.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.46 -14.7Ezcorp EZPW ... ... 17 15.10 7.55 1548 12.80 +4.9F -:F5 Netwks FFIV ... ... 23 174.26 114.63 472 172.59 +31.5FAT Br n FAT .12p ... ... 13.99 5.54 24 6.48 -27.4FC GlbRlty FCRE ... ... ... 1.68 .65 53 .84 -7.7FFBW n FFBW ... ... ... 12.50 10.30 6 10.92 -.9FLIR Sys FLIR .64 1.2 33 55.67 33.95 1042 55.25 +18.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 6 36.13 -1.0tFNCB Bc n FNCB .04p ... ... 10.00 8.79 30 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 21 56.90 +28.6FS Bncp FSBW .56f 1.0 13 59.81 42.77 12 57.87 +6.0FSB Bcp n FSBC ... ... ... 18.23 14.60 5 17.64 +3.8FTD Cos FTD ... ... ...dd 20.65 3.46 388 4.90 -31.8Facebook FB ... ... 35 195.32 144.42 15469 186.64 +5.8FDaves DAVE ... ... ...dd 9.65 3.38 50 7.80 +19.1Fanhua FANH .52e 2.0 44 33.81 7.79 75 26.21 +21.2tFarmerBrs FARM ... ... ...dd 35.05 24.40 99 23.95 -25.5FarmMer s FMAO .52 1.2 23 46.00 24.44 3 41.91 +2.7FarmCB FFKT .50 1.0 22 52.90 32.60 17 51.65 +34.2FarmersNB FMNB .28f 1.8 18 15.95 12.80 27 15.50 +5.1FaroTech FARO ... ... ...dd 65.35 32.25 91 53.10 +13.0Fastenal FAST 1.48 2.9 25 58.74 39.79 1228 51.78 -5.3FateThera FATE ... ... ...dd 14.45 2.52 1576 9.16 +49.9Fauquier FBSS .48 2.3 41 22.25 17.24 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 1 9.73 +.2FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.34 +.9sFedNatHld FNHC .32 1.6 17 19.13 9.78 133 19.72 +19.0FenncPhr n FENC ... ... ... 14.99 7.55 61 11.58 +15.6Ferrogl n GSM .16 1.4 ... 17.61 8.54 675 11.07 -31.7Fibrocll rs FCSC ... ... ...dd 4.64 .51 143 .61 -4.7FibroGen FGEN ... ... ...dd 63.00 25.35 549 49.70 +4.9FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 51.00 +23.5FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 36 291.06 +7.4FidelSo LION .48 2.1 15 24.96 20.28 180 23.14 +6.1FidusInvst FDUS 1.56a 11.3 8q 17.75 12.63 110 13.78 -9.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 100 25.70 +2.8FiestaRst FRGI ... ... ...dd 27.90 15.50 647 23.65 +24.5FifthThird FITB .64 1.9 10 34.57 23.20 3493 34.03 +12.2FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 39 28.16 -1.251job JOBS ... ... ...dd 102.51 42.57 230 98.89 +62.5FinTcII n FNTE ... ... ... 11.76 9.70 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.27 -2.2FinclEngin FNGN .32 .7 56 44.95 24.45 986 44.58 +47.1FnclInst FISI .96f 3.1 16 34.10 25.65 28 31.40 +1.0Finisar FNSR ... ... 13 28.99 14.25 1739 16.68 -18.0FinLine FINL .46 3.4 30 15.28 6.90 513 13.55 -6.7FinjanH FNJN ... ... 5 4.06 1.66 304 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 13.40 1841 17.63 +24.2FstBcpME FNLC .96 3.5 16 32.33 25.00 3 27.73 +1.8FtBcpNC FBNC .40f 1.0 23 41.76 27.50 70 39.93 +13.1FstBcMiss FBMS .20f .6 21 35.10 26.05 30 33.50 -2.0FstBkNJ FRBA .12 .8 31 14.95 11.15 32 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 86 30.16 +.7FBusnFn s FBIZ .56 2.2 18 26.95 20.57 6 25.55 +15.5FrstCap FCAP .89e 2.4 18 43.02 29.81 2 36.63 -.3FtChoBc n FCBP ... ... ... 29.64 27.17 6 29.25 +5.4FCtzBA FCNCA 1.40 .3 22 463.44 323.74 35 439.93 +9.2sFCmtyBsh FCBC .72a 2.2 21 32.44 24.02 33 32.40 +12.8FCmtyCp FCCO .40 1.7 23 24.87 18.50 28 23.50 +4.0FtConnBcp FBNK .64f 2.5 19 28.50 23.25 19 25.20 -3.61stCnstBn FCCY .24 1.1 17 22.53 16.15 18 21.25 +16.1FstDeFn FDEF 1.20 2.0 16 62.42 47.01 34 60.25 +15.9FFnclOH FFBC .76 2.4 21 32.50 22.80 463 31.80 +20.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 52.85 37.31 227 51.75 +14.9FstFnIN THFF 1.02f 2.4 18 52.35 39.55 10 42.30 -6.7sFstFnNwst FFNW .32f 1.8 20 17.91 13.13 39 17.64 +13.7 FstFound s FFWM ... ... 22 19.84 15.06 40 18.42 -.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 7 26.77 +7.1FsHawaii n FHB .96 3.4 ... 32.36 26.30 1619 28.16 -3.5FIntntBcp INBK .24 .7 14 42.40 25.48 55 33.20 -13.0FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 4 25.68 -3.2FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 270 41.90 +4.6FstMerch FRME .72 1.6 19 45.42 37.09 88 44.12 +4.9FstMidIll FMBH .68a 1.8 16 42.03 31.05 11 37.23 -3.4FMidBc FMBI .44f 1.8 19 26.55 20.50 417 25.06 +4.4FstNwBc n FNWB ... ... 45 18.35 15.04 8 16.32 +.1FstSavFin FSFG .60f .8 18 80.01 49.31 1 70.79 +24.1FstSolar FSLR ... ... 45 81.72 33.27 1682 73.54 +8.91stSource SRCE .96f 1.8 20 54.65 44.33 27 52.48 +6.1FTNDXTc QTEC .58e .7 ...q 83.42 61.44 140 79.16 +10.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.97 +2.1FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.81 -.9FT AsiaPc FPA 1.01e 2.8 ...q 38.10 31.47 1 35.78 +.2FT Europe FEP .65e 1.6 ...q 42.49 34.36 57 41.05 +5.1FT LatAm FLN 2.01e 9.9 ...q 23.27 17.73 16 20.32 -.5FT Brazil FBZ 1.62e 10.9 ...q 18.24 12.96 16 14.88 -4.1FT China FCA .68e 2.1 ...q 34.79 21.72 26 32.28 +8.7FT Japan FJP .77e 1.3 ...q 63.38 51.01 5 59.63 -.5FT SKorea FKO .59e 2.0 ...q 32.08 25.87 0 29.15 -1.3FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 136 64.34 +3.1FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 107 28.79 +3.2FT Germny FGM 1.04e 2.0 ...q 55.51 42.16 2 52.01 +1.6FT Canada FCAN .29e 1.1 ...q 27.35 22.06 26.72 +.8FT UK FKU 1.57e 3.7 ...q 42.89 35.33 4 42.06 +5.5FT Switzld FSZ .78e 1.5 ...q 56.74 48.07 1 52.92 +.3FT HKong FHK 2.82e 6.5 ...q 46.25 36.40 0 43.66 +2.9FT 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 78 41.69 -3.8FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 45.10 +1.6FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 11 46.04 +4.9FstT BICK BICK .34e 1.1 ...q 33.60 24.83 12 30.01 -.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.66 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 19 49.13 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 6 52.84 +3.6FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 118 18.39 -3.3FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 93 36.76 +4.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 269 51.23 -.8FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.33 1 18.20 -2.3FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 11 22.58 -3.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 9 49.05 -4.1FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 3 22.32 -3.2FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1456 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 78 30.28 +1.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 82 29.90 +4.4FT DWF5 FV .18e .6 ...q 31.03 24.02 203 29.92 +8.5FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 26.10 -4.8sFT AI Rob n ROBT .07p ... ... 30.04 28.50 19 29.84 +3.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.41 -1.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 2 21.75 +1.1FT MdCap RNMC .19e ... ... 22.75 19.19 2 21.69 -.1FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.07 +1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.57 +.7FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.20 4 24.58 -3.6FTNsSem ef FTXL .14e .4 ... 36.21 24.11 6 33.39 +10.3FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.52 +.4FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.48 +.4sFTNsOil ef FTXN .37e 1.5 ... 24.44 16.85 29 24.54 +16.2FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 67 30.71 +4.6FTDorW n FVC .17e .6 ... 28.96 22.19 62 27.87 +8.6FT DWInt IFV .32e 1.4 ...q 24.24 18.83 100 22.48 +1.0FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 15 40.48 -4.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.18 -.6FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.07 4 61.18 +1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 59.24 36 65.55 +2.3FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.57 6 73.30 +4.0FT RivEur RFEU .95e 1.4 ... 70.58 60.56 6 67.18 +2.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.30 -2.5FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 95 51.23 +.4FTN100ExT QQXT .14e .3 ...q 52.82 44.73 7 48.87 +.5FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 4 20.25 -.3FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 3 34.01 +2.8FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.99 +.8sFTCloudC SKYY .13e .2 ...q 52.72 38.44 252 52.19 +13.8FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.07 1 41.14 -2.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.57 -2.1FT GblNRs FTRI .45e 3.4 ...q 13.15 10.89 10 13.12 +6.0FT Cybersc CIBR .03e .1 ...q 27.37 20.59 211 26.51 +14.6FTIntlIPO FPXI .28e .7 ...q 39.87 30.55 4 37.37 +5.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 172 48.23 +.4FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 138 47.68 -1.8sFT GlbCmd FTGC .26e ... ...q 21.55 18.97 43 21.55 +4.1FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 43 52.69 -1.6FTNDXEq QQEW .27e .4 ...q 63.55 51.97 15 60.24 +4.0FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 23 55.34 +5.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 6 51.54 -1.3FstUSBcsh FUSB .08 .7 34 14.38 10.38 6 11.11 -13.2FstUtdCp FUNC .36f 1.8 22 22.90 14.10 30 20.40 +17.2First LI s FLIC .60 2.4 10 33.50 23.30 47 24.50 -14.0FsthdTech SVVC ... ... ...q 12.74 7.29 13 11.45 +27.8FstSvc n FSV .54f .8 38 74.49 57.17 23 70.40 +.7Fiserv s FISV ... ... 34 74.46 59.37 1190 72.42 +10.5FiveBelow FIVE ... ... ...cc 78.28 44.30 1225 72.29 +9.0FivePrime FPRX ... ... ...dd 48.87 15.66 514 17.79 -18.8FiveStar FVE ... ... ...dd 2.10 1.05 8 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 452 30.31 +21.8Flex Ltd FLEX ... ... 15 19.71 12.93 2970 14.69 -18.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 84 3.74 +7.2FlxGlbImp ESGG ... ... ... 101.95 85.30 2 97.44 +2.6FlxUS Imp ESG ... ... ... 70.00 56.06 15 64.98 +2.1FlxRAstAlo ASET ... ... ... 29.37 26.74 0 28.25 -1.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 34.51 +3.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.79 0 50.41 -8.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.75 0 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 23.02 4 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 7 4.35 +14.6FlexionTh FLXN ... ... ... 32.25 16.51 522 26.49 +5.8Flexstl FLXS .88 2.3 ... 57.79 34.74 33 37.51 -19.8Fluent Inc FLNT ... ... ... 6.95 2.05 288 2.43 -44.9Fluidigm FLDM ... ... ...dd 8.38 2.52 162 5.53 -6.1FlushFn FFIC .80f 3.1 19 31.45 24.59 69 25.88 -5.9Foamix FOMX ... ... ... 7.45 4.15 131 5.24 -12.8Fonar FONR ... ... 9 33.90 21.10 39 26.65 +9.4ForeScTc n FSCT ... ... ... 37.81 21.56 1223 29.92 -6.2ForshtAut n FRSX ... ... ... 11.70 2.44 15 3.13 -22.3FormFac FORM ... ... 35 18.65 11.10 291 13.25 -15.3FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.31 -17.9ForrestR FORR .80 1.9 53 47.75 36.95 49 41.30 -6.6Forterra n FRTA ... ... 51 17.19 3.02 477 8.68 -21.8sFortinet FTNT ... ... ...cc 60.57 35.44 1294 59.55 +36.3FortressBio FBIO ... ... ...dd 5.54 3.14 158 3.62 -9.3FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 2 22.12 -2.8ForwrdA FWRD .60 1.1 25 64.80 49.23 163 56.99 -.8Forward h FORD ... ... 24 4.45 1.02 52 1.43 +16.3ForwdPh FWP 23.12e ... ... 9.70 1.63 17 2.31 -37.2Fossil Grp FOSL ... ... ...dd 19.90 5.50 2108 18.64 +139.9Foster FSTR .16 .7 ...dd 30.30 16.95 12 22.15 -18.4FndtnMed FMI ... ... ...dd 87.10 31.70 230 77.25 +13.3FoxFactory FOXF ... ... 26 46.80 31.00 147 36.45 -6.2Francesca FRAN ... ... 13 14.98 4.51 436 5.62 -23.1FrankElec FELE .48f 1.1 27 47.20 36.25 79 45.00 -2.0FredsInc FRED .24 13.0 ...dd 14.88 1.54 4207 1.85 -54.3FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 56 15.32 -10.3FreqElec FEIM ... ... ...dd 10.59 7.53 3 8.10 -13.5Freshpet FRPT ... ... ...dd 21.10 13.50 201 20.55 +8.4Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 75.1 ... 23.01 7.68 179 14.81 +70.1Frontr rs FTR 2.40 26.0 ... 23.10 6.08 2031 9.24 +36.7FuelTech FTEK ... ... ...dd 1.83 .71 32 1.19 +6.3FuelCell rs FCEL ... ... ...dd 2.49 .80 548 1.92 +12.9FulgentG n FLGT ... ... ... 7.90 2.73 4 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 3.00 4 3.60 -8.9FullHseR FLL ... ... ...dd 4.10 2.10 77 3.41 -12.3FultonFncl FULT .48f 2.8 17 19.90 16.45 623 17.30 -3.4Funko n FNKO ... ... 50 9.90 5.81 224 9.45 +42.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 72 2.16 -48.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.49 +18.7G -: GWilliFood WILC ... ... 23 7.66 5.11 2 7.20 +.1G1Thera n GTHX ... ... ... 52.44 12.04 247 46.98 +136.8tGCI Lb A n GLIBA ... ... ... 55.47 42.51 321 42.99 -21.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 28 23.90 +5.1sGDS Hld n GDS .46p ... ... 35.50 6.90 1688 35.79 +58.9GSE Sy GVP ... ... 14 3.75 2.35 1 3.24 -.3GSI Tech GSIT ... ... ...dd 8.94 6.05 39 7.22 -9.3GSV Cap GSVC ... ... 6 9.39 3.83 103 7.03 +29.0GTY Tch n GTYH ... ... ... 10.45 9.75 1 10.03 +1.0GTY Tc un GTYHU ... ... ... 10.59 10.14 3 10.33 +.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 30 40.96 18.00 381 37.46 +1.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 69 17.43 +37.1GW Pharm GWPH ... ... ...dd 149.95 92.65 400 144.54 +9.5GWG Hldgs GWGH ... ... ...dd 10.95 7.37 2 8.10 -2.6GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 79 17.00 +37.1Galapag n GLPG ... ... ... 121.09 72.90 67 95.47 +1.8GalectinTh GALT ... ... ... 6.74 1.28 3848 4.00 +19.8GalmedPh GLMD ... ... 6 12.22 3.61 10 5.86 -36.0Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 795 34.97 -5.5GamngPtrs GPIC .12e ... ... 12.50 8.18 8 8.85 -21.2Garmin GRMN 2.04 3.4 19 65.96 49.80 668 59.39 -.3GarrisnCap GARS 1.12 13.2 9 9.08 7.77 36 8.46 +4.3Gemphire n GEMP ... ... ... 21.59 4.75 184 5.72 -28.0Gencor s GENC ... ... 40 18.45 14.95 12 15.45 -6.6sGenFin GFN ... ... ...dd 10.50 4.50 48 10.60 +55.9GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 0 100.25 -.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.60 +1.4GeneticT rs GENE ... ... ... 2.05 .70 16 1.22 +5.2GeniusBr n GNUS ... ... ... 4.37 2.01 12 2.79 +2.6GenMark GNMK ... ... ...dd 13.55 3.63 269 6.66 +59.7GenoceaB GNCA ... ... ...dd 6.78 .79 608 .97 -16.2sGenomic GHDX ... ... ...cc 38.61 26.54 166 38.07 +11.3Genprex n GNPX ... ... ... 19.45 3.84 436 8.80 +87.2Gentex GNTX .44f 1.9 16 24.60 16.59 1449 23.20 +10.7Gentherm THRM ... ... 39 40.80 29.50 188 34.85 +9.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 225 11.19 -13.7GerABcp s GABC .60 1.7 19 39.02 30.32 21 34.91 -1.2GeronCp GERN ... ... ...dd 6.68 1.74 2829 3.47 +92.8Gevo rs GEVO ... ... ...dd .98 .31 337 .34 -42.4Gibraltar ROCK ... ... 17 38.80 25.61 253 36.15 +9.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 22 2.87 -5.6GilatSatell GILT ... ... ...dd 9.22 4.12 18 7.82 +1.1GileadSci GILD 2.28 3.4 8 89.54 63.76 6168 67.05 -6.4GlacierBc GBCI .92f 2.4 21 41.24 31.38 280 38.57 -2.1GladstnCap GLAD .84 9.2 9 10.11 7.80 184 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.23 -2.4GladstnCm GOOD 1.50 8.3 ...dd 23.29 16.78 160 18.00 -14.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.48 +.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 2 26.12 +.2GladCm pfD GOODM 1.75 6.9 ... 26.27 24.56 5 25.25 -2.5GladstInv GAIN .80a 7.1 17 11.50 9.00 182 11.25 +.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.34 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.46 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.27 -1.3GladstLnd LAND .53 4.2 94 14.29 10.84 55 12.63 -6.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.57 -1.1GlenBurnie GLBZ .40 3.4 27 13.42 10.34 8 11.93 +7.9GblBldT n GBT ... ... ...dd 68.05 24.03 610 49.90 +26.8GblEagEnt ENT ... ... ...dd 3.84 1.03 223 1.09 -52.4GlbIndem GBLI ... ... 21 49.91 32.22 37 38.82 -7.6GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 12 25.20 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 3 25.51 -1.4GlSlfStor n SELF .26 6.4 ... 5.19 3.94 14 4.05 -12.3GlWatRs n GWRS .28 3.2 ... 10.00 8.40 8 8.98 -3.9GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 90 14.87 -4.3GblXSocM SOCL ... ... ...q 39.03 27.39 25 34.66 +5.2GbXNsChiT QQQC .07e .2 ...q 34.11 23.85 9 30.58 -1.0sGbX Auto n DRIV ... ... ... 15.46 14.56 34 15.45 +1.1GblX SupDv EFAS ... ... ... 19.06 17.10 1 18.41 +1.7GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.88 -5.6 GblX Rob n BOTZ ... ... ... 27.42 17.84 629 23.97 +1.1GlbXCon ef KRMA ... ... ... 20.83 16.83 4 19.88 +2.4GblXMilTh MILN ... ... ... 21.10 17.09 12 20.80 +8.0GbX Longv LNGR ... ... ... 21.38 17.71 3 20.26 +4.2GlX Intrn n SNSR ... ... ... 21.41 17.65 25 20.30 +2.3sGbX HlthW BFIT ... ... ... 18.01 15.43 0 18.11 +8.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 5 14.81 -3.2sGlX Fintc n FINX ... ... ... 25.24 17.14 54 25.04 +14.1GlXCatholc CATH ... ... ... 35.58 28.84 2 33.72 +2.4GlobusM rs GLBS ... ... ... 2.26 .71 61 .79 -31.1GluMobile GLUU ... ... ...dd 5.50 2.42 1274 5.47 +50.3GlycoMim GLYC ... ... ...dd 26.05 4.91 326 19.19 +14.3Gogo GOGO ... ... ...dd 14.76 5.05 1717 5.41 -52.0GolLNGLtd GLNG .20 .6 ... 34.98 19.32 596 33.38 +12.0GolLNGPt GMLP 2.31 11.0 ... 23.46 16.78 185 20.91 -8.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 21 25.30 -2.8GoldBull n DNJR ... ... ... 8.50 4.40 8 5.55 +17.0GoldenEnt GDEN ... ... 26 34.75 15.87 331 28.84 -11.7GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 162 8.83 +8.3GolubCap GBDC 1.28a 6.9 13 20.47 17.35 208 18.44 +1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 1 3.25 +22.6Goodyear GT .56 2.2 8 36.52 24.64 2615 25.48 -21.1GoosehIn n GSHD ... ... ... 17.70 10.78 105 16.57 +5.2GoPro GPRO ... ... ...dd 11.89 4.42 2658 5.65 -25.4GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 10.03 +.9GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.73 +3.6GovPrpIT GOV 1.72 12.7 22 22.99 11.87 1047 13.53 -27.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 18 25.19 -2.5GrCanyEd LOPE ... ... 23 111.41 71.01 172 107.26 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 29 70.05 -25.9GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 15 9.42 -4.3GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 12 25.40 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.32 -.6GrElm hn GEC ... ... ... 4.40 3.20 8 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 130 4.90 -9.3GrtSoBc GSBC 1.12f 2.0 15 58.45 47.50 18 55.05 +6.6GreenBncp GNBC .10p ... 18 24.40 18.40 113 23.15 +14.0GreenBrick GRBK ... ... 15 12.20 8.90 18 10.85 -4.0GreenPlns GPRE .48 2.5 98 25.00 15.60 490 19.55 +16.0GrnP LP n GPP 1.90f 11.2 9 21.00 15.65 116 16.90 -9.6GrCB NY s GCBC .39 1.2 24 38.00 22.16 3 31.30 -4.0Greenlight GLRE ... ... ...dd 23.15 15.00 417 15.15 -24.6GrdsmHld n GSUM ... ... ... 13.99 3.68 311 6.18 -32.5Griffin GRIF .40f 1.1 30 38.95 28.29 15 37.98 +3.5GrifolsSA s GRFS .38e 1.6 ... 25.18 19.92 798 23.09 +.7Groupon GRPN ... ... ... 5.99 2.90 10259 5.09 -.2GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 35 40.62 -2.1GrpoFin GGAL .36e .8 ... 73.45 36.09 2370 44.62 -32.2GuarntyBc GBNK .66 2.3 21 30.42 24.05 53 29.20 +5.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 11 32.84 +7.1sGuarFBc GFED .48 2.1 20 23.71 15.89 1 23.00 +3.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 88 9.95 -25.9GulfRes GURE ... ... 2 2.05 1.31 32 1.41 -4.1GulfportE GPOR ... ... 4 17.17 8.11 3971 10.55 -17.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.87 +3.9H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 323 37.02 -8.9HD Supply HDS ... ... 16 42.25 28.97 1077 39.92 -.3HMN Fn HMNF ... ... 17 19.50 16.60 7 18.95 -.8HMS Hldgs HMSY ... ... 40 21.24 11.01 348 20.80 +22.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 259 3.53 +73.9HV Bcp n HVBC .50e ... ... 18.50 13.75 14.39 -5.4HabitRest HABT ... ... 51 19.65 8.10 188 8.70 -8.9HackettGp HCKT .34f 2.1 19 19.24 13.24 69 15.93 +1.4Hailiang n HLG ... ... ... 88.92 7.60 41 78.39 +73.4HainCels lf HAIN ... ... ... 45.61 25.80 1785 27.09 -36.1HalladorE HNRG .16 2.2 8 8.40 4.79 47 7.30 +19.9HallmkFn HALL ... ... ...dd 11.83 8.62 8 9.76 -6.4Halozyme HALO ... ... 52 21.48 11.41 1301 19.87 -1.9HamiltnBc HBK ... ... ...dd 15.99 14.00 5 14.50 -5.8sHamilLa n HLNE .70 1.5 ... 45.93 18.84 222 45.19 +27.7HancHld HBHC .96 1.9 19 56.40 41.05 520 51.40 +3.8HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 6 25.57 -1.9HanmiFin HAFC .96 3.4 15 33.10 25.45 205 28.05 -7.6Hanwha rs HQCL ... ... ...dd 9.50 6.30 26 6.97 -.7HarbrOne n HONE ... ... 58 22.29 15.92 49 17.84 -6.9Hardinge HDNG .08 .4 37 19.47 11.09 46 18.38 +5.5Harmonic HLIT ... ... ...dd 5.60 2.80 311 3.75 -10.7HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 98 6.15 2.30 70 4.90 +48.5HarvCapCr HCAP 1.14a 11.3 7 14.09 9.90 23 10.08 -8.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 13 25.35 -.4Hasbro HAS 2.28 2.6 52 116.20 79.00 728 86.63 -4.7HawHold HA .48 1.3 5 59.45 32.40 525 37.20 -6.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 17 29.15 -5.5Hawkins HWKN .88 2.8 16 51.05 30.55 18 31.80 -9.7HawthornB HWBK .40f 1.8 17 22.40 18.07 4 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 28 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.12 9.88 10.09 +1.9HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 40 39.39 +22.9HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 456 37.85 -28.2HlthInsInn HIIQ ... ... 22 37.38 12.65 559 29.20 +17.0sHealthEqty HQY ... ... ...cc 71.62 40.21 388 70.85 +51.8HlthStrm HSTM 1.00e ... 71 31.53 21.15 72 27.02 +16.7HrtlndEx HTLD .08 .4 19 25.22 17.48 726 18.06 -22.6HeartFn HTLF .52a 1.0 18 56.40 42.10 81 54.05 +.7HeatBio rs HTBX ... ... ... 7.89 1.09 2761 1.45 -62.1HebronTc n HEBT ... ... ... 4.25 1.45 1.66 -36.9sHeidrkStr HSII .52 1.4 ...dd 39.32 17.90 167 37.95 +54.6HelenTroy HELE ... ... 16 102.88 81.10 225 91.60 -4.9HeliMAn h HMNY ... ... ... 38.86 .55 43264 .68 -89.2Helius Med n HSDT ... ... ... 11.78 7.47 13 11.00 +40.8HemisMda HMTV ... ... ... 13.20 10.50 51 11.70 +1.3HennesAd s HNNA .40 2.1 9 20.00 13.88 13 18.98 +14.8HSchein s HSIC ... ... 29 93.50 62.56 1219 73.32 +4.9HrtgeCo HTBK .44 2.6 19 17.28 12.76 131 16.73 +9.2HrtgeFn HFWA .60 1.9 22 33.25 23.00 154 31.70 +2.9HeritCryst HCCI ... ... 29 25.20 14.35 57 19.70 -9.4sHernTher h HRTX ... ... ...dd 32.70 12.70 1161 32.45 +79.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 23 6.91 -3.4HeskaCorp HSKA ... ... 58 115.00 56.59 88 94.43 +17.7Hexindai n HX ... ... ... 17.00 10.20 26 11.85 +7.2Hibbett HIBB ... ... 16 28.65 9.40 640 27.70 +35.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 82 18.28 +.5HighpwrInt HPJ ... ... 4 6.00 2.85 112 3.10 -16.2HghwyH HIHO .32e 6.5 ... 6.55 3.10 3 4.90 +16.7HimaxTch HIMX .24e 3.4 41 13.95 5.97 2089 7.01 -32.7HingmSv HIFS 1.36a .6 18 242.00 172.62 1 211.50 +2.2Histogenics HSGX ... ... ...dd 3.35 1.59 51 2.45 +19.5Holl ysys HOLI .12e .5 19 28.35 15.62 382 22.10 -.8Hologic HOLX ... ... ...dd 46.80 35.10 2118 38.30 -10.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 12 44.15 +2.2HomeBcs s HOMB .44 1.9 24 26.30 20.82 386 23.33 +.3HmFdB LA HFBL .48 1.5 19 32.19 23.10 1 32.00 +13.8HomeStreet HMST ... ... 22 32.60 24.00 150 27.35 -5.5HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 25 28.00 21.40 15 26.50 +2.9HomolMd n FIXX ... ... ... 24.40 16.12 236 19.43 +4.1HookerFu HOFT .56 1.5 15 52.75 35.90 45 37.75 -11.1HopeBcp HOPE .52 2.9 16 19.92 15.10 920 18.04 -1.2HopFedBc HFBC .20 1.3 20 16.29 13.51 2 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 40 29.62 +6.5HorizPhm HZNP ... ... ...dd 16.02 9.90 2169 14.98 +2.6HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 95 10.26 -8.6Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 82 24.61 +.3HorzDAX DAX .60m 1.9 ... 34.00 28.53 3 31.32 -.9Hortonwks HDP ... ... ...dd 22.00 11.50 814 17.54 -12.8HospPT HPT 2.12f 7.6 11 31.27 23.83 659 27.79 -6.9HostessBr n TWNK ... ... 27 17.03 11.00 1268 12.76 -13.8Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 358 6.75 -27.4HoustWC HWCC .12m 1.5 ... 8.35 4.70 70 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.59 -12.2HowardBcp HBMD ... ... 28 24.20 16.70 15 17.55 -20.2HubGroup HUBG ... ... 27 52.25 33.18 185 47.20 -1.5HudsonGbl HSON .20 11.1 ...dd 2.44 1.26 28 1.80 -20.0HudsonTc HDSN ... ... 10 10.40 2.56 965 2.61 -57.0HuntJB JBHT .96 .8 20 126.49 83.35 557 123.76 +7.6HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 1 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 5163 15.11 +3.8HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 21 26.22 -6.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.37 -2.6HuntAct n SQZZ ... ... ... 27.00 23.30 25.62 +1.2Str 7handl n HNDL ... ... ... 25.98 23.65 0 23.99 -4.3Hurco HURC .44f 1.0 18 50.33 27.74 15 45.60 +8.3HuronCon HURN ... ... ...dd 44.85 29.53 105 36.85 -8.9HutChMd n HCM ... ... ... 42.25 19.04 55 34.46 -12.6HuttigBld HBP ... ... ...dd 7.75 4.82 67 5.52 -17.0Hydrognc HYGS ... ... ...dd 12.00 6.75 17 8.15 -26.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 107 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 1 .42 +40.0IAC Inter IAC 1.36 .9 54 166.64 98.27 1375 143.71 +17.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.99 2.93 20 3.92 +14.0ICC Hld n ICCH ... ... 70 18.00 14.54 14.78 -9.2ICF Intl ICFI .56 .9 20 69.05 41.10 61 64.90 +23.6ICU Med ICUI ... ... ...cc 272.80 158.25 200 270.35 +25.2IClickInt n ICLK ... ... ...dd 11.40 5.05 98 7.55 -16.6ID Syst IDSY ... ... ...dd 8.05 5.50 247 6.08 -12.4IdexxLab s IDXX ... ... 63 217.89 146.09 230 210.88 +34.9IES Hldgs IESC ... ... 25 19.35 14.05 30 17.50 +1.4IF Bancp IROQ .20f 1.0 24 21.33 19.10 3 20.80 +5.8IFresh n IFMK ... ... ...dd 18.00 4.62 57 6.31 -51.4sIHS Mark INFO ... ... 31 52.28 42.40 2172 51.93 +15.0II-VI IIVI ... ... 29 53.08 29.90 600 44.90 -4.4ILG Inc ILG .70 2.1 39 35.00 24.38 1363 33.72 +18.4INTLFCStn INTL ... ... 19 47.29 33.11 45 46.12 +8.4IPG Photon IPGP ... ... 40 264.11 133.86 273 252.98 +18.1iPass IPAS ... ... ...dd 1.51 .25 950 .39 -26.0iPicEnt n IPIC ... ... ... 17.00 6.75 8 7.54 -50.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 34 25.69 +1.6IQIYI n IQ ... ... ... 23.15 15.30 11543 21.83 +40.4tIRSA Prop IRCP 1.86e 5.3 ... 64.68 37.80 4 34.99 -38.1IRhythm n IRTC ... ... ...dd 69.99 33.72 116 67.94 +21.2iRobot IRBT ... ... 28 109.78 55.77 510 62.30 -18.8iShEMAsia EEMA 1.23e 1.6 ...q 81.27 62.37 9 74.77 +1.4iShTurkey TUR 1.10e 3.2 ...q 47.13 33.24 338 34.29 -21.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 127 49.77 -.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 4 48.32 +1.8iSh1-3yITB ISHG .20e .2 ...q 87.67 79.75 5 84.04 -.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 675 97.25 -1.3iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 60 81.42 +14.5iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 1224 23.50 +.8iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.80 599 77.70 +1.9iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 3 31.14 -5.4iShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 123 9.98 +7.1iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 547 50.78 +1.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 64.17 1010 73.80 +2.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 722 66.79 +3.6iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 4601 108.98 -6.1iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 5 48.28 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 4735 101.19 -4.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1025 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 7 41.61 +1.0iShIntlRE IFGL 1.48e 4.8 ...q 31.77 27.88 25 30.62 +2.1iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 17 60.00 +3.7iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 466 185.44 +9.2iShIndia50 INDY .15e .4 ...q 39.29 33.00 84 35.73 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 3458 107.68 +.9iShMBS MBB 3.04e 2.4 ...q 107.76 103.33 250 103.52 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 26 107.33 -4.2iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.96 156 106.12 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 279 103.57 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.14 596 119.16 -2.5iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 182 54.34 -1.9 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 15, 2018

PAGE 42

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 46.80 216 57.11 +6.2iShShtTrB SHV .03e ... ...q 110.41 110.18 1320 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1669 37.09 -2.6iShCrShUS s ISTB ... ... ... 50.47 48.92 424 48.96 -1.8siShSCGrth IJT 1.54e .8 ...q 182.97 149.00 117 181.64 +6.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 86 3.41 +44.5Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 225 77.35 -.2Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 4 26.96 -5.0Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.94 -4.1Icahn Ent IEP 7.00f 10.5 28 73.23 47.56 205 66.82 +26.1IchorHld n ICHR ... ... 13 35.51 17.76 888 26.78 +8.9sIcon PLC ICLR ... ... 32 126.59 85.59 226 125.70 +12.1IconixBrnd ICON ... ... 1 7.06 .58 1577 .68 -47.6IdealPower IPWR ... ... ...dd 3.29 1.06 67 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 28 3.83 +14.7IderaPhm IDRA ... ... ...dd 2.87 1.32 1728 1.87 -11.4iKangHlth KANG ... ... 17 20.14 11.70 486 19.95 +26.3Ikonics IKNX ... ... ... 13.03 7.25 10 9.16 +21.8sIllumina ILMN ... ... 70 267.32 167.98 638 269.44 +23.3ImageSens ISNS ... ... ...dd 5.20 2.50 42 4.65 +57.6sImmersn h IMMR ... ... ...dd 13.05 5.76 2681 13.03 +84.6ImmuCell ICCC ... ... 86 9.25 5.26 23 7.74 -11.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 518 3.95 +1.3ImmuneP rs IMNP ... ... ... 3.43 .30 608 .35 -39.3ImunoGn IMGN ... ... ...dd 13.41 4.10 1452 10.84 +69.1Imunmd IMMU ... ... ...dd 19.90 6.93 2251 18.79 +16.3Immuron n IMRN ... ... ... 16.70 4.47 18 8.50 +60.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 108 2.13 +35.7ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 489 47.45 +19.5Impinj n PI ... ... ... 60.85 9.95 570 17.78 -21.1ImprimisP IMMY ... ... ...dd 4.13 1.35 39 2.25 +32.4Incyte INCY ... ... ...dd 140.11 60.23 2309 67.22 -29.0IndBkMA INDB 1.52f 2.1 22 76.35 59.65 68 73.65 +5.4IndBkMI IBCP .60 2.5 19 25.75 18.50 96 24.40 +9.2IndepBkTX IBTX .56f .7 23 77.73 51.71 84 76.50 +13.2IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 1.03 7 2.20 +34.1IndLogis n ILPT .27p ... 68 24.00 17.21 69 21.10 -9.6Innera INFN ... ... ...dd 12.39 6.10 2711 9.91 +56.6InnityPh INFI ... ... ...dd 3.75 .93 443 2.06 +1.5InfPrCas IPCC 2.32 1.7 28 140.85 83.00 66 139.00 +31.1InaRx n IFRX ... ... ... 42.83 14.47 95 34.51 +64.7InfoSvcs III .20f 4.9 5 4.63 3.43 90 4.09 -1.9InfoSonc rs IFON ... ... ... 21.00 3.68 28 3.84 -46.6InfrEnAlt IEA ... ... ... 10.42 8.25 54 9.58 -3.4InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.3 12 40.05 20.75 138 28.45 -17.8InnerWkgs INWK ... ... 25 12.03 8.19 217 8.83 -12.0Innodata INOD ... ... ...dd 1.90 .88 49 1.16 -14.7Innophos IPHS 1.92 4.1 42 51.34 38.66 56 46.64 -.2Innospec IOSP .88f 1.2 29 79.90 54.10 144 73.25 +3.8InnovBio rs INNT ... ... ... 50.50 3.43 162 15.40 +152.5MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 37 2.88 -2.0Innoviva INVA 1.00 6.8 14 17.99 11.43 632 14.71 +3.7sInogen INGN ... ... ...cc 184.66 80.04 89 181.22 +52.2Inovalon n INOV .12p ... ... 17.80 8.90 929 9.95 -33.7InovioPhm INO ... ... ...dd 9.86 3.76 1016 4.73 +14.5Inpixon rs INPX ... ... ... 82.80 .31 2995 .41 -93.5InseegoCp INSG ... ... ...dd 2.33 .87 444 1.78 +10.6InsightEnt NSIT ... ... 16 47.95 32.11 227 44.64 +16.6Insignia s ISIG .70e ... ...dd 2.40 .90 6 1.62 +36.1Insmed INSM ... ... ...dd 33.94 11.49 435 27.84 -10.7InspEnt INSE ... ... ... 14.00 4.40 87 6.35 -35.2Insteel IIIN .12a .4 24 34.32 23.20 49 30.89 +9.1Insulet PODD ... ... ...dd 94.26 40.08 291 87.22 +26.4InsysTher s INSY ... ... ...dd 15.02 4.10 825 7.36 -23.5IntecPhm n NTEC ... ... ... 9.80 4.65 58 4.95 -3.9sIntegLfSc s IART ... ... 72 65.28 41.51 897 63.00 +31.6IntgDv IDTI ... ... 32 34.13 22.70 1308 31.01 +4.3IntegMed n IMTE ... ... ... 44.00 1.85 1280 18.95 +236.6Intel INTC 1.20 2.2 21 55.79 33.23 21311 54.90 +18.9Intellia n NTLA ... ... ...dd 35.99 11.15 951 24.59 +27.9Intelliph IPCI ... ... 3 2.92 .32 376 .43 -46.9IntParfum IPAR .84 1.7 36 52.10 34.05 147 48.30 +11.2InteractB IBKR .40 .5 44 80.32 34.26 682 78.50 +32.6InterceptP ICPT ... ... ...dd 135.59 51.05 397 71.70 +22.7InterDig IDCC 1.40 1.8 11 86.90 67.55 195 79.45 +4.3Interface TILE .26 1.2 23 26.25 18.30 467 22.55 -10.3Intergroup INTG ... ... ...dd 28.50 21.30 1 26.75 +12.2IntlnkEl n LINK ... ... ... 9.85 4.10 1 4.71 -9.8Intermolec IMI ... ... ...dd 1.65 .85 33 1.28 -6.6Internap rs INAP ... ... ... 22.36 10.03 571 11.71 -25.5IntlBcsh IBOC .66 1.6 19 42.90 32.50 210 42.05 +5.9IntlSpdw ISCA .47f 1.1 8 47.45 32.25 136 41.25 +3.5IntrntGold IGLD ... ... ... 11.51 3.49 9 3.53 -58.2IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 2 9.22 +1.2IntrpDia rs IDXG ... ... 1 3.20 .72 627 .96 -5.9IntersENT XENT ... ... ...dd 42.25 21.45 159 39.65 +22.4Intersectns INTX ... ... ...dd 5.75 1.46 70 2.25 -.4Intevac IVAC ... ... 93 14.00 4.51 413 4.65 -32.1IntraCellu ITCI ... ... ...dd 25.82 9.35 230 20.77 +43.4sIntriCon IIN ... ... ...cc 30.55 6.05 76 29.60 +49.5Intuit INTU 1.56 .8 53 196.28 124.22 1089 192.59 +22.1IntSurg s ISRG ... ... 70 473.79 280.62 674 466.19 +27.7Investar ISTR .14f .5 25 27.70 20.25 7 25.85 +7.4InvestBncp ISBC .36 2.7 20 14.69 12.48 2063 13.44 -3.2InvTitl ITIC 1.60a .8 15 221.88 162.67 1 190.11 -4.2Invuity n IVTY ... ... ...dd 9.55 2.35 303 2.85 -54.0IonisPhm IONS ... ... ...cc 65.51 39.07 1496 46.38 -7.8IovanceTh IOVA ... ... ...dd 19.90 4.45 506 15.00 +87.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.81 +16.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 18.90 8.00 14 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 9 6.96 -8.7IridiumCm IRDM ... ... 14 13.25 9.68 781 11.65 -1.3Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1024 18.52 +23.5iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.84 -1.9iSh USD n SUSC ... ... ... 25.90 24.09 3 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 30.02 90 37.10 +4.7iSh USA Op ESGU .92e 1.5 ... 62.57 52.24 4 59.71 +2.4iShHYlexOG HYXE ... ... ... 55.47 49.80 50.20 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 92 26.65 -1.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 11 69.36 +2.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.60 0 59.82 +1.1iShCTotBd s IUSB ... ... ...q 51.49 49.08 95 49.23 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 621 29.15 +1.6iSh UAE UAE .63e 3.9 ...q 18.08 15.86 18 15.97 -4.9iSh Qatar QAT .66e 3.9 ...q 19.07 13.01 11 16.75 +3.4siShCmdSel COMT 1.89e 4.8 ...q 39.61 31.13 41 39.71 +9.3iShGblGld rs RING ... ... ...q 20.84 16.88 634 18.25 -2.9Isramco ISRL ... ... ...dd 128.93 92.00 0 101.45 -3.1Iteris ITI ... ... ...dd 8.17 4.09 139 4.98 -28.6Itron ITRI ... ... 36 79.95 62.65 246 67.15 -1.5IturanLoc ITRN .96 3.1 16 38.00 28.50 34 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 13 2.02 -55.3J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 60 135.97 -10.4j2Global JCOM 1.66f 1.9 30 90.90 70.27 520 85.37 +13.8JA Solar JASO ... ... 11 8.48 6.01 107 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 8123 37.17 -10.3JMU Ltd JMU ... ... ... 2.60 .57 61 .73 -28.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 252 122.24 +4.5JackInBox JACK 1.60 1.8 24 113.00 79.30 447 89.33 -8.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.55 +4.8JaguarHlth JAGX ... ... ... .99 .11 1143 .16 +13.6JkksPac JAKK ... ... ...dd 4.90 1.95 154 2.60 +10.6Jamba JMBA ... ... ...dd 10.38 6.71 55 9.71 +20.5JRiverGrp JRVR 1.20a 3.3 24 44.34 32.17 240 36.21 -9.5sJanusSmC JSML ... ... ... 39.40 32.23 0 39.73 +8.1JanSmMid JSMD ... ... ... 43.68 32.81 6 41.40 +6.6JanLTCar n OLD ... ... ... 27.72 21.60 1 23.84 -.4JanObes n SLIM ... ... ... 34.47 24.73 1 34.21 +10.4JanOrgan n ORG ... ... ... 36.00 27.12 3 32.33 -6.4JanGlQua n SGQI ... ... ... 30.10 26.73 28.01 -3.8Jason Inds JASN ... ... ...dd 3.88 .77 14 2.91 +22.8Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 21 166.80 128.58 878 166.00 +23.3JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 1 .18 -53.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 23 9.03 +5.1JetBlue JBLU ... ... 11 24.13 18.05 5045 18.87 -15.5JetPay h JTPY ... ... ...dd 4.90 1.45 21 2.15 -15.4JewettCam JCTCF ... ... 22 17.90 11.25 1 15.84 +5.6JohnsnOut JOUT .48f .6 19 77.58 42.75 32 74.63 +20.2JointCorp JYNT ... ... ...dd 8.00 3.41 866 7.45 +50.2JounceTh n JNCE ... ... ... 29.25 11.05 516 18.08 +41.8JunprPhm JNP ... ... 15 13.25 3.90 80 8.70 +79.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 176 20.86 +15.9KBL Merg n KBLM ... ... ... 10.00 9.65 7 9.95 +2.5KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.1KBL Mg un KBLMU ... ... ... 10.50 9.10 1 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 25 5.32 +28.5KCAP Fin KCAP .40 12.5 ... 4.00 2.91 76 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 14 25.50 +1.6KEYW Hld KEYW ... ... ...dd 9.62 4.94 794 8.13 +38.5KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1513 112.73 +7.3KLX KLXI ... ... 30 82.50 45.73 580 73.10 +7.1KVHInd KVHI ... ... ...dd 12.65 8.83 5 11.20 +8.2KaiserAlu KALU 2.20 2.1 34 116.86 78.23 94 104.74 -2.0Kala Ph n KALA ... ... ... 26.75 11.81 113 17.30 -6.4Kalvista rs KALV ... ... ...dd 15.80 5.48 19 8.90 -8.7Kamada KMDA ... ... ... 8.61 3.75 41 4.75 KandiTech KNDI ... ... ... 9.90 3.50 161 5.95 -12.5Karyophm KPTI ... ... ...dd 18.79 7.48 559 18.20 +89.6KayAnAc n KAAC ... ... ... 10.08 9.64 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 5 5.31 +67.0KearnyF s KRNY .12 .9 54 15.60 12.75 348 14.00 -3.1KellySA KELYA .30 1.4 11 32.31 21.01 728 21.72 -20.4KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 129 5.90 +45.7KY FstFd KFFB .40 4.7 86 10.00 8.25 4 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 1205 5.68 +22.2KewnSc KEQU .68 2.1 20 34.95 22.75 9 31.90 +10.1KeyTrn KTCC ... ... 16 8.40 6.69 9 8.38 +22.9Kforce KFRC .48 1.5 24 33.55 16.75 165 32.00 +26.7KimballEl KE ... ... 18 22.45 15.75 57 17.85 -2.2KimballInt KBAL .28 1.7 16 20.97 15.40 57 16.06 -14.0KindredBio KIN ... ... ...dd 10.15 6.55 116 9.60 +1.6KingldJw KGJI ... ... 2 2.50 1.20 60 1.41 -30.2Kingstone KINS .40 2.3 17 21.70 13.21 40 17.15 -8.8KingtoneW KONE ... ... ... 9.90 2.63 18 6.41 +49.8KinsaleCp n KNSL .28f .5 ... 55.45 33.03 40 51.08 +13.5Kirklands KIRK ... ... 35 13.42 8.17 190 10.70 -10.6KitovPh n KTOV ... ... ... 3.44 1.27 1908 2.64 +15.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.05 1.50 242 2.85 +62.9KopinCp KOPN ... ... ...dd 4.60 2.80 192 3.22 +.6KornitDig n KRNT ... ... ... 22.40 11.70 380 16.10 -.3Koss h KOSS ... ... ...dd 3.58 1.40 35 2.52 -18.4KraftHnz n KHC 2.50 4.2 17 93.88 54.11 4226 59.28 -23.8KratosDef KTOS ... ... ...dd 13.93 8.90 1599 11.44 +8.0KrystlBio n KRYS ... ... ... 12.00 8.03 20 10.10 -4.0Kulicke KLIC ... ... 63 28.71 18.22 1412 22.72 -6.6KuraOnc n KURA ... ... ...dd 24.03 5.90 360 17.00 +11.1L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 10 18.80 -8.1LGI Homes LGIH ... ... 13 81.88 31.56 419 61.83 -17.6 LHC Grp LHCG ... ... 36 76.91 56.76 203 73.81 +20.5LKQ Corp LKQ ... ... 17 43.86 29.60 2017 30.60 -24.8LM FdgA n LMFA ... ... ... 6.65 .55 56 .62 -60.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 70.63 37.92 795 69.70 +22.0LRAD h LRAD .04 1.7 ...dd 2.58 1.46 19 2.34 -6.0LSI Ind lf LYTS .20 3.6 25 9.54 4.99 130 5.55 -19.3LaJollaPh LJPC ... ... ...dd 41.36 22.68 295 30.89 -4.0sLakeShBc h LSBK .40 2.3 42 17.50 15.41 6 17.40 +1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 64 19.70 +2.3Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 42 48.38 -.2LakeInd LAKE ... ... 11 17.18 10.50 52 14.40 -1.0LamResrch LRCX 2.00 1.0 20 234.88 139.24 3343 204.03 +10.8LamarAdv LAMR 3.64f 5.4 23 79.17 61.36 533 67.06 -9.7LancastrC LANC 2.40 1.9 30 135.86 113.34 56 126.35 -2.2Landcad n LCA ... ... ... 11.00 9.89 7 10.10 +1.6Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 16 10.62 +1.0Landec LNDC ... ... 17 14.95 11.42 26 13.15 +4.4LandBncp LARK .80b 2.8 29 30.48 25.73 0 28.25 -2.6LandmInfr LMRK 1.47 9.9 23 18.75 13.88 154 14.80 -18.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 0 23.39 -7.4LndInf un B LMRKO 1.98 8.6 ... 25.76 22.15 12 23.05 -9.6LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 14 23.30 -3.9LandsEnd LE ... ... 22 23.95 10.55 196 19.15 -2.0Landstar LSTR .60 .5 24 118.60 80.00 530 109.60 +5.3Lantheus n LNTH ... ... 5 24.45 13.88 322 14.45 -29.3Lantronix LTRX ... ... ... 2.83 1.78 105 2.39 +18.2Lattice LSCC ... ... ...dd 7.10 5.05 425 5.50 -4.8LaureatE n LAUR ... ... ... 18.96 10.46 878 14.50 +6.9Lawsn LAWS ... ... 7 28.00 18.70 6 23.60 -4.6Layne LAYN ... ... ...dd 16.96 6.98 322 15.26 +21.6tLazydays n LAZY ... ... ... 11.10 8.64 23 8.74 -21.3LeMaitreV LMAT .28 .8 38 41.28 25.05 104 33.33 +4.7LeadgBr g LBIX ... ... ...dd 3.75 .74 78 1.17 -28.5LeapTh n LPTX ... ... ... 10.25 4.90 55 7.44 +19.2sLegacyRes LGCY ... ... ...dd 8.49 1.07 1169 8.32 +416.8sLegcyR pf LGCYP 2.00 12.9 ... 15.27 3.69 24 15.50 +229.8sLegcyR pfB LGCYO 2.00 14.6 ... 13.68 3.69 147 13.68 +191.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 335 42.85 +1.5LM DevDvr DDBI ... ... ...q 31.49 27.24 1 30.39 +2.4LM EMDvr EDBI ... ... ...q 35.60 29.20 1 32.06 -2.9LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.38 -6.8LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.30 -4.0sLM SC Qu n SQLV ... ... ... 28.52 23.33 3 28.50 +4.6LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 4 9.95 +.4LendgTree TREE ... ... ...dd 404.40 151.40 222 279.35 -17.9LevOneBc n LEVL ... ... ... 30.79 28.43 15 28.85 -1.4LexiPhm rs LXRX ... ... ...dd 18.00 7.67 618 9.89 +.1LexnFint n LX ... ... ...cc 20.00 10.15 161 16.35 +17.6LianlouSm LLIT ... ... ... 3.69 1.05 7 1.71 -2.5LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 145 71.71 -15.7LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 656 72.28 -15.1LibExpA n LEXEA ... ... ... 58.20 35.89 161 40.54 -8.5LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2098 30.22 -15.7LibtyGlobB LBTYB ... ... ... 39.00 29.05 30.55 -14.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 4085 29.55 -12.7LibLA A n LILA ... ... ... 24.00 18.26 112 21.70 +.6LibLA C n LILAK ... ... ... 23.92 17.90 428 21.47 +.4LibMSirA n LSXMA ... ... ... 46.43 36.33 368 44.38 +11.9LibMSirB n LSXMB ... ... ... 47.61 37.72 0 44.70 +.4LibMSirC n LSXMK ... ... ... 46.24 36.11 493 44.30 +11.7LibMBrA n BATRA ... ... ... 26.52 21.35 123 24.11 +9.3LibMCFor FWONK ... ... ... 41.14 28.37 717 30.29 -11.3LibMAFor FWONA ... ... ... 39.37 27.22 326 29.01 -11.3LibMBrC n BATRK ... ... ... 26.20 21.53 783 24.50 +10.3LibertyTax TAX .64 6.0 11 15.00 7.75 72 10.60 -3.6LibTripA A LTRPA ... ... ...cc 14.90 7.90 508 12.25 +30.0LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 52 67.95 41.45 256 54.95 +10.3LifetimeBr LCUT .17 1.6 9 20.20 10.00 29 10.70 -35.2Lifevant rs LFVN ... ... ... 6.84 2.86 32 4.75 -.2LifewayFds LWAY ... ... 16 10.75 4.76 6 4.97 -37.9LigandPh LGND ... ... ...cc 184.79 107.65 335 181.28 +32.4LightPath LPTH ... ... ... 4.10 1.97 163 2.15 -3.4Lightbrdg rs LTBR ... ... ... 4.80 .94 303 1.08 -11.5Limbach n LMB ... ... 38 15.22 11.14 34 12.62 -8.7LimelghtN LLNW ... ... ... 6.05 2.72 605 5.27 +19.5Limoneira LMNR .25 1.1 21 26.06 18.21 11 23.63 +5.5LincEdSv LINC .08 4.4 ...dd 3.74 1.49 14 1.80 -10.9LincElec LECO 1.56 1.8 25 101.34 81.48 599 87.97 -3.9sLindbladEx LIND ... ... 64 12.07 8.66 93 12.07 +23.3Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 711 1.27 -63.1Liquidity LQDT ... ... ...dd 7.65 4.34 72 5.55 +14.4Littelfuse LFUS 1.48 .7 43 226.33 157.26 95 214.32 +8.3LivaNova n LIVN ... ... 29 92.31 54.65 242 84.95 +6.3LiveOakB n LOB .12 .4 11 30.05 20.75 53 28.70 +20.3LiveVent rs LIVE ... ... ...cc 26.50 9.11 97 14.45 -9.6LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.90 -2.5LivePrsn LPSN ... ... ...dd 18.85 9.18 394 18.15 +57.8Logitech LOGI .63e 1.6 30 43.54 32.66 210 40.57 +20.6LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 509 111.65 -2.5sLoneRs n LONE ... ... ... 5.62 2.43 434 5.75 +44.8LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 11 12.47 -13.9LoralSpac LORL ... ... 31 51.75 37.05 30 38.55 -12.5LoxoOncol LOXO ... ... ...dd 141.00 42.58 540 135.96 +61.5lululemn gs LULU ... ... 52 100.73 47.26 1508 98.72 +25.6Lumentm n LITE ... ... 17 74.40 41.95 1963 64.50 +31.9sLuminex LMNX .24 .9 34 26.14 18.62 290 25.72 +30.6LunaInn h LUNA ... ... ...dd 4.00 1.16 146 2.87 +18.1LuthBur n LBC .07e ... ... 13.60 11.02 70 12.05 +.1M -:MACOM MTSI ... ... ...dd 65.99 15.46 844 23.10 -29.0MAM Soft MAMS ... ... 21 9.42 6.10 3 8.15 +8.5MB Fncl MBFI .96f 2.2 17 47.64 38.29 189 43.16 -3.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 25.03 -4.8MBT Fnl MBTF .28f 2.8 15 11.55 9.25 37 10.10 -4.7MCBC n MCFT ... ... 26 28.90 16.82 244 27.96 +25.8MDC Pr gs MDCA .84 20.5 1 12.26 3.80 958 4.10 -57.9MEI Phrm MEIP ... ... ...dd 3.26 1.58 994 2.53 +20.5MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.45 -31.1MGE Engy MGEE 1.29 2.3 27 68.70 51.05 46 57.20 -9.4MGP Ing MGPI .32a .4 54 98.65 47.64 107 86.02 +11.9MI Acq n MACQ ... ... ... 11.41 8.34 1 10.36 +1.7MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 17 128.28 65.90 379 115.05 +21.7MMA Cap MMAC ... ... 8 30.58 18.00 18 28.25 +16.3MSB Fin MSBF .12a .6 ...cc 19.30 16.85 4 18.55 +4.2MTGE Inv MTGE 2.00 10.1 6 20.00 16.15 725 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 25 25.75 -1.3MTS MTSC 1.20 2.3 14 57.50 42.00 130 52.40 -2.4MTchAcq n MTEC ... ... ... 9.95 9.17 5 9.61 -.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 125 10.28 +2.1MVB Fin n MVBF .03p ... ... 20.40 16.93 5 18.83 -6.3MYOS MYOS ... ... ...dd 2.57 1.03 51 1.57 +15.8MYR Grp MYRG ... ... 25 38.87 23.00 50 37.97 +6.3Macatawa MCBC .24 2.2 19 11.34 8.87 26 10.99 +9.9MackFn MFNC .48 3.1 14 16.80 13.29 0 15.50 -2.5MacroGen MGNX ... ... ...dd 32.74 14.36 280 21.59 +13.6MadrigP rs MDGL ... ... ...dd 154.75 13.09 203 129.74 +41.3Magal MAGS ... ... ...dd 6.48 4.13 7 5.27 +4.2MagellnHlt MGLN ... ... 21 112.25 67.43 335 87.45 -9.4MagicSft MGIC .26e 3.2 20 9.50 7.60 26 8.05 -3.9MagicJack CALL ... ... ... 8.65 5.55 48 8.43 -.3MagneG rs MNGA ... ... ... 38.70 .58 343 .67 -86.0MagyarBc MGYR ... ... 68 13.95 12.01 12.26 -4.2MaidenH MHLD .60 7.5 ...dd 11.95 5.55 464 7.95 +20.5MMyTrip MMYT ... ... ...dd 40.31 22.40 449 34.70 +16.2MalibuBoat MBUU ... ... 32 42.76 22.50 170 41.61 +40.0MalvernBc MLVF ... ... 13 28.20 21.00 5 24.50 -6.5MamEngy n TUSK ... ... ... 35.94 10.88 281 33.73 +71.8ManTech MANT 1.00f 1.9 17 62.24 37.02 261 52.25 +4.1ManhAssc MANH ... ... 28 54.21 39.10 356 44.34 -10.5ManhBrCa LOAN .48 6.4 17 7.69 4.85 37 7.50 +26.2Manitex MNTX ... ... ...dd 12.37 6.41 50 11.25 +17.2MannKd rs MNKD ... ... ...dd 6.96 1.01 2254 1.88 -19.0Mannatech MTEX .50 3.1 8 22.40 13.45 40 16.30 +8.7MaraPat rs MARA ... ... ... 10.03 .50 1090 1.44 -64.9MarchxB MCHX .50e ... ...dd 3.13 2.33 18 2.65 -3.8MarPet MARPS .32e 8.6 8 4.57 2.83 1 3.70 +8.8MarinusPh MRNS ... ... ...dd 9.87 1.13 270 4.79 -41.3MktAxess MKTX 1.68 .8 52 229.84 171.45 167 199.63 -1.1MarlinBs MRLN .56 2.0 18 31.95 20.26 17 28.65 +27.9MarIntA MAR 1.32 .9 36 149.21 96.90 1844 139.35 +2.7Marrone MBII ... ... ...dd 3.39 .85 705 1.77 +60.9MartenTr s MRTN .10 .5 31 29.60 14.19 151 20.70 +2.0MartinMid MMLP 2.00 13.7 23 19.85 12.70 131 14.60 +4.3MarvellTch MRVL .24 1.1 69 25.18 14.87 13914 21.93 +2.1Masimo MASI ... ... 41 100.00 80.69 480 96.64 +14.0Match n MTCH ... ... 50 48.65 16.57 3881 38.09 +21.7Materialise MTLS ... ... ... 16.50 11.23 78 12.13 -4.6MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 9 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 152 17.20 -3.4Mattel MAT .60 4.2 ...cc 23.12 12.21 2866 14.19 -7.7Mattersight MATR ... ... ...dd 3.05 1.93 307 2.60 +2.0MatthInt MATW .76 1.5 18 66.65 47.70 123 51.35 -2.7MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1647 58.41 +11.7MaxwellT MXWL ... ... ...dd 6.61 4.29 110 5.41 -6.1MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 1668 58.98 +14.3McGrathR MGRC 1.36f 2.2 10 63.95 32.09 108 63.18 +34.5MedalFin MFIN .20 5.0 40 5.56 2.08 71 3.98 +12.7MedalF 9 21 MFINL 2.25 8.8 ... 26.96 18.41 25.60 -4.6MedTrBill MTBC ... ... ...dd 5.44 1.08 247 3.66 +40.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 12 25.72 +1.8MediCo MDCO ... ... ...dd 48.00 24.45 1051 30.73 +12.4MediciNova MNOV ... ... ...dd 14.50 4.40 82 10.32 +59.5Medidata MDSO ... ... ...cc 85.92 59.60 582 76.43 +20.6Medigus rs MDGS ... ... ... 3.18 1.08 29 1.12 -14.9MediWound MDWD ... ... ...dd 8.25 3.56 111 6.20 +39.3sMedpace n MEDP ... ... 36 41.56 25.73 377 42.31 +16.7MeetGrp MEET ... ... ...dd 5.45 1.84 526 2.85 +1.1MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2273 31.23 +7.5Melinta rs MLNT ... ... ... 24.25 6.50 162 7.80 -50.6sMellanox MLNX ... ... ...cc 84.15 41.88 466 84.35 +30.4MelroseBn MELR .34e ... 24 20.50 16.85 2 19.55 -2.3MenloTh n MNLO ... ... ...dd 39.86 6.99 163 9.53 -66.8Menus n MRUS ... ... ... 22.46 13.23 15 17.20 -11.3MercadoL MELI .60 .2 ...cc 417.91 217.06 1020 298.58 -5.1MercBank MBWM .88 2.5 17 38.08 28.92 39 35.18 -.5sMercerIntl MERC .50 3.3 13 15.20 10.45 366 15.10 +5.6MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 56 23.16 +17.7MercSys MRCY ... ... 44 55.00 30.11 643 34.42 -33.0MeridBcp EBSB .20f 1.0 25 21.85 15.85 197 19.10 -7.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.41 -12.9MeridBio VIVO .50 3.6 23 16.45 13.23 226 13.90 -.7MeritMed MMSI ... ... 50 52.55 32.65 785 51.50 +19.2MerrimP rs MACK ... ... 1 27.08 7.37 103 8.80 -14.1Mersana n MRSN ... ... ... 21.01 12.45 57 16.51 +.5MesaLabs MLAB .64 .4 ...dd 174.74 122.35 7 170.40 +37.1Mesoblast n MESO ... ... ... 9.64 4.74 15 5.51 -5.7MetaFincl CASH .52 .5 22 117.98 60.70 53 104.95 +13.3sMethanx MEOH 1.32 1.9 20 70.60 39.48 585 69.95 +15.5Michaels MIK ... ... 9 27.87 17.25 841 18.85 -22.1Microbot rs MBOT ... ... ... 6.00 .58 144 .84 -17.3Microchp MCHP 1.45f 1.6 96 101.48 75.80 1658 93.46 +6.3MicronT MU ... ... 6 63.42 26.85 33245 53.00 +28.9MicronetE MICT ... ... ...dd 1.77 .65 72 1.37 +22.3MicroSemi MSCC ... ... 32 68.05 46.09 3418 67.71 +31.1sMicrosoft MSFT 1.68 1.7 57 97.95 67.14 19415 98.03 +14.6MicroStr MSTR ... ... 23 196.35 122.16 69 127.13 -3.2Microvisn MVIS ... ... ...dd 3.25 1.00 351 1.44 -11.7MidPenn MPB .60 1.7 18 37.90 25.10 13 35.45 +7.1MidConEn MCEP ... ... ...dd 2.52 .92 479 2.07 +75.4Midatech n MTP ... ... ... 3.27 .71 72 .80 -4.5Middleby MIDD ... ... 20 138.89 100.32 644 105.96 -21.5MiddledB MBCN 1.12f 2.2 16 54.90 42.10 4 50.65 +5.1MdsxWatr MSEX .90 2.2 28 46.74 32.23 54 41.04 +2.8MidlStBc n MSBI .88 2.8 22 36.50 28.70 41 31.67 -2.5 MidWOne MOFG .78f 2.4 18 37.94 30.56 11 32.89 -1.9MillerHer MLHR .72 2.2 15 41.85 29.25 200 32.05 -20.0Mimecast n MIME ... ... ...dd 42.86 24.47 458 40.85 +42.5MiMedx MDXG ... ... 30 18.25 6.05 2459 7.00 -44.5Mind CTI MNDO .30e 13.6 10 2.55 2.10 73 2.20 -10.7Mindbody n MB ... ... ...dd 45.50 21.57 1122 38.60 +26.8MinervaN NERV ... ... ...dd 11.15 4.80 279 6.50 +7.4Miragen rs MGEN ... ... ... 15.91 5.01 174 7.71 -26.1MiratiTher MRTX ... ... ...dd 37.62 2.70 272 37.00 +102.7Misonix MSON ... ... ...dd 12.85 7.05 11 11.70 +23.8Mitcham MIND ... ... ...dd 4.79 2.82 7 3.74 +18.0Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 23.37 +.5MitekSys MITK ... ... 23 10.75 7.00 152 8.60 -3.9MitelNet g MITL ... ... ...dd 11.31 6.48 1302 11.14 +35.4MobileMini MINI 1.00 2.2 38 46.10 26.70 149 45.15 +30.9MobileIron MOBL ... ... ...dd 6.78 3.20 454 4.18 +7.1ModMed n MMDM ... ... ... 10.24 9.65 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.10 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 42 8.85 -11.7Moleculin n MBRX ... ... ... 3.75 .71 154 1.74 -6.5Momenta MNTA ... ... ...dd 22.10 11.85 700 21.05 +50.9Momo MOMO ... ... ... 46.69 22.49 2629 37.75 +54.2MonakGp n MKGI ... ... ... 5.07 2.00 19 2.78 -44.0MonarCas h MCRI ... ... 29 47.92 29.37 26 43.44 -3.1Mondelez MDLZ .88 2.2 21 47.23 37.42 5863 39.22 -8.4MoneyGrm MGI ... ... ...dd 17.63 6.44 363 6.85 -48.0sMngDB A n MDB ... ... ... 46.26 24.62 1008 43.32 +46.0sMonPwSys MPWR 1.20f 1.0 85 128.86 92.15 290 126.17 +12.3Monotype TYPE .46 2.2 50 26.75 15.75 155 20.90 -13.3Monro MNRO .72 1.3 33 64.15 39.65 172 55.20 -3.1MonroeCap MRCC 1.40 10.4 10 16.10 12.18 99 13.45 -2.2MonstrBv s MNST ... ... 35 70.21 46.50 3930 48.93 -22.7Mornstr MORN 1.00 .9 26 112.56 70.71 66 112.22 +15.7MoSys rs MOSY ... ... ...dd 2.70 .55 2502 2.04 +83.8MotifBio n MTFB ... ... ... 13.75 6.84 7 9.75 -9.8MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 74 21.48 -14.0MotusGI n MOTS ... ... ... 5.30 3.75 8 4.51 +3.0MtnPDia g MPVE ... ... ... 4.10 2.35 27 2.60 -5.5Moxian n MOXC ... ... ... 4.16 2.01 6 2.61 -32.2sMudrickC n MUDS ... ... ... 9.67 9.55 0 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 0 10.26 +2.6MultiColor LABL .20 .3 17 89.70 61.50 118 63.75 -14.8MustBio n MBIO ... ... ... 13.35 7.55 82 8.39 -30.0MutualFst MFSF .72 2.0 18 40.50 31.05 9 36.30 -5.8MySize n MYSZ ... ... ... 3.58 .57 446 1.18 +82.1Mylan NV MYL ... ... 8 47.82 29.39 3217 38.26 -9.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 527 3.16 -7.1MyoKard n MYOK ... ... ...dd 62.83 12.20 374 46.50 +10.5MyriadG MYGN ... ... 18 41.57 19.75 666 34.48 +.4N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 51 37.37 +1.5NCS Mltst n NCSM ... ... ... 29.07 13.85 100 17.02 +15.5NETgear NTGR ... ... ...cc 71.42 41.50 406 56.15 -4.4NF EngSv NFEC ... ... ... 3.65 .76 601 2.21 +127.8NI Hldg n NODK ... ... ... 18.80 15.72 4 16.36 -3.7NIC Inc EGOV .32 2.1 20 21.25 12.65 634 15.55 -6.3sNICE Ltd NICE .64 .6 44 100.58 73.25 319 101.33 +10.2NII Hldg n NIHD ... ... ...dd 3.35 .22 2368 2.80 +560.4nLIGHT n LASR ... ... ... 31.72 22.14 88 30.72 +14.0NMI Hldg h NMIH ... ... 12 21.92 10.10 623 16.10 -5.3NN Inc NNBR .28 1.3 13 32.90 19.65 107 22.40 -18.8NV5 Global NVEE ... ... 22 71.90 35.35 44 57.60 +6.4sNVE Corp NVEC 4.00 3.9 38 101.26 68.50 18 101.80 +18.4NXP Semi NXPI ... ... 40 125.93 90.83 23162 110.74 -5.4Nabriva n NBRV ... ... ...dd 14.10 4.39 407 4.98 -16.7NakedBr n NAKD ... ... ... 3.00 1.11 9 1.30 -10.6NanoDim n NNDM ... ... ... 7.60 1.21 42 1.39 -54.7NanoString NSTG ... ... ...dd 19.24 5.87 148 11.15 +49.3NanoVib n NAOV ... ... ... 5.00 3.68 1 4.69 +.2sNanomtr NANO ... ... 29 37.61 22.08 352 37.69 +51.2NantHlth n NH ... ... ... 5.26 2.60 60 3.31 +8.5NantKwst n NK ... ... ... 8.45 3.41 228 4.21 -6.2Napco NSSC ... ... 32 12.00 7.40 11 11.85 +35.4sNasdaq NDAQ 1.76f 1.9 23 90.96 65.98 719 90.40 +17.7Natera n NTRA ... ... ...dd 14.76 7.78 246 11.47 +27.6Nathans s NATH 5.00e ... 49 100.90 52.90 10 77.40 +2.5NatAmUnv NAUH .18 18.8 ... 2.77 .76 17 .96 -32.4NatlBnksh NKSH 1.19e 2.6 23 47.70 36.75 8 46.45 +2.2NatlBevrg FIZZ 1.50e ... 35 129.82 83.08 146 87.46 -10.2NatCineM NCMI .68 9.4 ...cc 8.31 5.09 633 7.27 +6.0NatlCmce n NCOM ... ... 23 46.60 36.80 42 44.95 +11.7NatEnrSv n NESR ... ... ... 10.35 9.39 80 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 26 27.93 16.21 174 25.93 +32.0NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.22 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 7 25.04 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 8 25.09 +.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.35 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.34 +1.2NatInstrm NATI .92 2.2 51 53.57 35.99 455 41.69 +.1NatResrch NRC .40 1.2 68 41.99 22.75 61 34.45 -7.6NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.62 -4.5NatlVis n EYE ... ... ... 43.80 27.19 199 33.00 -18.7NatWstnLf NWLI .36 .1 15 368.00 276.00 27 291.38 -12.0NaturlAlt NAII ... ... 10 12.15 9.10 7 10.55 +2.4NatHlTr n NHTC .56f 2.8 5 29.28 14.15 148 20.20 +33.0NaturesSun NATR .40 4.5 ...dd 14.75 8.65 8 8.80 -23.8NatusMed BABY ... ... 51 43.60 28.00 220 35.30 -7.6Nav43 JSM 1.50 6.7 ... 25.00 20.21 10 22.48 -5.4Navient NAVI .64 4.7 7 16.97 11.48 2203 13.65 +2.5NavgGp s NAVG .28 .5 20 60.35 45.80 158 58.65 +20.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 37 10.10 +.8NektarTh NKTR ... ... ...dd 111.36 17.51 2389 80.93 +35.5Nemaura n NMRD ... ... ... 6.80 3.00 6 3.05 -47.0sNeogen s NEOG ... ... 65 74.16 45.46 268 72.95 +18.3NeoGenom NEO ... ... ...cc 11.63 7.08 660 11.03 +24.5Neonode NEON ... ... ...dd 1.42 .37 270 .44 -41.3NeosTher n NEOS ... ... ...dd 13.15 6.30 334 7.35 -27.9Neovasc g NVCN ... ... ...dd 1.89 .03 75228 .04 -93.7NeptuneT g NEPT ... ... 6 3.59 .70 211 2.76 +16.9Net1UEPS UEPS ... ... 8 13.20 8.05 786 10.48 -11.9NetElem rs NETE ... ... ... 33.51 2.56 197 7.80 -29.9sNetApp NTAP .80 1.1 30 72.81 37.43 3282 70.74 +27.9NetEase NTES 2.93e 1.1 9 377.64 243.99 992 269.55 -21.9Netix s NFLX ... ... ...cc 338.82 144.25 4064 328.53 +71.1Netlist h NLST ... ... ...dd 1.35 .14 1145 .17 -44.8NtScout NTCT ... ... 24 38.20 23.15 942 27.05 -11.2NetSolTch NTWK ... ... ...dd 5.48 3.09 323 5.00 +6.2Neuralst rs CUR ... ... ... 6.60 .88 133 1.73 +.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 25 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 736 91.01 +17.3Neurotrpe n NTRP ... ... ... 9.94 3.40 8 9.00 +27.8NewAgeB n NBEV ... ... ... 7.20 1.62 1322 2.09 -3.7NewLink NLNK ... ... ...dd 19.30 3.75 582 5.37 -33.8NYMtgTr NYMT .80 13.1 9 6.69 5.35 984 6.10 -1.1NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 7 23.09 -8.8NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 5 23.70 -3.3NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 3 23.24 -5.9NewatrTc n NEWA ... ... ... 28.20 7.60 96 12.21 +30.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.51 4209 15.82 -2.4NewsCpB NWS .20 1.2 ... 17.70 12.97 1624 16.25 -2.1NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 96 18.82 +1.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.40 +1.2Nexeo Sol NXEO ... ... ... 11.14 6.74 252 9.46 +4.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.3 7 82.95 55.95 977 66.45 -15.0NextDec n NEXT ... ... ... 20.00 3.95 9 7.07 -15.0NichFncl h NICK ... ... 21 9.75 7.59 3 8.76 -.5NicoletBc n NCBS ... ... 15 61.98 47.70 19 55.08 +.6NightstTh n NITE ... ... ... 24.94 10.01 7 13.15 +.2sNoodles NDLS ... ... ...dd 9.10 3.35 398 9.45 +80.0Nordson NDSN 1.20 .9 24 151.84 107.16 262 133.29 -9.0NorSys NSYS ... ... 79 6.24 2.77 5 3.15 -18.4NorestB NBN .04 .2 18 29.95 18.20 30 21.85 -5.6sNthnTech NTIC .40 1.2 35 31.54 14.95 9 32.95 +33.1NorTrst NTRS 1.68 1.5 21 110.81 85.41 575 108.64 +8.8NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 19 26.35 +.3NorthdBc NFBK .40 2.5 21 18.39 15.14 51 15.78 -7.6Nthrim NRIM .96f 2.6 15 38.35 26.31 23 36.85 +8.9NwstBcsh NWBI .68 4.1 18 17.78 14.95 274 16.59 -.8NwstPipe NWPX ... ... ...dd 21.36 13.36 39 20.44 +6.8NorwdFn s NWFL .88 2.9 23 35.72 24.50 13 30.13 -8.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 368 1.81 -24.6NovaMeas NVMI ... ... 16 31.88 20.55 182 27.99 +8.0Novan n NOVN ... ... ... 7.33 2.65 5 3.15 -25.4Novanta NOVT ... ... ... 64.00 31.75 104 62.40 +24.8Novavax NVAX ... ... ...dd 2.75 .90 4154 1.69 +36.3Novelion rs NVLN ... ... ...dd 10.68 3.08 114 4.09 +31.1sNovoCure n NVCR ... ... ...dd 30.03 11.05 645 30.00 +48.5NovumeS n NVMM ... ... ... 4.75 2.30 10 2.59 -42.7NovusTher rs NVUS ... ... ...dd 6.60 3.12 194 5.71 +40.6NuCana n NCNA ... ... ... 30.41 9.32 27 22.61 +123.6NuVasive NUVA ... ... 32 81.68 44.62 385 49.37 -15.6NuanceCm NUAN ... ... ...cc 19.49 12.18 5621 12.95 -20.8sNutanix n NTNX ... ... ... 59.87 15.81 2354 57.33 +62.5NutriSyst NTRI 1.00 3.2 18 67.95 26.06 689 31.35 -40.4sNuvectra NVTR ... ... ... 17.25 7.60 118 16.89 +117.7NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 113 27.10 +11.9Nvidia NVDA .60 .2 62 260.50 127.05 13009 255.36 +32.0NxStageMd NXTM ... ... ...dd 29.93 21.02 203 26.14 +7.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 556 2.05 -41.4NymoxPh NYMX ... ... ...dd 4.69 3.00 89 3.94 +19.4O -:O2Micro OIIM ... ... ... 2.26 1.30 381 1.55 -7.1OFS Cap OFS 1.36a 12.2 9 14.35 10.41 17 11.17 -6.1OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 12 24.60 -1.2OHA Inv OHAI .08 5.2 ...dd 1.68 .85 36 1.54 +33.9OP Bancp n OPBK ... ... ... 13.08 11.54 3 12.15 -2.4OReillyAu ORLY ... ... 18 279.23 169.43 842 272.85 +13.4OSI Sys OSIS ... ... 61 96.64 50.50 97 68.45 +6.3OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 11 20.21 +3.4OaktrSpL OCSL .38 7.8 ...dd 5.91 3.90 458 4.89 OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.82 -1.5OaktStInco OCSI .56e 6.6 11 9.09 7.03 52 8.46 +.7OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.31 +48.9ObalonT n OBLN ... ... ...dd 11.95 2.75 200 2.82 -57.3ObsEva n OBSV ... ... ... 15.81 5.00 9 12.70 +30.1tOceanBio OBCI .05e ... ... 5.71 3.26 10 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 630 1.14 +3.6vjOceanR rs ORIG ... ... ... 144.18 20.22 93 25.38 -5.3OceanFst OCFC .60 2.2 16 29.46 24.02 214 27.32 +4.1Oclaro OCLR ... ... 11 10.93 5.61 4269 8.82 +30.9OconeeFed OFED .40 1.4 32 30.49 25.55 3 29.45 +2.6OcularTher OCUL ... ... ...dd 11.79 3.30 343 6.82 +53.3OdonateT n ODT ... ... ... 32.00 15.15 21 23.04 -7.8OdysMr rsh OMEX ... ... ...dd 13.75 2.98 22 6.95 +84.4OfficeDpt ODP .10 4.1 6 6.26 2.00 4232 2.43 -31.4OhioValB OVBC .84 1.8 30 48.47 29.05 9 47.00 +16.3tOhrPhar h OHRP ... ... ...dd 2.18 .21 407 .21 -89.0Okta n OKTA ... ... ... 51.00 21.52 2502 48.15 +88.0OldDomFrt ODFL .52f .4 35 152.50 82.50 439 146.28 +11.2OldLnBc OLBK .32 .9 21 35.25 26.01 24 34.63 +17.6OldNBcp ONB .52 3.0 23 18.88 15.38 488 17.50 +.3OldPoint OPOF .44 1.7 20 34.82 24.07 2 26.50 -10.9OldSecBc OSBC .04 .3 15 15.00 10.75 37 14.55 +6.6OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.46 +.3sOllies n OLLI ... ... 34 66.50 37.60 588 66.60 +25.1OlympStl ZEUS .08 .4 13 25.84 15.83 134 22.19 +3.3OmegaFlex OFLX .88 1.2 46 76.63 53.50 11 72.76 +1.9Omeros OMER ... ... ...dd 27.09 8.36 3144 22.67 +16.7tOminto hn OMNT ... ... ... 15.77 2.56 516 1.18 -65.2Omnicell OMCL ... ... ...cc 55.40 39.45 176 47.10 -2.9OnSmcnd ON ... ... 12 27.10 13.65 3402 23.69 +13.1OnTrack OTIV ... ... ... 2.94 .93 106 1.29 -5.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 43

OncoMed OMED ... ... ...dd 5.56 1.74 83 3.01 -26.6Oncobiolog ONS ... ... ... 2.30 .78 115 .98 -24.6Oncobi wtA ONSIW ... ... ... .81 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .35 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .35 1335 .38 -75.0OncoSec rs ONCS ... ... ...dd 2.95 .88 457 1.60 -1.5OneGpHosp STKS ... ... ...dd 3.10 1.32 9 2.24 -6.3OneHorz rs OHGI ... ... ...dd 3.38 .57 1123 .71 -49.2180 DgrCap TURN ... ... ... 2.45 1.45 153 2.14 +8.6OneStopS n OSS ... ... ...dd 6.25 4.10 2 4.54 -7.11800Flowrs FLWS ... ... 21 13.33 7.80 111 12.15 +13.6OpenText s OTEX .61f 1.8 35 40.31 30.88 631 34.64 -2.9OpesAcq n OPES ... ... ... 9.98 9.67 0 9.72 +.4OpesAcq un OPESU ... ... ... 10.14 9.11 18 10.03 +.1OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 20.78 1.62 128 1.76 -62.4Ophthotech OPHT ... ... 1 3.60 2.24 118 2.71 -13.3OpiantPh n OPNT ... ... ... 51.90 17.01 27 18.08 -21.3OpkoHlth OPK ... ... ...dd 7.25 2.66 8586 4.78 -2.4sOptiNose n OPTN ... ... 39 25.24 15.01 214 25.00 +32.3Optibase OBAS ... ... ...dd 10.40 6.40 6 9.00 +13.1sOptCable OCC .08 2.7 ...dd 3.05 2.13 3 2.96 +22.8OptimB rs OPHC ... ... ...dd 13.96 1.85 7 4.74 +.9OpusBank OPB .59e 2.1 18 30.95 20.95 141 28.50 +4.4OramedPh ORMP ... ... ... 11.34 6.15 17 6.81 -24.3OraSure OSUR ... ... 31 23.01 12.86 613 15.83 -16.1Orbcomm ORBC ... ... ...dd 11.99 8.50 343 9.41 -7.6Orbotch ORBK ... ... 26 65.75 30.27 373 62.33 +24.1Organovo ONVO ... ... ...dd 3.19 .91 3472 1.55 +15.7Orgenesis n ORGS ... ... ... 16.80 8.22 16 8.43 -39.1OriginAg SEED ... ... ...dd 1.96 .64 404 .66 -22.0OrigBcp n OBNK ... ... ... 37.90 36.12 172 36.83 -1.8OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.54 .70 18 .80 -9.1Oritani ORIT 1.13e 7.4 11 17.75 15.00 93 15.15 -7.6OrrstownF ORRF .52f 2.0 20 26.95 19.93 11 26.00 +3.0OrthoPed n KIDS ... ... ... 23.00 14.00 23 19.34 +.8Orthox OFIX ... ... 71 61.86 40.81 175 53.17 -2.8OspyEn A n OSPR ... ... ... 10.00 9.47 131 9.76 +1.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10.10 +1.5OssenInn rs OSN ... ... 16 8.90 1.50 17 2.53 -12.2Otelco OTEL ... ... 9 17.75 6.55 15 14.15 +6.0Otonomy OTIC ... ... ...dd 21.15 2.80 300 4.55 -18.0OttawaBc n OTTW .20f 1.4 93 14.99 13.35 1 13.94 -3.5OtterTail OTTR 1.34 3.1 22 48.65 36.45 51 43.45 -2.2OvaScience OVAS ... ... ...dd 1.96 .71 89 .93 -33.4Overstk OSTK ... ... ...dd 89.80 13.75 1709 39.55 -38.1Ovid Th n OVID ... ... ...dd 15.93 5.28 32 8.96 -9.2Oxbridge OXBR .48 23.4 4 6.00 1.85 0 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 57 13.30 -4.8sOxfordLn OXLC 1.62 14.5 ... 11.19 9.11 306 11.20 +11.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 6 25.47 +.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.54 +1.4OxfSqCap OXSQ .80 11.8 5 7.56 5.15 364 6.76 +17.8OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 2 8.49 +1.3PAM PTSI ... ... 35 43.20 15.72 11 39.41 +14.5PB Bncp PBBI .24f 2.2 ...cc 11.10 10.00 3 10.70 -.5PC Cnnctn CNXN .34e ... 15 29.94 22.66 42 28.72 +9.6PC-Tel PCTI .22 3.0 ... 7.85 5.65 196 7.32 -.7PCM Inc PCMI ... ... 92 20.94 6.90 83 12.00 +21.2PCSB Fn n PCSB .03p ... 87 22.34 16.00 96 20.04 +5.2PDC Engy PDCE ... ... ...dd 61.76 36.74 968 59.86 +16.1PDF Sol PDFS ... ... 29 20.10 9.62 251 11.64 -25.9PDL Bio PDLI .20 7.2 4 3.55 2.15 1302 2.79 +1.8PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.95 +5.0PHI vtg PHII ... ... ...dd 13.95 9.01 7 12.71 +8.7PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 10 12.54 +8.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 79 11.30 -11.7PLX Phr rs PLXP ... ... ... 9.41 3.20 6 4.40 -36.2PRA Grp PRAA ... ... 31 40.55 25.72 286 38.30 +15.4PRA Hlth PRAH ... ... 52 95.90 67.71 308 83.10 -8.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 38 9.45 +33.1sPTC Inc PTC ... ... ...cc 88.52 51.02 688 86.35 +42.1PTC Thera PTCT ... ... ...dd 33.22 12.15 1484 29.45 +76.6PacWstBc PACW 2.40f 4.5 17 54.86 43.08 605 53.36 +5.9Paccar PCAR 1.12f 1.8 12 79.69 60.36 2585 63.19 -11.1PacBiosci PACB ... ... ...dd 5.70 2.02 618 2.42 -8.3PacEthanol PEIX ... ... ...dd 7.50 2.75 279 3.40 -25.3PacMerc PMBC ... ... 22 10.00 7.00 8 9.60 +9.7PacPreBc PPBI .15p ... 27 46.05 32.05 462 41.20 +3.0PaciraPhm PCRX ... ... ...dd 51.85 26.95 513 34.80 -23.8PainThr rs PTIE ... ... ...dd 12.80 3.10 63 9.04 +126.0PanASlv PAAS .14 .8 22 19.56 13.99 1367 17.68 +13.6PangaeaL PANL ... ... 2 8.40 2.13 8 3.32 -9.8tPapaJohns PZZA .90 1.8 19 85.20 52.03 2586 50.86 -9.4PapaMurph FRSH ... ... ...dd 6.50 3.50 57 5.50 +2.2ParatekPh PRTK ... ... ...dd 29.00 10.10 595 11.50 -35.8ParkCity PCYG ... ... 38 15.00 7.73 56 7.90 -17.3ParkOh PKOH .50 1.2 18 47.90 34.90 26 40.35 -12.2ParkeBcp PKBK .48b 2.3 14 22.32 16.25 11 20.45 +9.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 37 .73 -31.6PrtnrCm PTNR ... ... 17 6.60 3.80 22 3.90 -36.6PathfdBcp PBHC .24f 1.6 22 16.64 14.60 0 15.20 -1.3PatrkInd s PATK ... ... 19 72.35 42.77 221 58.15 -16.3PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.50 +9.2PatriotTr n PATI ... ... 12 21.04 16.72 2 18.75 +7.9PatternEn PEGI 1.69f 9.3 ...cc 26.56 16.58 721 18.24 -15.1Patterson PDCO 1.04 4.6 12 48.30 21.09 1838 22.55 -37.6PattUTI PTEN .16f .7 ...dd 25.03 14.83 2968 22.82 -.8Pavmed n PAVM ... ... ...dd 9.31 1.35 323 1.45 -36.5Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.5 26 73.10 54.20 2776 63.53 -6.7Paylocity PCTY ... ... ...cc 60.55 41.15 263 54.78 +16.2PayData rs PYDS ... ... ...dd 4.10 1.17 289 1.80 -28.9PayPal n PYPL ... ... 50 86.32 48.89 5502 78.81 +7.0pdvWirelss PDVW ... ... ...dd 39.75 21.40 15 28.20 -12.1PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 69 4.95 -8.3PeapkGl PGC .20 .6 18 38.00 29.20 58 32.73 -6.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 997 61.85 +31.2sPnnNtGm PENN ... ... 35 33.30 18.62 3895 33.75 +7.7PennVa n PVAC ... ... ... 64.19 31.00 301 61.55 +57.4PennantPk PNNT .72 10.2 8 7.84 6.29 428 7.06 +2.2PenPkFR PFLT 1.14 8.5 12 14.65 12.00 222 13.48 -1.7PennsWd PWOD 1.88 4.3 17 50.00 38.17 3 44.17 -5.2PensarAc n WRLS ... ... ... 10.17 7.75 9.79 +1.2PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.40 +.8PeopUtdF PBCT .70f 3.8 18 20.26 15.97 1774 18.57 -.7PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 16 25.48 -10.0PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 69 35.87 +10.0PeopBNC PEBK .52f 1.6 17 36.12 19.65 5 31.61 +3.0PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 2 45.90 -1.5PeopUtah n PUB .40f 1.2 30 33.90 24.63 20 32.90 +8.6PepsiCo PEP 3.71f 3.8 20 122.51 95.94 4170 97.15 -19.0Percptr PRCP .15 1.6 27 10.81 6.80 8 9.14 -5.8Percient PRFT ... ... 47 25.00 16.34 235 24.62 +29.1Performnt PFMT ... ... ...dd 3.52 1.52 130 2.74 +66.1PerionNwk PERI ... ... ... 2.06 .71 516 .93 -9.7PermaFix PESI ... ... ... 4.70 3.25 2 4.55 +24.7PermaPip PPIH ... ... ...dd 9.80 7.50 7 9.55 +6.1PernixT rs PTX ... ... ...dd 6.14 2.00 137 2.62 +9.2PerryEllis PERY ... ... 7 28.00 16.35 50 25.99 +3.8PershGld rs PGLC ... ... ... 3.31 1.83 30 1.92 -20.0PetIQ n PETQ ... ... ... 28.23 17.03 253 19.63 -10.1PetMed PETS 1.00 2.9 21 57.80 31.81 294 34.76 -23.6PFSweb PFSW ... ... ...dd 10.45 5.90 80 10.05 +35.3PhibroAH PAHC .40 .9 31 45.18 32.05 59 43.70 +30.4PhotrIn PLAB ... ... 47 11.60 7.20 178 8.05 -5.6PiedmLithn PLLL ... ... ... 15.29 12.75 14 15.14 +18.8PierisPhm PIRS ... ... ... 9.75 3.76 390 5.74 -24.0PilgrimsP PPC ... ... 9 38.39 20.23 1682 20.80 -33.0PingtanM PME .04 1.2 22 4.50 1.99 38 3.44 +12.8sPinnclEnt PNK ... ... ... 33.59 18.30 499 33.57 +2.6PinnaclFn PNFP .56 .9 21 70.30 58.40 255 65.25 -1.6PioneerPw PPSI ... ... 12 7.95 4.75 0 5.30 -30.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 625 4.33 -31.6PlatEag n EAGL ... ... ... 11.82 9.60 10 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 25 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 384 10.94 +1.4Plexus PLXS ... ... 21 66.78 49.06 195 58.80 -3.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 9246 2.19 -7.2PlumasBc PLBC .36f 1.2 16 29.45 17.98 4 29.00 +25.0PluristemT PSTI ... ... 11 2.12 1.06 308 1.42 +2.9PoageBksh PBSK .24 1.3 22 21.00 17.20 1 19.06 -9.3PointrTel h PNTR ... ... 20 19.65 9.13 6 14.75 -20.7PointsInt g PCOM ... ... 53 12.49 7.70 122 12.24 +19.0PolarPwr n POLA ... ... ... 6.54 4.01 40 6.07 +21.2Polarity rs COOL ... ... ... 32.63 11.17 497 27.00 +16.3sPool Corp POOL 1.80f 1.2 31 150.99 97.25 203 148.97 +14.9PopeRes POPE 2.80 3.9 26 79.50 66.60 0 71.75 +2.9Popular BPOP 1.00 2.2 23 48.11 32.04 683 45.96 +29.5sPopular pf BPOPN 1.68 6.7 ... 25.05 22.61 7 24.88 +2.5PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 4 23.40 +3.5PorterBc rs PBIB ... ... ...dd 15.55 9.75 10 13.51 -5.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1719 41.97 -13.8Potbelly PBPB ... ... ...dd 13.50 10.50 150 12.90 +4.9PotltchDel PCH 1.60 3.4 26 56.35 43.15 1133 47.00 -5.8PowellInds POWL 1.04 2.9 ...cc 36.90 22.80 51 35.76 +24.8PwrInteg POWI .64f .9 35 86.60 60.55 131 71.70 -2.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 36 25.18 -.1PS MStrAlt LALT ... ... ...q 23.50 19.26 1 21.93 +3.2sPSOpYCmd PDBC ... ... ...q 18.82 14.95 473 18.82 +7.9PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 14 47.67 +6.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 37 25.54 -3.4PwShHiYD PEY .54 3.1 ...q 18.61 16.45 131 17.18 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 124 16.03 -3.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 110.21 +7.4PwS Utils PUI .63e 2.3 ...q 29.97 23.64 14 26.98 -3.0PwSWtr PHO .18e .6 ...q 31.82 26.16 29 30.68 +1.4PSNasIntnt PNQI ... ... ...q 141.10 100.20 19 133.50 +15.4PSMoment PDP .11e .2 ...q 55.77 45.07 48 55.15 +6.8PSBuybk PKW .52e .9 ...q 63.49 50.99 38 57.61 -2.4sPSh Tech PTF .26e .4 ...q 60.98 45.17 10 59.81 +13.5sPSh Hlthcr PTH ... ... ...q 83.28 52.88 14 83.61 +16.0PSh Inds PRN .19e .3 ...q 64.86 51.93 4 60.03 -1.5PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 36.21 +3.1PSh Engy PXI .69e 1.5 ...q 44.96 30.10 17 44.55 +12.8PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 6 68.10 +4.6PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 1 52.33 +4.1PSh BasM PYZ .61e .9 ...q 75.26 58.94 6 69.37 -1.8PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 37 134.65 +3.7PSDvMom PIZ .26e .9 ...q 29.70 24.74 13 28.42 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.23 175 21.75 +5.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 26 25.06 -6.8PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 31.21 PS IntlLB IDLB ... ... ...q 32.01 27.58 4 31.06 +3.0PS DWAtac DWTR ... ... ...q 30.31 24.34 8 29.57 +4.7PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 62.03 +1.4PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.54 -1.4PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 70.52 -5.7PS IntBybk IPKW .29e .7 ...q 40.14 30.89 100 39.04 +3.9PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 0 27.61 +.9PS SC Egy PSCE .14e .8 ...q 17.55 11.37 71 17.38 +12.9PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 6 59.01 +5.4PS SmCMo DWAS .07e .1 ...q 53.05 40.05 8 51.58 +5.9PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 110 57.19 +3.9PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 6 60.83 +2.4PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 87 23.09 -2.2PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 55.45 +1.7PSKbwReit KBWY 2.58 8.0 ...q 38.43 29.75 60 32.30 -8.8PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.28 -1.0PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 51.76 -1.1PS SC Info PSCT .08e .1 ...q 83.13 71.36 19 81.25 +6.3PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 19.04 -3.1PS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 65.57 +1.6sPS SC HCre PSCH ... ... ...q 121.31 80.83 88 121.22 +23.0PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 28 31.21 -4.8PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 9 25.96 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 21772 169.75 +9.0PranBio rs PRAN ... ... ... 3.79 1.75 11 1.96 -37.2Precipio n PRPO ... ... ... 28.16 .36 17678 .48 -60.3PrecTh rs AIPT ... ... ...dd 2.50 .81 65 .97 -4.0PfdBkLA PFBC .88 1.4 18 67.65 48.89 123 62.04 +5.5 PrefrmdLn PLPC .80 1.1 33 85.63 44.80 5 72.22 +1.6PremFin PFBI .60 3.0 13 22.92 16.78 11 20.30 +1.1Premier PINC ... ... ...dd 36.50 27.16 529 32.18 +10.2Presbia n LENS ... ... ... 7.14 1.86 15 2.44 -35.5Presidio n PSDO ... ... ... 19.74 11.97 409 13.11 -31.6PriceTR TROW 2.80 2.4 21 120.07 67.62 989 118.01 +12.5PrSmrt PSMT .70 .8 33 93.55 77.50 173 82.50 -4.2PrmEgy PNRG ... ... ...dd 70.30 40.50 2 65.75 +27.7PrimoWtr PRMW ... ... ...dd 15.00 10.47 233 13.99 +11.3Primoris PRIM .24 1.0 18 30.00 22.46 175 24.97 -8.2PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 5 32.39 -.7PrinHlIn ef BTEC ... ... ... 35.50 25.39 33.03 +5.0PrinMill ef GENY .06e ... ... 38.17 27.94 1 36.00 +3.7Prin US SC PSC ... ... ... 33.96 27.61 32.47 +2.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 813 59.11 -16.2ProDex PDEX ... ... 28 8.00 5.13 21 6.80 -.1sProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 207 5.21 +140.1ProQRTher PRQR ... ... ...dd 6.90 2.75 28 4.46 +38.1PrUltBio s BIB ... ... ...q 69.62 44.62 312 55.25 -1.5PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4538 167.24 +20.6ProDvrs h rs IPDN ... ... ... 9.95 2.45 33 2.85 -30.3ProrEng PFIE ... ... 1 4.63 1.19 466 4.35 +126.6PrognicsPh PGNX ... ... ...dd 8.63 4.60 1121 7.44 +25.0ProgrsSoft PRGS .56 1.5 33 53.60 28.63 271 37.09 -12.9Proofpoint PFPT ... ... ...dd 130.27 79.64 535 122.85 +38.3PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 16516 15.02 -30.2ProS Ris n EQRR ... ... ... 50.68 38.13 2 50.31 +7.8PrUlNBio rs UBIO ... ... ... 46.35 24.43 121 31.69 -5.8ProUNShBio ZBIO ... ... ... 18.36 8.03 7 9.75 -14.4ProUShBio BIS ... ... ...q 29.66 17.52 111 20.44 -7.3ProspctCap PSEC .72 10.8 8 8.54 5.51 2161 6.64 -1.5tProtagTh n PTGX ... ... ...dd 23.97 6.42 1529 6.42 -69.1ProteonTh PRTO ... ... ...dd 2.85 1.10 77 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 587 5.32 -8.7Prothena PRTA ... ... ...dd 70.00 10.43 1176 17.01 -54.6ProvidSv PRSC ... ... 23 79.38 45.49 46 72.02 +21.4ProvidBc n PVBC ... ... ... 27.38 19.75 10 24.00 -9.3ProvFnH PROV .56 3.1 19 20.35 17.62 19 18.28 -.7PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.67 +.4PsychmCp PMD .72f 3.6 19 27.99 15.99 16 20.18 -1.8Pulmatrix PULM ... ... ...dd 3.18 .42 278 .46 -67.7PulseBio n PLSE ... ... ...dd 39.50 9.81 164 14.64 -38.0PumaBiotc PBYI ... ... ...dd 136.90 30.75 1590 51.85 -47.5PureAcq un PACQU ... ... ... 10.21 10.08 49 10.15 +.3PureCycle PCYO ... ... ...dd 9.87 6.55 6 9.60 +15.0PurplInv n PRPL ... ... ... 13.90 7.65 7 10.12 +.7PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 223 1.22 -62.2QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 35.50 +15.1QAD A QADA .29 .6 ...dd 50.35 29.40 44 46.30 +19.2QCR Hld QCRH .24f .5 19 50.00 39.85 36 47.15 +10.0QIWI plc QIWI .84e 4.8 17 26.55 13.67 167 17.37 +.2Qorvo QRVO ... ... 97 86.84 62.68 1202 81.67 +22.6Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 15378 56.74 -11.4QualitySys QSII .70 4.9 28 17.74 12.24 156 14.40 +6.0Qualstar rs QBAK ... ... ... 13.50 4.77 20 9.56 +13.8Qualys QLYS ... ... 74 85.00 39.25 255 75.60 +27.4Quantenn n QTNA ... ... ... 21.29 9.60 138 14.30 +17.2Quanterx n QTRX ... ... ... 24.81 15.30 100 19.02 -11.4Quartrhill g QTRH .05 ... 4 2.12 1.26 152 1.39 -24.5QuestRes rs QRHC ... ... ...dd 3.00 1.03 23 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.15 577 1.75 +.6Quidel QDEL ... ... ...dd 61.13 23.28 259 60.07 +38.6QuinStreet QNST ... ... ...cc 14.65 3.36 950 13.38 +59.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 19 2.15 -9.3Quotinet QTNT ... ... ... 7.74 2.78 225 4.77 -3.6QuratQVC A QRTEA ... ... 20 29.11 20.79 3978 22.36 -8.4QuratQVC B QRTEB ... ... 23 28.90 20.93 0 22.29 -9.2R -:R1 RCM n RCM ... ... ... 8.82 3.05 479 8.15 +84.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 65 27.99 +2.3RBC Bear ROLL ... ... 40 139.95 94.97 65 120.68 -4.5RCI Hosp RICK .12 .4 12 33.78 19.02 53 30.99 +10.8RCM RCMT 1.00e ... 30 7.50 4.63 13 5.13 -17.9RF Inds RFIL .08 1.3 ...dd 6.35 1.40 85 6.25 +131.5RGC Res s RGCO .62 2.4 31 31.99 22.16 7 26.33 -2.8RLJ Ent rs RLJE ... ... ... 5.24 2.50 1 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.09 .75 79 1.18 +43.9RMR Gp h RMR 1.00 1.3 45 83.20 42.36 79 78.25 +32.0RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1911 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 108 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 500 2.50 -55.0RaPhrm n RARX ... ... ...dd 27.84 4.78 80 6.29 -26.0RadNet RDNT ... ... 46 14.85 6.55 499 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 138 2.41 -21.8Radcom RDCM ... ... 73 22.45 17.00 40 19.75 -.5RadiSys RSYS ... ... ...dd 4.16 .53 149 .72 -28.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 630 33.45 +5.3sRadware RDWR ... ... ...dd 23.81 15.82 160 23.54 +21.3RamacoRs n METC ... ... ... 9.35 3.81 79 7.39 +7.4Rambus RMBS ... ... ...dd 15.50 11.30 716 13.11 -7.8RandCap RAND ... ... 3 3.50 2.40 1 2.55 -15.5Randgold GOLD 1.00f 1.3 25 108.29 76.01 1020 79.91 -19.2RandBcp n RNDB ... ... ... 16.49 13.36 2 15.92 +3.7Rapid7 n RPD ... ... ...dd 33.70 14.75 893 30.02 +60.9RaveRest RAVE ... ... ...dd 2.33 1.12 55 1.18 -19.0RavenInds RAVN .52 1.3 40 40.90 26.70 58 40.35 +17.5ReShape rs RSLS ... ... ... 6.45 .28 274 .49 -66.9ReadIntlA RDI ... ... 12 17.50 14.37 12 15.92 -4.7ReadgIntB RDIB ... ... 17 27.66 18.00 0 22.00 -4.3RealGSol rs RGSE ... ... ...dd 3.25 .60 1097 1.14 -23.0RealNetwk RNWK ... ... ...dd 5.00 2.63 25 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 42 23.58 -2.8RealPage RP ... ... 76 61.95 32.30 1275 58.90 +33.0ReataPh n RETA ... ... ...dd 40.88 19.31 209 31.60 +11.6ReconTech RCON ... ... ...dd 5.36 .64 110 1.37 +5.4RecroPhm REPH ... ... ... 12.42 5.81 292 11.13 +20.3RedRobin RRGB ... ... 26 74.11 45.70 359 59.80 +6.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 414 33.70 -.1RedViolt n RDVT ... ... ... 46.40 4.35 172 5.67 -87.8Redn n RDFN ... ... ... 33.49 19.18 1570 22.01 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 645 6.88 +33.9Regenrn REGN ... ... 24 543.55 281.89 1255 309.54 -17.7sRegnxBio n RGNX ... ... ...dd 49.65 16.30 643 49.45 +48.7RegulusTh RGLS ... ... ...dd 1.60 .63 186 .72 -31.1Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 29 21.05 +1.9ReliantBcp RBNC .32f 1.3 24 27.49 21.42 5 23.92 -6.7Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.63 -2.9RemarkHld MARK ... ... ...dd 15.10 1.93 1431 5.32 -45.4Renasant RNST .80f 1.7 20 47.69 37.68 133 46.52 +13.8sRenewEn REGI ... ... 4 14.10 9.50 10809 15.10 +28.0RenminTi rs ABAC ... ... ... 4.76 1.76 5 2.15 -27.1RentACt RCII .32 3.2 17 13.89 7.22 754 9.96 -10.3Replgn RGEN ... ... 59 46.81 29.56 243 42.12 +16.1RepBncp RBCAA .97f 2.3 17 44.47 33.17 12 42.94 +12.9RepFBcp FRBK ... ... 64 9.90 8.00 138 9.00 +6.5resTORbi n TORC ... ... ... 21.10 7.55 197 11.37 -32.6RschFrnt REFR ... ... ...dd 1.50 .85 44 .86 -17.1Resonant RESN ... ... ... 8.55 3.17 295 4.20 -43.8ResConn RECN .48 3.1 25 17.00 12.05 52 15.60 +1.0RestorRob n HAIR ... ... ...dd 11.95 3.54 298 4.30 -6.5RetailOpp ROIC .78 4.6 50 21.20 16.18 720 17.11 -14.2RetoEco n RETO ... ... ... 12.75 4.29 31 5.00 -29.1Retrophin RTRX ... ... ...dd 28.25 15.55 257 26.71 +26.8RevanceTh RVNC ... ... ...dd 37.45 18.80 263 30.20 -15.5RevenHo n RVEN ... ... ... 6.75 2.32 2 3.25 -29.9RevolutL rs RVLT ... ... ... 8.50 2.95 63 3.65 +10.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 225 1.05 -4.5RhythmP n RYTM ... ... ...dd 33.81 16.80 107 28.58 -1.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 236 5.69 -26.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 226 1.59 +7.4RichrdElec RELL .24 2.6 ... 9.45 5.31 10 9.34 +38.6RigelPh RIGL ... ... ...dd 4.71 2.14 1904 3.93 +1.3RigNet RNET ... ... ...dd 19.50 12.70 35 13.30 -11.0RiminiSt n RMNI ... ... ... 10.40 .25 166 6.45 -18.5RiotBlck RIOT 1.00p ... ... 46.20 3.04 374 7.63 -73.1RiseEdCy n REDU ... ... ... 18.60 9.50 190 17.21 +16.4RittrPh rs RTTR ... ... ... 7.98 1.83 53 2.82 -14.3RivrvwBcp RVSB .12 1.4 18 9.75 6.46 29 8.48 -2.2RocktPh n RCKT ... ... ... 20.60 3.40 353 18.95 +81.5RockwllM RMTI ... ... ...dd 8.70 4.84 191 5.43 -6.7RockyBr RCKY .44 1.7 17 27.90 12.20 86 26.25 +38.9RkyMChoc RMCF .48 4.2 20 12.60 11.05 16 11.52 -2.2Roku n ROKU ... ... ...cc 58.80 15.75 5927 35.30 -31.8Rosehill n ROSE ... ... ... 10.84 5.52 44 7.29 -7.3Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 10 .44 -20.7RossStrs s ROST .90f 1.1 23 85.66 52.85 1765 82.66 +3.0RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 721 89.02 +8.4Rubicon rs RBCN ... ... ... 10.45 6.71 7 7.05 -11.7RmblOn B n RMBL ... ... ... 5.70 3.53 13 4.89 -5.9RushEntA RUSHA ... ... 27 55.40 34.30 144 43.12 -15.1RushEntB RUSHB ... ... 32 52.76 31.92 19 40.82 -15.3RuthsHosp RUTH .44 1.6 26 28.75 17.95 369 27.05 +24.9Ryanair RYAAY 1.55e 1.4 ... 127.61 99.17 214 111.35 +6.9S -:S&T Bcp STBA 1.00 2.3 19 44.58 32.75 96 43.67 +9.7S&WSeed SANW ... ... ... 4.55 2.90 13 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 18.65 +.9SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 0 18.36 +2.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 12 30.45 +13.4SBA Com SBAC ... ... ...cc 177.67 126.83 647 157.99 -3.3SEI Inv SEIC .60f .9 23 78.35 49.45 990 63.98 -11.0SelasLf rs SLS ... ... ... 19.41 3.43 34 5.61 -28.6SG Blck n SGBX ... ... ... 7.00 3.70 1 4.30 -28.1SGOCO rs SGOC ... ... ... 2.30 .90 1 1.13 +6.5SI Fincl SIFI .24 1.7 15 16.45 13.75 7 14.45 -1.7sSIGA Tc n SIGA ... ... ... 6.65 5.61 157 6.56 +11.0SLM Cp SLM ... ... 16 12.46 9.65 4070 11.53 +2.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 22 71.00 +3.3SmartGlb n SGH ... ... 12 56.69 11.50 705 46.06 +36.7sSMTC hg SMTX ... ... ... 2.62 1.10 47 2.64 +39.6SORL SORL ... ... 4 9.74 3.70 451 5.24 -22.0SP Plus SP ... ... 21 41.70 28.10 121 35.25 -5.0SPAR Gp h SGRP ... ... ... 3.75 .87 28 1.21 -1.6SpdDorWrF DWFI ... ... ... 26.06 24.12 18 24.37 -3.6SPI Eng rs SPI ... ... ... 2.61 .30 146 .45 -29.3SPS Cmce SPSC ... ... 88 72.68 45.02 84 69.57 +43.2SS&C Tch s SSNC .28 .6 30 53.99 35.85 1949 48.42 +19.6SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.20 +19.7SSR Mng g SSRM ... ... 18 11.44 7.64 932 10.58 +20.4SVB FnGp SIVB ... ... 27 324.77 159.44 482 319.20 +36.5SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.57 +.5SabraHltc SBRA 1.78e 8.9 17 25.31 15.78 1709 20.04 +6.8SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 0 25.37 -.2SabreCorp SABR .56 2.4 28 25.00 17.30 2095 23.60 +15.1SAExplr rs SAEX ... ... ...dd 4.72 1.18 7 1.57 -28.6SaftyInsGr SAFT 3.20 4.0 21 84.00 65.75 21 80.70 +.4SageThera SAGE ... ... ...dd 195.97 59.57 421 172.86 +4.9Saia Inc SAIA ... ... 37 80.25 41.28 201 76.90 +8.7SalemMda SALM .26 7.5 13 8.05 3.10 44 3.45 -23.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.85 -4.0SanderFm SAFM 1.28 1.1 8 176.43 109.74 254 113.18 -18.4SndySpr SASR 1.12f 2.8 19 43.13 36.41 100 40.61 +4.1Sanlp JBSS 2.00e ... 22 70.35 54.32 81 64.38 +1.8SangTher SGMO ... ... ...dd 27.50 6.55 2906 15.70 -4.3Sanmina SANM ... ... 18 42.95 24.60 302 30.35 -8.0Sano rt GCVRZ ... ... ... .49 .26 15 .44 +15.8Sapiens SPNS .20e 2.1 47 14.30 8.01 7 9.33 -19.0sSareptaTh SRPT ... ... ...dd 93.92 28.82 1135 93.10 +67.3Savara rs SVRA ... ... ...dd 17.19 4.60 78 9.46 -36.3scPhrma n SCPH ... ... ...dd 18.17 8.89 59 14.30 +18.3ScanSource SCSC ... ... 13 45.35 31.40 80 36.55 +2.1Schmitt h SMIT ... ... ...dd 4.47 1.55 6 2.10 -23.4Schnitzer SCHN .75 2.5 9 38.85 18.65 159 30.50 -9.0Scholastc SCHL .60 1.4 ...dd 46.59 33.51 73 42.48 +5.9sSchulmn SHLM .82 1.9 33 43.88 25.00 287 43.85 +17.7sSciGames SGMS ... ... ...dd 56.45 21.90 5115 59.30 +15.6Scynexis SCYX ... ... ...dd 2.50 1.05 448 1.32 -43.1 SeaChange SEAC ... ... ... 4.03 2.35 113 3.07 -21.9sSeacstBkg SBCF ... ... 23 29.24 20.58 313 29.14 +15.6SeagateT STX 2.52 4.4 15 62.70 30.60 2138 57.07 +36.4SeanrgM rs SHIP ... ... ...dd 1.66 .58 77 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 7550 3.65 +2.0SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 24 1.80 -30.8sSeaSpine n SPNE ... ... ...dd 13.46 8.76 58 12.27 +21.2SeattGen SGEN ... ... ...dd 68.59 45.31 1028 57.58 +7.6SecndSight EYES ... ... ...dd 2.58 .90 416 1.95 +2.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 116 10.25 +6.1SecWkA A n SCWX ... ... ...dd 12.99 7.83 78 10.73 +21.0SecNtl lf SNFCA .23t ... 6 6.52 4.05 4 5.40 +8.0SelectBc lf SLCT ... ... 22 14.06 10.90 5 13.01 +2.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 318 20.56 -18.2SelectaB n SELB ... ... ... 24.02 7.95 210 11.69 +19.2SelectvIns SIGI .72 1.3 18 62.40 46.28 205 55.20 -6.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 33 3.96 +6.2Semtech SMTC ... ... 54 44.85 31.30 524 43.40 +26.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 40 28.20 -8.3SenesTc n SNES ... ... ...dd 7.99 .40 237 .43 -40.3SenHous SNH 1.56 9.5 11 22.01 14.86 1746 16.34 -14.7SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 16 25.07 -.8SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 13 25.20 -6.2Senmiao n AIHS ... ... ... 8.91 5.00 94 7.62 +34.8Senomyx SNMX ... ... ...dd 1.71 .56 70 1.31 +.8SensusHlt n SRTS ... ... ... 7.00 3.38 2 6.87 +33.1SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 285 1.68 -5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 142 8.27 -18.4SvcSource SREV ... ... ...dd 4.17 2.61 417 3.89 +25.9ServiFst s SFBS .44f 1.0 22 44.44 32.54 189 42.58 +2.6SevStars h SSC ... ... ...dd 7.00 1.26 320 2.95 -36.0SevernBc SVBI .12 1.6 35 8.20 6.70 11 7.65 +5.4SharingE rs SEII ... ... 57 12.40 2.61 469 4.52 -40.4Sharps SMED ... ... ...dd 5.73 3.70 6 3.83 -6.4SharpSprg SHSP ... ... ...dd 8.71 3.07 50 8.18 +85.7ShndTele s SHEN .26f .8 ... 41.80 28.00 170 31.05 -8.1ShiftPixy n PIXY ... ... ... 11.64 2.00 307 2.69 -6.6Shiloh SHLO ... ... 29 14.97 6.45 31 8.63 +5.2Shineco n TYHT ... ... ... 4.60 1.31 17 1.60 -30.4Shire SHPG 1.05e .6 87 192.15 123.73 1487 168.52 +8.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 87 24.64 -7.9ShoreBcsh SHBI .32f 1.8 18 20.09 15.17 18 18.11 +8.4ShotSpot n SSTI ... ... ... 33.19 9.33 154 28.35 +101.8Shuttery SFLY ... ... ...cc 95.99 39.76 493 92.35 +85.6SiebertFn SIEB .10a .9 ...dd 21.61 3.52 11 11.02 -18.4SiennaBi n SNNA ... ... ... 29.25 13.37 55 15.36 -15.4Sientra SIEN ... ... ...dd 18.09 7.20 577 16.83 +19.7SierraBc BSRR .64 2.3 17 29.55 23.10 17 27.81 +4.7SierOnc g n SRRA ... ... ...dd 4.09 1.10 727 2.37 -36.5SierraWr SWIR ... ... 17 31.95 15.10 202 18.30 -10.5SifyTech SIFY .02e .9 ... 3.15 .69 39 1.97 +10.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 189 6.28 -9.7SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 80 1.40 -34.9Sigmatr SGMA ... ... 12 11.61 5.26 32 6.08 -39.9SignatBk SBNY ... ... 25 161.92 116.68 337 130.95 -4.6SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 271 27.35 -6.9SilcLtd SILC 1.00 2.6 18 77.95 32.00 66 38.50 -45.1sSilcnLab SLAB ... ... 94 104.05 66.35 134 102.65 +16.3SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 315 49.49 -6.6SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 21 3.86 -8.8Silvercrest SAMG .56 3.7 21 16.80 11.85 6 15.15 -5.6SimmnsFst s SFNC ... ... 19 31.10 24.88 259 30.40 +6.5SimplyGd n SMPL ... ... ... 16.01 10.93 997 13.98 -2.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.35 11.00 39 19.00 +18.0Sina SINA ... ... 44 124.60 82.91 1213 92.91 -7.4Sinclair SBGI .72 2.4 11 40.15 26.50 1009 30.25 -20.1SinoGlobl SINO ... ... ...dd 3.99 1.04 273 1.29 -49.6Sinovac h SVA ... ... ...dd 8.75 4.60 13 7.80 -1.0SiriusXM SIRI .04 .6 38 6.92 4.73 9615 6.85 +27.8SitoMobl rs SITO ... ... ...dd 8.60 3.12 397 3.76 -44.0SkySolar SKYS ... ... ...dd 2.43 .82 37 1.21 -19.3SkyWest SKYW .40 .7 16 60.65 31.75 164 55.60 +4.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1678 99.02 +4.3SleepNmbr SNBR ... ... 20 40.72 27.44 414 28.35 -24.6SmartFn rs SMBK ... ... 23 26.26 20.50 15 23.97 +10.5SmartSnd n SND ... ... ... 13.70 4.81 1135 6.56 -24.2SmthM hrs SMSI ... ... ...dd 3.41 .88 353 1.77 -37.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 69 4.40 -22.1SocketM n SCKT ... ... ... 4.59 2.62 7 2.86 -20.2SodaStrm SODA ... ... 31 98.26 49.50 417 87.21 +24.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 427 37.06 -14.5tSol-Gel n SLGL ... ... ... 12.23 8.00 167 7.50 -30.0SolarCap SLRC 1.64 7.7 12 22.55 19.70 57 21.23 +5.0SolarSCap SUNS 1.41 8.2 15 18.40 16.10 20 17.12 -3.6sSolarEdg n SEDG ... ... 42 65.45 17.25 2221 68.55 +82.6Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 73 1.90 +5.6SolidBio n SLDB ... ... ... 33.74 6.83 145 21.64 -4.3Solignx wt SNGXW ... ... ... .88 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 33 1.66 -25.1SonicCorp SONC .64 2.6 17 30.05 22.11 998 24.86 -9.5SonicFdry SOFO ... ... ...dd 4.73 2.05 0 2.33 -22.5SonomaPh SNOA ... ... ...dd 7.75 3.50 48 3.90 -28.4Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.06 1.80 638 3.09 +36.1SorrentoTh SRNE ... ... 58 10.65 1.50 2477 7.50 +97.4SotherlyH SOHO .48f 7.1 42 7.08 5.78 22 6.76 +4.8SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 3 25.17 -1.9SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.02 -1.3SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 34.33 -8.7sSoundFin SFBC .56f 1.4 23 38.99 29.55 7 38.75 +13.9SouthState SSB 1.36f 1.6 24 94.50 78.60 44 87.70 +.6SthnFstBsh SFST ... ... 21 47.70 33.25 4 47.05 +14.1SoNatBcVa SONA .32 1.9 32 18.30 15.11 48 16.76 +4.6SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 71 33.30 -1.1SparkEn s SPKE .72 6.8 9 23.65 8.60 198 10.60 -14.5SparkEn pf SPKEP 2.19 9.6 ... 27.56 21.90 18 22.87 -14.1SparkTh n ONCE ... ... ...dd 91.75 41.06 470 78.53 +52.7SpartnMot SPAR .10 .6 27 19.45 8.30 332 15.60 -1.0SprtnNash SPTN .72f 4.1 ...dd 37.37 16.32 206 17.66 -33.8SpectPh SPPI ... ... ...dd 23.50 5.47 1336 17.97 -5.2SperoTh n SPRO ... ... ... 19.00 9.66 49 11.41 -2.9Sphr3D grs ANY ... ... ... 7.25 .32 447 .35 -85.8Spherix rs SPEX ... ... ...dd 4.75 .89 63 1.07 -23.4tSpirtTex n STXB ... ... ... 22.55 21.10 41 21.50 -1.6Splunk SPLK ... ... ...dd 117.86 54.17 2313 112.10 +35.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 167 14.35 -8.3SportsWhs SPWH ... ... 9 6.99 3.40 467 4.61 -30.3SprBkPh n SBPH ... ... ...dd 18.93 10.75 12 14.05 +4.5SprottFoc FUND .75e 9.4 ...q 8.39 6.84 20 7.93 +.1Sprouts SFM ... ... 23 28.29 17.55 1403 22.14 -9.1StaarSur STAA ... ... ... 24.75 8.95 316 23.65 +52.6Staff360 rs STAF ... ... ... 5.70 1.41 58 1.63 -48.3sStamps.cm STMP ... ... 29 250.00 112.10 350 245.85 +30.8sStarBulk rs SBLK ... ... ...dd 13.47 7.57 304 13.33 +18.4StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 5 25.21 -.4sStarsGp g TSG ... ... ... 35.85 15.85 2486 36.45 +56.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5865 57.13 -.5StatAutF STFC .40 1.4 ...dd 32.00 22.11 22 29.05 -.2sStateBkFn STBZ .80f 2.4 21 33.36 24.90 1967 33.61 +12.6SteadyM n STDY ... ... ...dd 7.50 2.60 21 4.70 +27.0StealthGas GASS ... ... 28 4.70 2.90 27 4.23 -3.0SteelCon STCN ... ... ...dd 2.90 1.46 153 1.72 -30.9StlDynam STLD .75f 1.5 19 50.70 32.20 1158 48.56 +12.6sSteinMart s SMRT .30 9.4 ...dd 2.94 .48 3015 3.18 +174.1StellrAcq n STLR ... ... ... 10.49 9.99 17 10.35 +1.4StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 230 19.45 +24.7Stericycle SRCL ... ... ...dd 84.74 56.64 600 64.13 -5.7Stericyc pf SRCLP 5.25 10.6 ... 74.43 43.93 59 49.50 -6.5SterlBcp n SBT .01p ... ... 14.98 12.00 26 13.41 +5.6SterlCons STRL ... ... 21 18.90 9.42 206 12.67 -22.2sSMadden SHOO .80 ... 22 49.35 36.10 241 49.10 +5.1Stewrdshp SSFN .12 1.0 16 12.75 8.50 0 11.75 +14.6StitchFix n SFIX ... ... ...cc 30.07 14.48 746 22.03 -14.7StockYBc s SYBT .92f 2.4 19 41.90 31.90 35 38.55 +2.3StoneCastle BANX 1.52 7.0 16 22.75 19.66 7 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 1530 1.78 +44.7Stratasys SSYS ... ... ...dd 30.88 17.17 595 19.84 -.6Strattec STRT .56 1.6 19 49.20 30.05 12 34.00 -21.9StratusPrp STRS 1.00e ... 65 32.75 26.88 4 30.45 +2.5Strayer STRA 1.00 1.0 31 113.01 76.40 167 103.60 +15.7StreamHlth STRM ... ... ...dd 2.82 .92 9 1.56 -7.7StrgbrBio n SBBP ... ... ... 9.25 4.00 379 7.60 +4.8SummerInf SUMR ... ... ...dd 2.25 .72 119 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 11 25.51 -3.1SmtStB s SSBI .48 3.2 21 16.00 11.65 3 14.90 +18.3SumTher n SMMT ... ... ...dd 16.86 8.80 35 13.98 +26.2SunHydrl SNHY .36 .7 41 70.83 40.25 130 48.32 -25.3SundEng n SNDE ... ... ... 9.59 3.61 9 5.56 -6.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 110 2.65 -28.2SunOpta STKL ... ... ...dd 10.20 6.27 249 7.05 -9.0SunPower SPWR ... ... ...dd 11.70 6.46 1924 8.86 +5.1Sunrun n RUN ... ... 10 11.77 4.21 3810 10.89 +84.6Sunworks n SUNW ... ... ... 2.14 .90 414 1.24 +18.1SuperMicro SMCI ... ... 17 27.90 16.10 423 23.60 +12.8tSuperCom SPCB ... ... ...dd 4.95 2.01 689 2.02 -48.3SupercdT rs SCON ... ... ...dd 2.00 .86 117 .90 -17.4SupUnifm s SGC .38 1.6 21 28.85 17.41 21 23.30 -12.8Supernus SUPN ... ... 54 57.95 32.50 1409 57.15 +43.4supprt.cm rs SPRT ... ... ...dd 3.03 2.01 7 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 153 13.39 +.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 311 19.80 +63.6sSurmodic SRDX ... ... ...cc 46.65 22.55 70 46.70 +66.8SykesEnt SYKE ... ... 46 34.49 25.77 144 26.88 -14.5Symantec SYMC .30 1.4 11 34.20 18.85 54375 21.40 -23.7Synacor SYNC ... ... ...dd 3.95 1.35 140 1.95 -15.2Synalloy SYNL .13m .7 ...dd 19.30 10.30 9 18.70 +39.6Synaptics SYNA ... ... ...dd 64.54 33.73 720 42.19 +5.6SyndaxP n SNDX ... ... ...dd 15.43 7.70 461 11.42 +30.4SyneosH h SYNH ... ... ...dd 61.10 31.10 1000 41.65 -4.5SynrgyPh SGYP ... ... ...dd 4.84 1.43 5596 1.84 -17.5Synlogic rs SYBX ... ... ...dd 23.00 8.76 114 10.59 +9.2Synopsys SNPS ... ... 54 94.80 70.55 802 89.89 +5.5sSyntel SYNT 15.00e ... 15 30.35 15.88 390 30.27 +31.7Synthes rs SES ... ... ... 7.52 2.00 6 3.15 +10.9Sypris SYPR .08 5.5 ...dd 1.90 1.09 7 1.46 +5.8SyrosPhar n SYRS ... ... ... 24.38 6.30 243 12.87 +32.3T -:T-MobileUS TMUS ... ... 22 68.50 54.60 3483 56.46 -11.1TAT Tch h TATT .34e 4.1 19 12.50 7.85 2 8.20 -21.9TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 65 17.75 -11.4TCP Cap TCPC 1.44 9.9 11 17.25 13.72 310 14.53 -4.9TD Ameritr AMTD .84 1.4 35 63.01 36.12 1561 61.00 +19.3TDH Hld n PETZ ... ... ... 31.75 3.17 46 3.65 -35.3TESSCO TESS .80 4.5 35 24.85 12.15 37 17.65 -12.4TFS Fncl TFSL .68 4.5 50 16.66 14.32 67 15.01 +.5TG Thera TGTX ... ... ...dd 17.35 7.25 1034 13.80 +68.3THL Credit TCRD 1.08 13.8 8q 10.25 7.70 79 7.84 -13.4tTMSR Gl n TMSR ... ... ... 10.50 9.00 0 8.01 -19.6TOP Shi rs TOPS ... ... ... 13320.00 1.30 444 1.61 -35.9TPI Co n TPIC ... ... ... 28.14 15.26 606 26.48 +29.4TSR Inc TSRI ... ... 29 11.10 3.80 10 5.30 +1.9TTEC Hl TTEC .54f 1.7 31 43.75 29.70 36 32.40 -19.5TTM Tch TTMI ... ... 36 19.54 12.76 827 16.03 +2.3Tabula n TRHC ... ... ...cc 49.88 11.59 183 48.42 +72.6TactSys n TCMD ... ... ...cc 46.58 21.00 263 45.44 +56.8Taitron h TAIT .10 5.8 ...dd 2.13 1.16 184 1.71 +1.8TakeTwo TTWO ... ... 70 129.25 65.63 2437 114.40 +4.2Talend n TLND ... ... ...dd 59.74 31.27 821 58.21 +55.3TandmD rs TNDM ... ... ...dd 12.20 2.14 7421 11.15 +372.2TandyLthr TLF ... ... 12 9.05 6.79 24 7.90 +1.9 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 15, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 1.98 649 3.23 +25.2Tapimmu n TPIV ... ... ... 4.41 2.58 42 3.00 -23.5Tarena TEDU .28e 2.8 4 21.70 9.78 63 10.02 -33.2TaylrDv TAYD ... ... 22 15.14 9.70 2 10.00 -25.5TechData h TECD ... ... 21 111.10 75.31 327 81.48 -16.8TechComm TCCO ... ... ...dd 15.40 2.30 14 4.50 -60.7sTechTarg TTGT ... ... ... 23.96 8.88 352 23.52 +69.0Tecnoglass TGLS .56 6.4 59 10.93 5.50 3 8.81 +19.9Tecogen TGEN ... ... ... 4.17 2.05 41 3.48 +28.9Telenav TNAV ... ... ...dd 8.75 4.50 18 5.15 -6.4Teligent TLGT ... ... ...dd 9.54 2.43 792 2.97 -18.2Tellurian rs TELL ... ... ...dd 13.74 6.45 954 11.25 +15.5TenaxTh rs TENX ... ... ... 15.80 4.41 13 6.23 -36.4TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 533 11.15 -6.8TerritBcp TBNK .80 2.7 16 33.00 28.12 27 30.13 -2.4Tesaro TSRO ... ... ...dd 168.92 44.76 871 49.13 -40.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 7264 291.97 -6.2TetraTc TTEK .48f .9 21 53.40 39.95 603 52.45 +8.9Tetraphase TTPH ... ... ...dd 8.75 2.05 790 3.70 -41.3TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.63 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 14 25.43 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 365 101.95 +14.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3936 110.64 +5.9TexRdhse TXRH 1.00f 1.7 27 64.96 44.29 1709 59.52 +13.0The9Ltd rs NCTY ... ... ... 5.04 .95 135 1.36 -29.2TherapMD TXMD ... ... ...dd 7.01 3.50 1843 5.94 -1.7TherpxBio n TRPX ... ... ... 7.69 3.84 15 4.40 -17.6TheravBio TBPH ... ... ...dd 43.44 21.27 151 25.52 -8.5TheStreet TST .10 5.5 3 2.03 .75 112 1.83 +26.31347PrpIns PIH ... ... 46 8.50 6.55 25 7.35 +1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 25.60 +4.9TiGenix n TIG ... ... ... 48.00 15.75 41.81 +82.6TiberAcq n TIBR ... ... ... 9.70 9.55 0 9.59 +.2TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.10 +.8TileShop TTS .20 ... 29 22.05 5.15 395 6.75 -29.7TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 13 32.27 +21.5Tintri n TNTR ... ... ... 7.75 .97 276 1.04 -79.6Tiptree TIPT .14f 2.2 19 7.24 5.35 21 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 180 18.91 -10.7TitanPh rs TTNP ... ... ... 2.85 .60 370 .84 -36.6TivityHlth TVTY ... ... 23 48.50 29.95 457 37.70 +3.1Tivo Cp TIVO .72 5.3 ...dd 20.18 12.25 1020 13.70 -12.2Tocagen n TOCA ... ... ... 17.25 8.60 193 9.50 -7.3TonixPh rs TNXP ... ... ...dd 5.00 2.70 69 2.89 -16.4TopImage TISA ... ... ...dd 1.75 .95 7 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 133 1.21 -9.8TowerSemi TSEM ... ... 14 36.69 22.10 502 25.05 -26.5TownSprts CLUB ... ... ...dd 11.95 3.80 316 10.80 +94.6TowneBank TOWN .56 1.8 ... 35.30 27.85 92 30.70 -.2TraconPh n TCON ... ... ...dd 3.95 2.00 73 2.45 -26.9TractSupp TSCO 1.24f 1.7 21 82.68 49.87 2824 71.21 -4.7sTradDsk A n TTD ... ... ... 75.80 40.70 4120 74.92 +63.8TrnWEnt TWMC ... ... 3 3.10 .95 34 1.25 -31.5TransAct TACT .36 3.1 30 15.80 8.15 6 11.75 -11.3Transcat TRNS ... ... 28 17.45 11.75 1 17.09 +20.0TransGlb TGA .20 10.4 ...dd 2.14 1.07 249 1.92 +33.4TravelCtrs TA ... ... ...dd 5.85 2.95 124 3.35 -18.3TravCtrs 28 TANNI 2.06 8.9 ... 25.48 18.63 21 23.27 -7.8TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 38 22.98 -8.8Travelct 30 TANNZ 2.00 8.6 ... 25.55 17.00 27 23.25 -7.0Travelzoo TZOO ... ... 54 15.40 5.75 208 14.70 +127.9TrmntMtg n TRMT ... ... ... 17.94 11.71 19 12.61 -14.2Trevena TRVN ... ... ...dd 3.34 1.34 946 2.02 +26.3TriCoBsh TCBK .68 1.8 21 43.80 33.36 67 37.34 -1.4TrilliumTh TRIL ... ... ... 13.30 4.15 45 6.50 -10.3sTriMas h TRS ... ... 20 28.85 20.05 74 27.70 +3.6Trimble TRMB ... ... 49 45.70 32.01 1011 34.93 -14.1TrinityBio TRIB .88 18.8 5 6.54 4.22 27 4.68 -8.2TrinMrg un TMCXU ... ... ... sTripAdvis TRIP ... ... ...cc 49.42 29.50 4735 48.67 +41.2TriStCap TSC ... ... 18 26.10 20.30 43 25.60 +11.3TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 0 26.40 +1.9TriumphBc TBK ... ... 22 44.05 20.50 102 39.50 +25.4Trivago n TRVG ... ... ... 24.27 4.25 1754 4.65 -32.0Tronc TRNC ... ... 22 24.74 10.80 200 16.77 -4.7Trova gne h TROV ... ... ...dd 1.63 .24 1116 .30 -3.2TrueCar TRUE ... ... ...dd 21.75 8.88 786 9.49 -15.3TruettHrst THST ... ... ...dd 2.50 1.32 3 1.64 -20.8Trupanion TRUP ... ... ...dd 37.13 16.54 412 27.36 -6.5TrstNY TRST .26 3.0 16 9.70 7.25 182 8.60 -6.5Trustmk TRMK .92 2.9 17 35.09 28.16 116 32.02 +.5T2 Biosys TTOO ... ... ...dd 7.72 2.50 312 7.17 +74.0Tucows grs TCX ... ... 48 71.75 49.70 70 62.55 -10.7TuesMrn TUES ... ... ...dd 4.10 1.60 639 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 211 6.94 -9.5TurtleBc rs HEAR ... ... ... 18.62 1.64 5593 15.15 +736.121stCFoxA FOXA .36 1.0 18 39.35 24.81 8969 37.76 +9.421stCFoxB FOX .36 1.0 16 38.71 24.30 1968 37.29 +9.321Vianet VNET ... ... 17 9.59 4.17 444 5.60 -29.8TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 34 28.29 +6.5TwoRvrBc TRCB .18 1.0 20 20.75 15.71 12 17.15 -5.4s2U TWOU ... ... ...dd 98.30 39.58 740 92.76 +43.8TymeTch n TYME ... ... ...dd 9.50 2.01 637 2.95 -53.8U -:tUS AutoPts PRTS ... ... 3 3.63 1.49 342 1.54 -38.9US Concrte USCR ... ... ...cc 86.35 53.30 333 58.75 -29.8US Gld rs USAU .21e ... ... 5.14 1.05 74 1.32 -19.3UFP Tch UFPT ... ... 26 34.00 25.88 14 30.95 +11.3UMB Fn UMBF 1.16 1.5 22 79.43 62.27 137 78.33 +8.9sUSEcology ECOL .72 1.2 38 59.70 44.50 49 58.00 +13.7USGlobInv GROW .03 1.3 ... 7.49 1.25 135 2.39 -38.7USA Tc pf USATP ... ... ... 28.26 20.75 2 25.99 +3.3USA Tech h USAT ... ... ... 12.33 4.25 1598 11.70 +20.0USA Trk USAK ... ... ...cc 29.15 5.73 65 26.29 +45.0UTStarcm UTSI ... ... 29 6.51 1.97 86 4.95 -12.1Ubiquiti UBNT .17 .2 26 85.77 46.77 466 80.36 +13.2UltaBeauty ULTA ... ... 33 314.86 187.96 568 247.04 +10.5sUltimSoft ULTI ... ... ...cc 263.59 181.59 420 261.25 +19.7UltraClean UCTT ... ... 7 34.59 15.36 536 18.17 -21.3UltPetro n UPL ... ... ... 12.39 1.73 3612 1.85 -79.6Ultragenyx RARE ... ... ...dd 71.99 41.67 776 64.36 +38.8Ultralife ULBI ... ... 26 10.95 5.75 40 9.35 +42.7Umpqua UMPQ .80f 3.4 23 24.73 16.76 1254 23.70 +13.9sUniQure QURE ... ... ... 32.71 4.81 348 32.17 +64.2UnicoA UNAM ... ... ...dd 11.30 7.25 7.55 -11.7UnionBkVA UBSH 1.20 3.0 22 40.66 29.50 463 40.47 +11.9UnionBkVT UNB 1.20 2.4 24 55.00 39.55 1 50.20 -5.2UnBnOH UBCP .52 3.9 19 14.00 11.33 13.49 +1.8UtdBOH UBOH .48 2.1 12 23.50 20.35 2 22.55 +1.6UBSI UBSI 1.36 3.9 21 41.45 31.70 428 34.95 +.6 UtdCmtyBc UCBA .40 1.5 ... 26.20 18.13 26.05 +26.8UtdCmBks UCBI .60f 1.8 21 33.72 24.47 338 32.77 +16.5UCmntyFn UCFC .24 2.3 18 10.70 7.81 32 10.23 +12.0UtdFnBcp UBNK .48 2.8 15 19.35 15.47 87 16.96 -3.9UtdFire UFCS 1.12 2.2 87 52.56 38.95 100 50.67 +11.2UtdInsur UIHC .24 1.2 ...dd 20.84 13.60 239 20.45 +18.6UtdNtrlF UNFI ... ... 15 52.69 29.53 241 45.11 -8.4USecBcCA UBFO .36 3.2 24 11.65 8.45 7 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 62 1.39 -7.3USLime USLM .54 .7 22 101.40 70.56 5 76.70 -.5UtdTherap UTHR ... ... 6 152.55 100.57 300 106.56 -28.0UtdGrdian UG 1.42e 7.8 27 21.33 14.15 1 18.30 -1.1UnitGrp UNIT 2.40 11.9 78 27.78 13.81 3443 20.23 +13.7UnityBcp UNTY .28f 1.2 18 24.25 15.35 20 23.20 +17.5tUnityBio n UBX ... ... ... 20.48 15.43 70 14.79 -11.2UnivDisp OLED .24 .2 61 209.00 86.85 706 99.35 -42.5UnvElc UEIC ... ... 19 72.50 26.97 94 28.80 -39.0UnivFor s UFPI .35e 1.1 19 39.58 25.93 293 33.30 -11.5UnvLogist ULH .42f 1.7 18 25.65 12.55 53 24.30 +2.3UnvStainls USAP ... ... 64 31.20 16.77 31 28.36 +32.4UnivstPa UVSP .80 2.7 17 32.35 26.61 42 29.40 +4.8UnumTh n UMRX ... ... ... 12.70 10.15 33 10.56 -5.0UplandSoft UPLD ... ... ...dd 33.56 18.52 368 31.41 +45.0UrbanOne UONE ... ... ...dd 2.50 1.25 1.75 -5.2UrbanOnD UONEK ... ... ... 2.45 1.35 17 1.78 +1.4UrbanOut URBN ... ... 24 40.94 16.19 2503 40.64 +15.9UrogenP n URGN ... ... ... 66.38 14.52 162 61.66 +65.7UtahMed UTMD 1.08 1.1 ... 109.65 62.10 25 100.65 +23.6V -: VBI Vac n VBIV ... ... ... 5.10 2.82 157 3.18 -25.5VEON VEON .28e 10.4 ... 4.47 2.20 10771 2.70 -29.7VOXX Intl VOXX ... ... 6 9.00 4.64 155 5.40 -3.6VSE Corp s VSEC .32f .6 18 59.90 40.07 39 49.90 +3.0Valerits hn VLRX ... ... ... 7.20 1.19 961 1.48 -48.1ValueLine VALU .76 3.9 18 22.58 13.26 4 19.65 +1.6VanE GenD GNRX ... ... ...q 64.65 53.83 19 58.22 -1.8VanE VecBi BBH ... ... ...q 136.83 111.36 17 118.83 -4.6VandaPhm VNDA ... ... ...dd 20.40 11.90 468 16.80 +10.5VangIntHi VYMI 2.17e 3.2 ... 72.32 62.00 57 67.36 +.5VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.46 35 66.83 +.8VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 60 76.27 -5.0V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.95 240 61.89 +2.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 168 59.75 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 781 78.00 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.86 8 81.23 -4.4VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 4 125.58 +2.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 20 144.50 +6.6VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 7 111.64 +1.9sVangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 48 127.93 +4.6VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 108 145.91 +5.7VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.10 79 62.11 -2.9VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 21 107.47 -1.0VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 8 125.30 +2.3VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 402 51.10 -2.6VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.47 1393 88.45 -7.6VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 31 72.95 -6.5VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.13 886 83.38 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 270 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1281 54.47 +.2VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 627 57.66 +1.5VantEng n VEAC ... ... ... 9.95 9.62 2 9.82 +1.0VantEng wt VEACW ... ... ... 1.62 1.00 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 10.35 +1.6VarexImag VREX ... ... ... 43.76 27.80 442 37.24 -7.3Varonis VRNS ... ... ...dd 74.30 33.60 273 71.50 +47.3VascoDta VDSI ... ... 85 20.75 11.05 373 20.35 +46.4VascuBio VBLT ... ... ... 9.05 2.01 100 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 18 5.16 -17.2VeecoInst VECO ... ... ...dd 33.40 10.85 450 16.50 +11.1VBradley VRA ... ... 19 12.83 6.99 182 10.39 -14.7Veracyte VCYT ... ... ...dd 9.80 5.23 97 6.53 Verastem VSTM ... ... ...dd 5.71 1.92 1640 5.15 +67.8Vericel VCEL ... ... ...dd 13.75 2.55 531 13.40 +145.9VerintSys VRNT ... ... ...cc 44.55 37.05 239 41.80 -.1sVerisign VRSN ... ... 33 127.24 87.55 2241 126.65 +10.7Verisk VRSK ... ... 36 108.58 78.15 566 105.25 +9.6Veritex VBTX ... ... 25 29.69 23.84 67 29.06 +5.3Veritone n VERI ... ... ... 74.92 7.76 145 21.47 -7.5Vermillion VRML ... ... ...dd 2.10 .88 15 1.27 -34.2VeronaPh n VRNA ... ... ... 25.55 10.44 16 15.80 +33.1Versartis VSAR ... ... ...dd 22.10 1.35 504 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 116 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1441 157.46 +5.1Veru Inc VERU ... ... ...dd 3.00 .90 135 1.64 +43.9ViaSat VSAT ... ... ...dd 80.26 57.75 342 63.01 -15.8ViacomA VIA .80 2.3 7 42.55 28.20 40 34.65 -.7ViacomB VIAB .80 2.8 6 36.96 22.13 10306 28.74 -6.7Viavi VIAV ... ... 29 11.89 8.34 2008 9.92 +13.5Vical rs VICL ... ... ...dd 3.70 1.32 77 1.70 -7.1sVicor VICR ... ... ... 39.20 16.30 160 38.50 +84.2VicDvAcc n VSDA ... ... ... 29.50 25.36 14 28.08 -1.3VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.67 +.3Vict500VW CFA .44e .9 ...q 52.01 42.35 67 49.60 +1.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 8 45.71 +1.3Vict500EV CFO .47e .9 ...q 52.03 42.35 72 49.49 +1.4VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.70 -1.6VictDevVol CIZ .01j ... ...q 39.92 31.27 5 35.72 +1.7VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 18 45.76 -1.4VictSCVol CSA .16e ... ...q 49.00 40.61 6 46.73 +1.4VictIntlVol CIL .15e ... ...q 46.94 36.70 3 41.28 +1.5VicEmMkt CEZ ... ... ... 31.99 27.37 3 29.09 -1.9VictLCHiDv CDL .44e ... ...q 47.44 40.92 18 44.62 -1.5VictIntHiD CID .33e ... ...q 38.00 34.00 2 36.12 -.2VictCap n VCTR ... ... ... 13.50 10.00 104 10.22 -11.9ViewRay n VRAY ... ... ... 10.64 4.40 1168 6.88 -25.7VikingTh n VKTX ... ... ...dd 7.36 .88 556 4.61 +13.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 33.25 +8.5VillSupMkt VLGEA 1.00 3.7 16 28.14 21.95 10 27.33 +19.2ViperEnPt VNOM 1.92f 6.5 34 31.63 14.76 722 29.62 +27.0VirTra n VTSI ... ... ... 7.36 4.75 12 5.68 -9.8Virco VIRC .06 1.4 ... 6.05 3.95 7 4.30 -14.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 3023 29.80 +62.8VirtusInv VRTS 1.80 1.5 15 135.90 97.90 39 123.70 +7.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 4 105.47 +4.5Virtusa VRTU ... ... 62 52.88 25.72 193 49.65 +12.6VistaGn n VTGN ... ... ... 2.65 .69 167 1.04 -6.6Visteon s VC ... ... 25 140.64 91.20 145 129.67 +3.6VitalThera VTL ... ... ...dd 7.30 2.25 254 5.90 -.8ViveveMd n VIVE ... ... ...dd 8.75 1.60 1116 2.07 -58.4Vivopwr n VVPR ... ... ... 6.69 1.02 481 2.85 -1.7Vivus VVUS ... ... 2 1.38 .33 1082 .54 +7.2 Vodafone VOD 1.77e 6.2 ... 32.75 27.26 3889 28.37 -11.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 568 19.41 +16.9vTvThera n VTVT ... ... ...dd 8.40 .65 389 1.78 -70.4Vuzix VUZI ... ... ...dd 11.40 4.10 659 5.35 -14.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 2 9.55 +.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 46 132.00 +11.9WMIH WMIH ... ... ...dd 1.61 .60 238 1.37 +61.4WSFS s WSFS .44f .9 17 53.00 42.45 41 51.05 +6.7WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 5 4.63 -22.9WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.15 +4.3WalgBoots WBA 1.60 2.5 14 85.60 61.56 4745 65.10 -10.4WashFed WAFD .68 2.1 15 37.70 29.80 326 32.20 -6.0WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 20 56.70 +6.5WaterstnF WSBF .48a 2.8 16 20.05 16.60 44 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 15.15 177 39.35 +12.1WaysideT WSTG .68 4.9 6 20.60 12.60 19 14.00 -16.2Web.com WEB ... ... 7 25.95 15.75 432 18.45 -15.4WeiboCorp WB ... ... ... 142.12 61.56 3317 107.80 +4.2WelleslyBc WEBK .20 .6 22 33.25 25.00 0 32.95 +10.9Wendys Co WEN .34 2.1 17 17.75 13.57 5387 16.27 -.9WernerEnt WERN .36f 1.0 26 43.95 25.15 1272 37.15 -3.9Wesbanc WSBC 1.16f 2.6 20 46.32 35.49 100 45.26 +11.3WestBcp WTBA .80f 3.3 15 28.00 20.90 11 24.45 -2.8WAmBcp WABC 1.60 2.8 28 64.26 49.38 65 56.46 -5.2WestellT rs WSTL ... ... ...cc 4.60 2.48 64 2.97 -20.9WDigital WDC 2.00 2.5 9 106.96 75.96 6270 81.12 +2.0WstNwEnB WNEB .16 1.5 27 11.25 9.30 33 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.35 820 2.56 -31.9WestwtrRs WWR ... ... ... 1.73 .42 159 .45 -57.9WeycoGp WEYS .92f 3.0 19 38.25 26.51 22 31.04 +4.4Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.95 12.58 4 16.61 -24.1Wheelr pfD WHLRD 2.19 12.2 ... 25.00 14.66 47 18.00 -10.4Wheeler rs WHLR 1.36 29.4 ...dd 12.30 3.25 140 4.62 -53.7WhiteHFin WHF 1.42 10.2 9 15.05 10.92 48 13.90 +3.6WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.63 +.1Wilhelmina WHLM ... ... 30 8.73 5.58 4 7.45 +15.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 241 12.50 -1.6WillmValV WVVI ... ... 22 8.86 7.70 8 8.21 -.5WillVV pfA WVVIP .22e 4.2 ... 9.00 4.17 0 5.25 +.8Willdan WLDN ... ... 21 36.87 19.25 52 26.74 +11.7WillisLFn WLFC ... ... 14 36.70 22.51 5 32.55 +30.4WillisTwW WLTW 2.40f 1.6 34 165.00 139.36 820 154.42 +2.5Windstm rs WIN .60 42.6 ...dd 4.84 1.28 2070 1.41 -23.8Wingstop n WING .28a .5 72 55.86 28.28 681 51.03 +30.9Winmark WINA .60f .4 24 144.10 121.20 3 135.00 +4.3WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2Wintrust WTFC .76 .8 20 93.78 67.74 292 92.48 +12.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 5 27.05 -3.2WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 4 19.25 +9.3WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 3 35.37 -1.0WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 121 41.34 -.2WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.48 13 89.14 +3.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 2 69.88 -4.4WisdomTr WETF .12 1.0 31 13.41 8.37 956 11.56 -7.9WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 18 26.41 -3.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.95 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 1 48.15 -.5WT NegHY HYND .90e 4.2 ...q 22.48 20.26 5 21.56 +5.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 51 24.11 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 3 32.70 +1.6WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 15 46.60 +1.1WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.24 -6.3Wix.com WIX ... ... ... 89.95 50.90 562 84.25 +46.4Woodward WWD .57 .8 27 89.30 65.22 169 73.51 -4.0Workday WDAY ... ... ...dd 140.00 85.46 1147 133.96 +31.7Workhrs rs WKHS ... ... ...dd 4.89 2.21 123 2.75 +7.4WldAccept WRLD ... ... 15 121.17 71.02 58 109.17 +35.2WrightMed WMGI ... ... ...dd 29.89 19.01 907 23.67 +6.6WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.29 -14.6Wynn WYNN 3.00f 1.6 53 203.63 120.47 2622 191.63 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 34 .87 -46.4XOMA rs XOMA ... ... ...dd 37.25 6.10 62 24.17 -32.1XTL Bio rs XTLB ... ... ... 4.14 1.55 21 1.82 -20.4XBiotech n XBIT ... ... ... 11.85 2.77 28 4.39 +11.4XcelBrnds XELB ... ... 12 5.00 2.00 9 2.65 -19.7XcelEngy XEL 1.44 3.2 19 52.22 41.51 2309 45.01 -6.4Xcerra XCRA ... ... ... 13.80 9.05 1492 13.72 +40.1Xencor XNCR ... ... ...dd 34.63 18.55 233 32.50 +48.3XeneticB n XBIO ... ... ... 4.49 1.59 5 1.85 -3.6XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 194 6.00 +112.4Xilinx XLNX 1.44f 2.0 36 78.02 60.12 3371 71.44 +6.0Xperi XPER .80 3.8 ...dd 35.40 16.70 405 21.30 -12.7XploreTch XPLR ... ... 79 4.20 1.54 18 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 61 .63 -54.4XspandPr n XSPL ... ... ... 7.59 5.25 40 6.65 +13.3Xunlei Ltd XNET ... ... ... 27.00 3.11 737 13.34 -13.3YRC Wwde YRCW ... ... ...dd 17.61 7.36 809 10.62 -26.1YY Inc YY ... ... 7 142.97 50.50 1649 105.60 -6.6Yandex YNDX ... ... 87 44.49 24.94 3281 34.86 +6.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 183 7.44 -.5Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 246 1.61 -9.0YintechIn n YIN .36e 4.0 ... 14.81 8.50 21 9.02 -5.6YogaWks n YOGA ... ... ... 5.85 1.97 44 2.04 -27.9YorkWater YORW .67 2.1 31 39.86 27.45 18 31.40 -7.4Youngevt n YGYI ... ... ... 7.00 3.44 15 3.88 -6.1YulongE rs YECO ... ... ... 9.00 1.25 12 3.41 +26.3ZK Intl n ZKIN ... ... ... 16.00 6.01 3 6.61 -32.6Zafgen ZFGN ... ... ...dd 10.00 3.21 92 6.58 +42.4Zagg ZAGG ... ... 29 23.70 8.00 859 15.30 -17.1ZaiLab n ZLAB ... ... ... 35.74 17.85 89 19.78 -6.8Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 0 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 22 16.16 +18.8ZebraT ZBRA ... ... ...cc 157.18 94.78 315 153.65 +48.0ZillowA s ZG ... ... ...cc 59.73 37.96 410 53.94 +32.4ZillowC n Z ... ... ... 59.99 37.68 1145 54.65 +33.6ZionO&G ZN ... ... ...dd 6.90 1.35 363 4.23 +95.8ZionsBcp ZION .72e 1.2 18 58.28 38.43 1273 57.61 +13.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.74 3.33 1145 4.42 +6.8Zix Corp ZIXI ... ... 35 6.67 3.82 302 5.27 +20.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.54 AB Government Money ... 1.54 AB Government Money ... 1.55 AIM MMCshRes 22 1.23 AIMMMInv 22 1.38 AIM Premier Portfoli 21 1.87 AIM Premier Tax Exem 9 1.33 AIM Premier U.S. Gov 25 1.62 AIM Short Term Invts 37 1.62 AIM Short Term Invts 12 1.29 AIM Short Term Invts 14 1.77 AIM Short Term Invts 21 1.87 AIM Short Term Invts 26 1.63 AlBernExRK p ... 1.50 AllBrnExRsv I ... 1.53 AlliBernExRsvA ... 1.28 AlliBernExRsAd ... 1.28 AlliBernExRsvB ... 1.24 AlliBernExRsC ... 1.27 ABGovMMSel 23 1.63 AmC CapPr 46 1.26 AmC Prime 36 1.48 AmCentUSGv 47 1.35 AmCPrime t 36 1.23 American Century Pri 36 .73 BBH MM Inst 39 1.47 BBH MMkt 39 1.22 BLFMuniDlr 23 1.07 BMOGov I p 9 1.56 BMO Gov Y 9 1.30 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 13 1.77 BMO Prime Y 13 1.52 BNY Mellon Governmen 10 1.22 BNYMellon M 10 1.47 BNY Mellon National 11 .98 BR TFdCsMg 30 1.08 BL FedTrDlr 44 1.33 BLFTrCsMg 54 1.09 BLFT Adm 30 1.48 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.37 BLFedFdPCS p 30 1.10 BLFFedFnd 30 1.62 BRInst 21 1.81 BLFCASel p 8 .44 BLFedFdSel p 30 .79 BLMunFdSel 23 .52 BLFTempFdSel 30 1.15 BlackRock Liquidity 30 1.58 BlackRock Liquidity 44 1.18 BlackRock Liquidity 30 1.22 BlackRock Liquidity 54 1.19 BlackRock Liquidity 7 .52 BlackRock Liquidity 30 1.18 BlackRock Liquidity 44 1.08 BlackRock Liquidity 30 1.12 BlackRock Liquidity 54 .76 BlackRock Liquidity 30 1.54 BlackRock Liquidity 30 .75 BLF FedTr 44 1.58 BLF TrsTr 54 1.59 BLFTrsTrDlr 54 1.34 BLFT FundDlr 30 1.33 BLFMunCsh 12 1.04 BRInvest 21 1.46 BlackRock Money Mark 21 .75 BLNYMfPCS p 7 .84 BRSvc 21 1.54 BLFTempFdPCS 30 1.38 BRLiqTrsTAd 54 1.49 BLFM MuniCsh 12 1.29 BLF TempFd 30 1.89 BLFTmpDlr 30 1.64 BLFTmCsDlr 27 1.63 BLFedTrAd 44 1.48 BLCAMunPC p 8 .76 BlkrkLqTmpAd 30 1.79 BRLiqTmpCR 30 1.49 BLMuAdm 23 1.22 BLF TmpCsh 27 1.88 BLFT TrFund 30 1.58 BLFedAdm 30 1.52 BLMuCshMg 23 .82 BLFTmCshMg 30 1.39 CNIGovtA p 23 1.00 California Tax-Free 30 1.05 CapResFd p 36 1.13 Cash Account Tr, Gov 30 1.44 Cash Account Tr, Gov 30 1.64 Cash Account Trust 30 .80 Cash Account Trust: 26 .32 Cash Acct Tr: Govt & 30 1.57 Cash Acct Tr: Tax Ex 26 1.06 Cash Acct Tr: Tax Ex 26 1.25 Cash Acct Tr: Tax Ex 26 1.29 CashMgtInst 31 1.50 CashResInst 31 1.56 CavanalCshAd 20 1.13 Cavanal Hill Governm 20 1.45 Cavanal Hill Governm 20 1.50 Cavanal Hill Governm 20 1.42 Cavanal Hill U.S. Tr 15 1.43 Cavanal Hill U.S. Tr 15 1.51 Cavanal Hill U.S. Tr 15 1.31 CavanalTrAdm 15 1.01 CitiznSelTreA 47 1.66 CitiznSelTreB 47 1.46 CityNaRoGv p 23 .85 CityNRochGv 23 1.30 Columbia Government 28 1.21 Columbia Government 28 1.22 Columbia Government 28 1.22 Columbia Government 28 1.40 Columbia Government 28 1.22 ColumbiaA 28 1.22 Columbia Z 28 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 23 1.43 DWS Variable NAV Mon 18 2.01 DavisGvtA 52 .01 Deutsche Money Marke 23 1.24 Deutsche Money Marke 23 .47 Deutsche Money Marke 23 1.43 DryBasic 27 1.59 DryInsPfGHm 12 1.62 DryInsPfGvP 12 1.37 DryTrsAgcyC 11 1.31 DryResInst 12 1.67 Dreyfus Cash Mgmt Ad 34 1.86 Dreyfus Cash Mgmt In 34 1.96 Dreyfus Cash Mgmt In 34 1.71 Dreyfus Government S 35 1.17 Dreyfus Government S 35 1.31 Dreyfus Government S 35 1.46 Dreyfus Government S 35 1.56 Dreyfus Govt Cash Mg 14 1.61 Dreyfus Govt Cash Mg 14 1.37 Dreyfus Govt Cash Mg 14 1.51 Dreyfus Govt Cash Mg 14 1.22 Dreyfus Institutiona 47 1.71 Dreyfus Institutiona 16 1.85 Dreyfus Institutiona 42 1.28 Dreyfus Institutiona 42 1.52 Dreyfus Institutiona 11 1.61 Dreyfus Instl Prefer 16 1.79 Dreyfus Liquid Asset 29 1.53 Dreyfus Liquid Asset 29 1.16 Dreyfus Municipal Ca 13 1.20 Dreyfus Municipal Ca 13 .96 Dreyfus New York Mun 15 1.25 Dreyfus New York Mun 15 1.00 Dreyfus Prime Money 51 1.85 Dreyfus Tax Exempt C 9 1.31 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 26 1.55 Dreyfus Treasury Cas 26 1.30 Dreyfus Treasury Cas 26 1.45 Dreyfus Treasury Cas 26 1.15 Dreyfus Treasury Sec 39 1.57 Dreyfus Treasury Sec 39 1.31 Dreyfus Treasury Sec 39 1.47 Dreyfus Treasury Sec 39 1.16 Dreyfus Treasury and 9 1.61 DryfLA 29 1.23 DryInTrAgcHm 11 1.56 DryTrPmCsh I 42 1.57 DryfGenTrPrA 31 .73 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.83 FIMMDomII 18 1.68 FIMMDomIII 18 1.58 FIMMGov I 23 1.60 FIMMGovII 23 1.45 FIMMGovIII 23 1.35FIMM Government Port 23 1.64 FIMMMMkt I 23 1.94 FIMMMMktII 23 1.79 FIMMMMktIII 23 1.69 FIMMTrOnlyII p 36 1.43 FIMMTrOnly3 36 1.33 FIMMTrOnly I 36 1.58 FIMM Treasury Only P 36 1.62 FIMM Treasury Portfo 35 1.61 FIMMTry I 35 1.57 FIMMTryII 35 1.42 FIMMTryIII 35 1.32 FedCAMuniII 25 .89 FedCAMunCS p 25 .54 FedCAMunCap 25 1.19 FedGovOblCp 28 1.46 FedGovOb IS 28 1.57 FedGovOblSv 28 1.34 FedMMEagle 31 1.64 FedNYMun WS 34 1.25 FedPAMu WS 18 1.13 FedPrCshObCp 27 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 27 1.84 FdPrCshObSv 27 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.57 FedTrsOb IS 18 1.58 FedTreasObSv 18 1.33 FedTrsOblCp 18 1.48 FedUSTCshSv 50 1.34 FedUSTrsIns 50 1.59 FedVaMuCsCS p 17 .59 Federated Government 28 .61 Federated Government 48 1.27 Federated Government 28 .89 Federated Government 28 .48 Federated Government 28 .48 Federated Government 28 .89 Federated Government 28 .91 Federated Government 28 .73 Federated Government 28 1.61 Federated Institutio 6 1.37 Federated Institutio 31 1.59 Federated Institutio 31 1.74 Federated Institutio 32 1.88 Federated Institutio 31 1.84 Federated Municipal 31 .87 Federated Municipal 31 1.11 Federated Municipal 31 .63 Federated Municipal 31 .75 Federated Prime Cash 27 .90 Federated Prime Cash 27 1.05 Federated Prime Cash 27 1.14 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.52 Federated Treasury O 18 1.32 Federated Trust for 19 .87 Federated Trust for 19 .74 FedMstr 16 1.86 FidTrAdvC t 33 .31 Fidelity California 21 1.28 Fidelity California 21 1.03 Fidelity Domestic Po 18 1.78 Fidelity Flex Govern 13 1.76 Fidelity Government 25 .83 Fidelity Government 25 1.07 Fidelity Government 25 1.45 Fidelity Government 25 1.52 Fidelity Government 25 1.07 FidGovPortS 23 1.55 Fidelity Insti Money 23 1.98 Fidelity Insti Money 18 1.87 Fidelity Insti Money 18 1.33 Fidelity Insti Money 35 1.07 Fidelity Insti Money 36 1.08 Fidelity Investments 20 1.92 Fidelity Investments 20 1.83 Fidelity Investments 20 1.63 Fidelity Investments 20 1.73 Fidelity Investments 20 1.88 FidCashRes 24 1.41 FidSpGov 25 1.35 FidSpMM 23 1.68 FidSpUSTr 36 1.36 FidMMPortS 23 1.89 Fidelity Massachuset 24 1.27 Fidelity Massachuset 24 1.02 Fidelity Money Marke 23 1.80 Fidelity New Jersey 46 1.28 Fidelity New Jersey 46 1.03 Fidelity New York AM 21 1.30 Fidelity New York AM 21 1.05 Fidelity SAI Municip 29 1.43 Fidelity Series Gove 23 1.77 Fidelity Tax-Exempt 37 1.23 Fidelity Treasury Mo 33 1.34 Fidelity Treasury On 36 1.53 FidTrPortsS 35 1.52 FidTrsyCR 33 .81 FidTryDly M 33 1.06 FstAmTrObD 28 1.13 FstAmGvObA p 22 1.00 FstAmPrObY 16 1.55 FstAmTrObA p 28 .98 FstAmTrObY 28 1.28 First American Gover 22 1.61 First American Insti 16 1.87 First American Treas 28 1.59 First American U.S. 47 1.54 First American U.S. 47 1.14 First American U.S. 47 .99 First American U.S. 47 1.29 FstAmTrObII 28 1.43 FsAmISTrII 47 1.44 FstAmPrObZ 16 1.87 FstAmPrObl 16 1.61 FsAmPrObII 16 1.71 FstAmTrObZ 28 1.55 FstAmTreResA 28 .79 Gabelli U.S. Treasur 54 1.69 Gabelli U.S. Treasur 54 1.65 GabelliUST 54 1.65 GartmrMMPr 32 1.16 GnCAMuB 7 .61 GnTrsAgcy A 23 1.02 GnTrsAgcy R 23 1.22 GnGvSec 32 .94 GeneralB p 31 1.01 General Government S 32 1.20 GnGovB p 32 .75 General Money Market 31 1.43 General Municipal Mo 9 .97 General Treasury Sec 31 .99 General Treasury Sec 31 1.18 General Treasury and 23 .77 GnMMkt 31 1.25 Goldman Sachs Fds, F 29 1.49 Goldman Sachs Fds, F 29 1.56 Goldman Sachs Financ 35 1.95 Goldman Sachs Financ 35 1.55 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 26 1.52 Goldman Sachs Financ 26 1.12 Goldman Sachs Financ 26 1.37 Goldman Sachs Financ 26 1.49 Goldman Sachs Financ 26 1.09 Goldman Sachs Financ 26 1.34 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.48Goldman Sachs Financ 29 1.09 Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 26 1.59 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 26 1.56 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 37 1.90 Goldman Sachs Financ 35 1.90 Goldman Sachs Financ 26 1.44 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 26 1.47 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 32 .92 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 29 .93 Goldman Sachs Financ 29 .79 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 26 .95 Goldman Sachs Financ 26 .80 Goldman Sachs Financ 26 1.24 Goldman Sachs Financ 35 1.70 Goldman Sachs Financ 26 .97 Goldman Sachs Financ 26 .82 Goldman Sachs Financ 26 1.27 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 35 1.25 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 26 .62 Goldman Sachs Financ 26 1.37 Goldman Sachs Financ 26 1.62 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 .80 Goldman Sachs Financ 32 1.45 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.60 Goldman Sachs Invest 31 1.42 Goldman Sachs Invest 31 1.27 Goldman Sachs Invest 31 1.12 Goldman Sachs Invest 12 .28 Goldman Sachs Invest 12 1.03 Goldman Sachs Invest 31 1.67 Goldman Sachs Invest 31 1.92 Goldman Sachs Invest 31 .92 Goldman Sachs Invest 31 1.67 GovTxMgSvc 48 1.32 GovObTR 28 1.08 GovTxMgIS 48 1.57 Government Fund Clas 39 1.49 Government Obligatio 22 1.63 Government Obligatio 22 1.60 GovResFd P 28 .74 HSBC U.S. Government 29 1.50 HSBC U.S. Government 29 1.61 HSBC U.S. Government 29 1.55 HSBC U.S. Government 29 1.57 HSBC U.S. Treasury M 29 1.47 HSBC U.S. Treasury M 29 1.22 HSBC U.S. Treasury M 29 1.58 HSBC U.S. Treasury M 29 1.53 HSBC U.S. Treasury M 29 1.55 HSBCUSGov A 29 1.10 HSBCUSGov D 29 1.25 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 17 1.74 HeritInst 17 1.87 HewittMM p 42 .26 ING MM A 29 1.39 ING MM I 29 1.39 Invesco Government M 22 1.57 InvescoA5 22 1.23 InvescoC5 p 22 .48 Invesco Tax Exempt C 11 .58 Invesco Tax-Exempt C 11 .59 Investor Cash Tr, Tr 49 1.57 Investor Tax-Exempt 12 1.18 Investor Tax-Exempt 12 .78 Investor Tax-Exempt 12 1.03 Investor Tax-Exempt 12 1.25 Investor Tax-Exempt 12 1.13 Investor Tax-Exempt 12 .63 Investor Tax-Exempt 12 .48 Investor Tax-Exempt 12 .93 InvCshTrTrs 49 1.65 Investors Cash Tr, T 49 1.18 Investors Cash Trust 49 1.61 Ivy Cash Management 20 .41 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.38 Ivy Government Money 14 1.10 Ivy Government Money 14 1.35 IvyMonyyC t 14 .19 IvyMnyA 14 1.04 IvyMM B 14 .15 JPMGvMMAg 26 1.52 JPMLqAsR 18 1.37 JPMGvPrem 26 1.33 JPMGvCap 26 1.60 JPMTrPlInv 19 1.28 JPMTrPlRs 19 1.09 JPMorg100 Agcy 47 1.48 JPM100 SecP 47 1.29 JPM100 TrInst 47 1.53 JPMorgan100 47 1.15 JPMLqAstP 18 1.62 JPMorganFed 30 1.17 JPMorFedAgcy 30 1.50 JPMorgFedPr 30 1.31 JPMLqAstAg 18 1.81 JPMLqAstC p 18 1.10 JPMLqAstMrg 18 1.48 JPMLqAstInst 18 1.86 JPMMunInst 6 1.34 JPMMuMorg 6 .96 JPMNYMuR p 6 .82 JPMorgPrm 20 1.54 JPMorgPrAgcy 20 1.80 JPMorgPrmPr 20 1.61 JPMTreasC t 19 .82 JPMTrsPlusP 19 1.34 JPMTrsPlsMrg 19 1.20 JPMTrsPlsInst 19 1.58 JPMTrsPlsAg 19 1.53 JPMTrsSecR p 47 1.04 JPMUSGvInst 26 1.57 JPMUSGvtR p 26 1.08 JPMUSGvtMrg 26 1.19 JPMLqAsInv 18 1.56 JPMorgan 100% US Tre 47 1.56 JPMorgan California 6 1.04 JPMorgan California 6 .44 JPMorgan California 6 .79 JPMFedInst 30 1.55 JPMorgan Institution 7 1.30 JPMorgan Institution 7 1.35 JPMorgan Institution 7 1.33 JPMorgan Institution 7 1.26 JPMorgan Liquid Asse 18 1.89 JPMorgan Municipal M 6 .85 JPMorgan Municipal M 6 1.29 JPMorgan Municipal M 6 .50 JPMorgan New York Mu 6 1.07 JPMorgan New York Mu 6 .47 JPMorgan New York Mu 6 .82 JPMPrInst 20 1.85 JPMPrRsv 20 1.36 JPMorgan Prime Money 20 1.90 JPMorgan Prime Money 20 1.88 JPMorgan Prime Money 20 1.09 JPMorgan U. S. Treas 19 1.63 JPMorgan U.S. Govern 26 1.08 JPMorgan U.S. Govern 26 .78 JPMorgan U.S. Govern 26 .73 JPMorgan U.S. Govern 26 1.47 JPMorgan U.S. Treasu 19 1.61 JPMorgan US Governme 26 1.28 Liquid Assets Portfo 21 1.00 Liquid Assets Portfo 21 1.67Liquid Assets Portfo 21 1.32 Liquid Assets Portfo 21 1.79 MainStay A 28 1.31 MainStay B 28 1.08 MainStay Money Marke 28 1.08 MainStay Money Marke 28 1.08 ManagersMM 26 1.63 Maryland Tax-Free Mo 28 1.09 Maryland Tax-Free Mo 28 1.04 Meeder Institutional 30 1.84 MeederRetl 28 1.53 ML CMAMn 34 1.21 ML CMATr 45 1.16 MilestnTOInst 24 1.51 MilestnTOInv 24 1.26 MHLIRSel 23 1.86 MMktGS2 46 1.62 MMktGS4 46 1.37 MMktProFdInv 31 .79 MMktProFdSvc 31 .12 Mutual America Insti 23 1.64 Nationwide Governmen 32 1.00 NatnwdMMInst 32 1.26 New York Tax-Free Mo 27 1.16 NorthInstGovSel 40 1.54 Northern 29 1.74 NorthernGvSl 40 1.39 NorthInstPrObSv 30 1.91 NthnInstPrObSh 30 1.91 Northern Institution 6 1.25 Northern Institution 40 1.49 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 15, 2018

PAGE 45

Northern Institution 40 1.54 Northern Institution 40 1.54 NorthInstTreas 43 1.57 NorthernUSGv 39 1.39 OppCshResN t 40 1.16 OppenhCshB p 40 1.16 OppenhCshC p 40 1.16 OppCshRes 40 1.16 Oppenheimer Governme 39 1.19 Oppenheimer Institut 46 1.68 Oppenheimer Institut 46 1.62 Oppenheimer Institut 46 1.60 OppMMFd A 39 1.19 PIMCO Government Mon 8 1.49 PIMCO Government Mon 8 1.49 PIMCO Government Mon 8 1.54 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.64 PIMCO Government Mon 8 1.65 PNC Government Money 27 1.49 PNC Gov A 27 1.47 PNC Gov I 27 1.57 PNC TrA p 39 1.41 PNC Tr I 39 1.51 PNC Treasury Plus Mo 23 1.43 PNC Treasury Plus Mo 23 1.35 PW PACE P 25 1.17 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.03 PremGvtMP 25 1.62 PremierPort 21 1.87 Premier Portfolio Pe 21 1.33 Premier Portfolio Pr 21 1.57 Premier Portfolio Re 21 1.73 Premier Portfolio Re 21 1.01 PrimeObTR 32 1.43 PruMMartD 33 1.19 PruMMrtZ 33 1.37 Prudential Governmen 33 1.19 Prudential Governmen 33 1.18 Prudential Governmen 33 1.23 PruInstMM A 20 1.88 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 18 1.48 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 18 1.57 Retail Prime Obligat 17 1.92 Retail Prime Obligat 17 1.76 Retail Prime Obligat 17 1.86 Retail Prime Obligat 17 1.61 Retail Prime Obligat 17 1.66 Retail Prime Obligat 17 1.31 Rydex U.S. Governmen 40 .73 SEI DITGovA 39 1.49 SEI DITGvIIA 49 1.54 SEI DITTrsA 40 1.48 SEI DITTrIIA 43 1.52 STI CshRes 28 1.39 STIC Prime Portfolio 14 1.61 STIC Prime Portfolio 14 .90 STIC Prime Portfolio 14 1.22 STIC Prime Portfolio 14 1.69 STIT Liquid Assets 21 1.57 STIT STIC Prime Por 14 1.47 STIT Government & Ag 26 1.60 STIT Government & Ag 26 1.33 STIT Liquid Assets P 21 1.84 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 12 1.04 STIT Tax-Free Cash R 12 1.26 STIT Treasury Obliga 40 1.59 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 1.34 STIT Treasury Portfo 37 1.32 STIT Treasury Portfo 37 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 22 1.43 SchwbACR 22 1.36 SchwbCshRes 20 1.35 Schwab Government Mo 13 1.38 SchwbInv 28 1.70 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 12 1.37 Schwab U.S. Treasury 13 1.31 SchbValAdv 29 1.71 SchwValAdUlt 29 1.86 Schwab Variable Shar 30 1.86 SchwbGv 13 1.12 SchbMM 3 1.42 Schb UST 13 1.11 SentinelGov A 12 1.12 StFrmMMLgA 39 1.36 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.18 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 23 1.26 State Street Insti T 23 1.62 State Street Insti T 32 1.60 State Street Insti U 22 1.64 State Street Insti U 22 1.29 State Street Institu 22 1.68 State Street Institu 22 1.61 State Street Institu 23 1.54 State Street Institu 32 1.52 State Street Institu 22 1.56 State Street Institu 22 1.39 State Street Institu 32 1.25 State Street Institu 22 1.66 State Street Institu 23 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 23 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 39 1.49 T. Rowe Price Instit 41 1.78 T. Rowe Price Tax-Ex 37 1.14 TDAM California Muni 21 .63 TDAM Insti U.S. Gov 47 1.29 TDAM Insti U.S. Gove 47 1.54 TDAM Institutional T 53 .73 TDAM Institutional T 53 1.27 TDAM Institutional U 47 .89 TDAMMMInv 58 1.36 TDAMMMkPr 58 1.36 TDAM Money Market Po 58 1.46 TDAM Money Market Po 58 1.26 TDAM Municipal Portf 35 .66 TDAM New York Munici 11 .71 TDAM U.S. Government 25 .93 TDAMUSGv 25 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 39 1.58 TRowPRF 39 1.36 TRowUST 38 1.40 Thriv MM Inst 36 1.40 Thriv MMk A 36 1.27 TreasObTR 18 1.08 Treasury Obligations 28 1.58 Treasury Portfolio P 43 1.52 U.S. Government Mone 47 .60 U.S. Government Mone 47 1.10 U.S. Government Mone 47 1.80 U.S. Treasury Money 38 1.46 UBS Prime Investor F 17 1.52 UBS Prime Preferred 17 1.83 UBS Prime Reserves F 17 1.79 UBS RMA Government M 25 1.25UBS Select Governmen 25 1.62 UBS Select Governmen 25 1.31 UBS Select Governmen 25 1.58 UBS Select Governmen 25 1.56 UBS Select Prime Inv 23 1.56 UBS Select Prime Pre 23 1.90 UBS Select Treasury 24 1.51 UBS Select Treasury 24 1.53 UBS Select Treasury 24 1.26 UBS Select Treasury 24 1.57 UBS Tax-Free Institu 9 1.21 UBS Tax-Free Investo 9 .94 UBS Tax-Free Preferr 9 1.25 US Government Money 18 .76 US Government Money 18 1.47 USAA Mutl 24 1.46 USAA Treas 40 1.37 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 55 1.69 VangFdl 46 1.63 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 29 1.39 Voya Government Mone 29 1.39 Voya Government Mone 29 .39 Voya Government Mone 29 1.39 Voya Liquid Assets P 29 1.24 Voya Liquid Assets P 29 1.49 Voya Liquid Assets P 29 1.09 Voya Money Market Po 30 1.45 Voya Money Market Po 30 1.29 WA Select Tax Free R 13 1.28 WF 100% Treasury Mon 34 1.52 WF Government Money 22 1.62 Wells Fargo 100% Tre 34 1.42 WellsFargo A 16 1.41 WFCashInvAd 17 1.74 WFCashInst 17 1.87 Wells Fargo Cash Inv 17 1.94 Wells Fargo Fd, Trea 21 1.37 WFGovAdm 22 1.43 WFGvtMMA 22 1.16 Wells Fargo Heritage 17 1.94 Wells Fargo Heritage 17 1.64 WellsFargoI 100 34 1.22 WellsFargoInsCsh 17 1.57 WellsFargoInsGv 22 1.26 Wells Fargo Money Ma 16 1.85 Wells Fargo Money Ma 16 1.55 Wells Fargo Municipa 6 1.31 WellsF100TrA 34 1.07 WellsFargo TrsyS 21 1.27 WellsFargoTrsyA 21 1.10 WellsFargo TrsyI 21 1.52 WFGvMMInst 22 1.56 Western Asset Govern 42 1.06 Western Asset Govern 42 .79 WA GvtRsvA 42 1.19 WAInstGvInst 42 1.64 Western Asset Insti 56 1.49 Western Asset Insti 40 1.78 Western Asset Instit 42 1.59 Western Asset Instit 42 1.59 Western Asset NY Tax 9 .88 Western Asset Prime 36 1.51 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 13 .89 Western Asset US Tre 56 .76 WstnUSTrN 56 1.14 WstnInstLqRsI 40 1.83 WstnPrmLiq 40 1.54 WstnInstUSTR 56 1.55 WstnPrmUSTR 56 1.29 Wilm GovSel 41 1.39 Wilm TrAdm 43 1.14 Wilm TrSvc 43 .98 Wilm TrSvc 43 1.39 Wilm GovAdm 41 1.14 Wilmington U.S. Gove 41 .99 WilmUSGov 41 1.49Tax ExemptAIMTx 11 .48 AmC CATF 15 1.06 AmC TF 9 1.11 BMO TaxF I p 9 1.33 BMO TaxF Y 9 1.09 BNYMelNMuM 11 1.23 BLMunFdPCS p 23 .84 BRLM Muni 23 1.32 BRF NYMuni 7 1.32 BRFCAMuni 8 1.24 CashActTxEMgd 26 1.13 FIMMTxExII 31 1.21 FIMMTxEx3 31 1.11 FIMMTxExI 31 1.36 FedCAMuniSv 25 1.04 FedCAMu WS 25 1.29 FedGAMuCsh 10 1.10 FedMAMuCS p 33 .55 FedMAMuniSv 33 .96 FedMuObl A 31 1.44 FedMuOblCap 31 1.34 FedMunOblSv 31 1.19 FedNYMuCSv 34 1.03 FedNYMuCS p 34 .56 FedNYMuCsII 34 .80 FedPAMuniCS 18 .54 FedPAMuCsSv 18 .93 FedTaxFObWS 29 1.38 FedTxFrObSv 29 1.13 FedMuniSvc 17 .98 FedTxF c 6 1.42 FidCA 22 1.07 FidCT 40 1.07 FidMA 32 1.03 FidMI 29 .99 FidMuMM 39 1.19 FidNJ 46 1.00 FidNY 26 1.05 FidOH 50 1.04 FidPA 24 1.05 FidSpCA 21 1.19 FidSpMA 24 1.17 FidSpNJ 46 1.19 FidSpNY 21 1.21 FidTEDly M 37 .86 FidAZ 16 1.08 Fid TECR 37 .61 FidTxEx MM 37 1.11 FidTaxExPortS 31 1.31 FinSq TEF 12 1.28 FstAmTFA 22 .75 FstAmTxFY 22 1.05 FsAmTxFObII 22 1.20 FstAmTFObZ 22 1.30 GenNJMun 21 .79 GenNYMuB 17 .81 GnMuB p 9 .53 GnNYMuB p 17 .40 GnCalMu 7 .84 JPMMuMMP 6 1.10 JPMorganCA 6 .90 JPMorganNY 6 .93 JPMorganTF 10 .91 JPMorg TFPr 10 1.05 JPMTxFrR p 10 .80 JPMorgTFAgcy 10 1.24 JPMTxFrInst 10 1.29 NYTxFrMMI 1 1.85 NortnInstMuni 6 1.25 NorthernMun 9 1.10 PremierTxEx 9 1.33 SchwAMTTxF 15 1.03 SchwNYMuVA 12 1.21 SchwNYMuSw 12 .96 SchwTxFValAd 15 1.25 ShwbTE 14 1.14 SchwabTxEx 14 1.24 Schwb CA 15 1.01 ScudTECshInst 26 1.29 TDAMCAMu 21 .73 TDAMMuni 35 .76 TDAMNYMu 11 .81 TRowSumMu 40 1.03 TRowCA c 30 .83 TRowNY c 27 .94 TRowTE c 37 1.08 USAATxEx 18 1.00 VangNJ 45 1.30 VangCA 26 1.30 VangPA 16 1.30 VangNY 23 1.33 VangTxEx 31 1.37 WFAMuCshM 6 1.41 WFA MuCsMSv 6 1.16 WFNatInstMM 6 1.39 WFNtTFMMSv 6 1.14 WellsFargoNat 6 1.29 WellsF NTFA 6 .95 WstnFTxR N 13 .74 WstnInstTxFR 13 1.33 WstnNYTxR N 9 .73 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 .88 May 18 p 99.30 99.31 1.70 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.27 99.28 +0.01 1.84 1.38 Jun 18 p 99.30 99.31 1.81 2.38 Jun 18 p 100.02 100.03 1.84 .88 Jul 18 p 99.26 99.27 1.82 1.38 Jul 18 f 100.19 100.20 1.38 Jul 18 p 99.28 99.29 1.87 2.25 Jul 18 p 100.02 100.03 1.83 1.00 Aug 18 p 99.24 99.25 1.90 4.00 Aug 18 p 100.16 100.17 -0.01 1.92 .75 Aug 18 p 99.20 99.21 1.96 1.50 Aug 18 p 99.27 99.28 1.98 1.00 Sep 18 p 99.21 99.22 1.95 .75 Sep 18 p 99.17 99.18 2.00 1.38 Sep 18 p 99.24 99.25 2.00 .88 Oct 18 p 99.16 99.17 2.02 .75 Oct 18 p 99.12 99.13 2.07 1.25 Oct 18 p 99.19 99.20 -0.01 2.07 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.19 99.20 +0.01 2.07 3.75 Nov 18 p 100.26 100.27 2.09 1.00 Nov 18 p 99.13 99.14 2.10 1.25 Nov 18 p 99.17 99.18 2.11 1.38 Nov 18 p 99.19 99.20 2.12 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 2.16 1.50 Dec 18 p 99.18 99.19 2.17 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.10 101.11 .13 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.20 1.50 Jan 19 p 99.15 99.16 2.21 .75 Feb 19 p 98.28 98.29 2.22 2.75 Feb 19 p 100.12 100.13 2.23 8.88 Feb 19 k 104.31 105.00 -0.01 2.16 1.13 Feb 19 p 99.04 99.05 2.24 1.38 Feb 19 p 99.10 99.11 2.24 1.50 Feb 19 p 99.13 99.14 2.25 1.00 Mar 19 p 98.30 98.31 2.26 1.25 Mar 19 p 99.03 99.04 2.28 1.50 Mar 19 p 99.10 99.11 2.27 1.63 Mar 19 p 99.13 99.14 -0.01 2.28 .13 Apr 19 f 99.20 99.21 .52 .88 Apr 19 p 98.23 98.24 2.28 1.25 Apr 19 p 99.00 99.01 2.31 1.63 Apr 19 p 99.11 99.12 2.32 .88 May 19 p 98.18 98.19 2.31 3.13 May 19 p 100.25 100.26 2.33 1.13 May 19 p 98.24 98.25 2.33 1.25 May 19 p 98.28 98.29 2.33 1.50 May 19 p 99.04 99.05 -0.01 2.33 1.00 Jun 19 p 98.15 98.16 2.36 1.25 Jun 19 p 98.25 98.26 2.35 1.63 Jun 19 p 99.06 99.07 2.35 .75 Jul 19 p 98.04 98.05 -0.01 2.36 1.88 Jul 19 f 102.05 102.06 -0.01 .01 .88 Jul 19 p 98.06 98.07 2.39 1.63 Jul 19 p 99.03 99.04 2.38 .75 Aug 19 p 97.30 97.31 2.41 3.63 Aug 19 p 101.15 101.16 2.41 8.13 Aug 19 k 107.00 107.01 -0.01 2.40 1.00 Aug 19 p 98.05 98.06 -0.01 2.43 1.25 Aug 19 p 98.16 98.17 2.43 1.63 Aug 19 p 98.31 99.00 2.44 .88 Sep 19 p 97.30 97.31 2.44 1.00 Sep 19 p 98.01 98.02 2.46 1.38 Sep 19 p 98.17 98.18 2.45 1.75 Sep 19 p 99.01 99.02 -0.01 2.45 1.00 Oct 19 p 97.31 98.00 2.46 1.25 Oct 19 p 98.08 98.09 2.47 1.50 Oct 19 p 98.19 98.20 2.47 1.00 Nov 19 p 97.26 97.27 2.49 3.38 Nov 19 p 101.08 101.09 -0.01 2.50 1.00 Nov 19 p 97.24 97.25 2.49 1.50 Nov 19 p 98.28 98.29 2.49 1.50 Nov 19 p 98.16 98.17 2.49 1.38 Dec 19 p 98.08 98.09 2.50 1.13 Dec 19 p 97.26 97.27 2.50 1.63 Dec 19 p 98.19 98.20 2.50 1.88 Dec 19 p 98.31 99.00 -0.01 2.51 1.38 Jan 20 f 101.16 101.17 -0.01 .46 1.38 Jan 20 f 98.04 98.05 -0.01 2.51 1.25 Jan 20 p 97.28 97.29 2.52 1.38 Jan 20 p 98.03 98.04 2.51 2.00 Jan 20 p 99.04 99.05 -0.01 2.51 3.63 Feb 20 p 101.27 101.28 -0.01 2.53 8.50 Feb 20 k 110.08 110.09 -0.01 2.48 1.38 Feb 20 p 97.31 98.00 2.54 1.25 Feb 20 p 97.24 97.25 2.54 2.25 Feb 20 p 99.16 99.17 2.53 1.13 Mar 20 p 97.13 97.14 2.55 1.38 Mar 20 p 97.27 97.28 -0.01 2.55 2.25 Mar 20 p 99.14 99.15 -0.01 2.55 1.50 Apr 20 p 98.00 98.01 -0.01 2.56 .13 Apr 20 f 99.02 99.03 .62 1.13 Apr 20 p 97.08 97.09 -0.01 2.57 1.38 Apr 20 p 97.23 97.24 -0.01 2.57 2.38 Apr 20 p 99.21 99.22 -0.01 2.55 1.50 May 20 p 97.29 97.30 2.58 3.50 May 20 p 101.25 101.26 -0.01 2.58 8.75 May 20 k 112.06 112.07 -0.01 2.46 1.38 May 20 p 97.19 97.20 2.59 1.50 May 20 p 97.27 97.28 2.59 1.50 Jun 20 p 97.25 97.26 -0.01 2.59 1.63 Jun 20 p 98.00 98.01 2.59 1.88 Jun 20 p 98.16 98.17 -0.01 2.60 1.25 Jul 20 f 101.30 101.31 -0.01 .34 1.50 Jul 20 p 97.21 97.22 -0.01 2.61 1.63 Jul 20 p 97.28 97.29 -0.01 2.61 2.00 Jul 20 p 98.22 98.23 -0.01 2.61 1.50 Aug 20 p 97.18 97.19 -0.01 2.62 2.63 Aug 20 p 100.00 100.01 -0.01 2.62 8.75 Aug 20 k 113.12 113.13 -0.01 2.59 1.38 Aug 20 p 97.06 97.07 -0.01 2.64 2.13 Aug 20 p 98.28 98.29 -0.01 2.63 1.38 Sep 20 p 97.05 97.06 -0.01 2.63 1.38 Sep 20 p 97.03 97.04 -0.01 2.64 2.00 Sep 20 p 98.16 98.17 -0.01 2.64 1.63 Oct 20 p 97.19 97.20 -0.01 2.65 1.38 Oct 20 p 96.30 96.31 -0.01 2.66 1.75 Oct 20 p 97.27 97.28 2.66 1.75 Nov 20 p 97.25 97.26 -0.02 2.67 2.63 Nov 20 p 99.28 99.29 -0.02 2.66 1.63 Nov 20 p 97.13 97.14 -0.02 2.67 2.00 Nov 20 p 98.11 98.12 -0.01 2.67 1.88 Dec 20 p 98.01 98.02 -0.01 2.67 1.75 Dec 20 p 97.21 97.22 -0.01 2.68 2.38 Dec 20 p 99.07 99.08 -0.01 2.68 2.00 Jan 21 p 98.08 98.09 -0.01 2.68 1.13 Jan 21 f 101.16 101.17 -0.01 .56 1.38 Jan 21 p 96.18 96.19 -0.01 2.69 2.13 Jan 21 p 98.17 98.18 -0.01 2.68 2.25 Feb 21 p 98.27 98.28 -0.01 2.68 3.63 Feb 21 p 102.15 102.16 -0.01 2.68 7.88 Feb 21 k 113.27 113.28 -0.02 2.63 1.38 Feb 21 p 95.25 95.26 -0.01 2.70 2.00 Feb 21 p 98.04 98.05 -0.01 2.69 2.38 Mar 21 p 99.04 99.05 -0.01 2.70 1.25 Mar 21 p 95.31 96.00 -0.02 2.71 2.25 Mar 21 p 98.24 98.25 -0.01 2.70 .13 Apr 21 f 98.14 98.15 -0.02 .66 2.38 Apr 21 p 99.03 99.04 -0.01 2.70 1.38 Apr 21 p 96.06 96.07 -0.02 2.72 2.25 Apr 21 p 98.21 98.22 -0.02 2.72 2.63 May 21 p 99.24 99.25 -0.01 2.71 3.13 May 21 p 101.05 101.06 -0.01 2.72 8.13 May 21 k 115.18 115.19 -0.02 2.69 2.00 May 21 p 97.28 97.29 -0.02 2.73 1.13 Jun 21 p 95.06 95.07 -0.02 2.73 2.13 Jun 21 p 98.05 98.06 -0.02 2.73 .63 Jul 21 f 100.12 100.13 -0.02 .50 1.13 Jul 21 p 95.01 95.02 -0.01 2.75 2.25 Jul 21 p 98.15 98.16 -0.02 2.75 2.13 Aug 21 p 98.01 98.02 -0.02 2.75 8.13 Aug 21 k 116.24 116.25 -0.02 2.71 1.13 Aug 21 p 94.28 94.29 -0.02 2.76 2.00 Aug 21 p 97.19 97.20 -0.02 2.76 1.13 Sep 21 p 94.24 94.25 -0.01 2.76 2.13 Sep 21 p 97.30 97.31 -0.01 2.77 1.25 Oct 21 p 95.00 95.01 -0.02 2.77 2.00 Oct 21 p 97.14 97.15 -0.02 2.78 2.00 Nov 21 p 97.14 97.15 -0.02 2.77 8.00 Nov 21 k 117.14 117.15 -0.03 2.74 1.75 Nov 21 p 96.17 96.18 -0.02 2.78 1.88 Nov 21 p 97.00 97.01 -0.02 2.77 2.00 Dec 21 p 97.09 97.10 -0.02 2.79 2.13 Dec 21 p 97.23 97.24 -0.02 2.79 .13 Jan 22 f 98.06 98.07 -0.02 .62 1.50 Jan 22 p 95.14 95.15 -0.02 2.80 1.88 Jan 22 p 96.24 96.25 -0.03 2.80 2.00 Feb 22 p 97.05 97.06 -0.03 2.80 ARCResources 67987 13.60 13.44 13.48 +.15 AdvOil Gas 145914 3.82 3.60 3.81 +.20 AirCdaV VV 174175 24.03 23.56 23.61 -.15 AlamosGoldA 67348 6.80 6.67 6.70 -.06 AlgonquinPwr 307996 12.75 12.39 12.55 -.15 AlimntatnBSV 90291 54.16 53.65 54.10 +.50 AphriaInc J 507965 12.37 11.68 12.10 +.67 AthabascaOil 491124 1.96 1.84 1.92 +.01 AuroraCannabi 1550373 8.31 7.69 7.90 -.17 B2GoldCorpo 137977 3.69 3.62 3.63 -.04 BCE Inc 210187 54.22 53.73 54.00 +.22 BarrickGold 174272 17.35 17.14 17.25 +.02 BaytexEnergy 295154 6.00 5.90 5.96 +.07 BellatrixExpl 55950 1.65 1.60 1.63 ... BirchcliffEng 62627 4.41 4.28 4.40 +.11 Bk NS 251816 80.64 80.10 80.48 +.46 BkMontreal 107814 101.31 100.90 101.14 +.37 BlackPearlo 67666 1.50 1.45 1.49 +.03 BlackberryLtd 108179 15.06 14.83 14.87 +.04 BombardirBSV 415307 4.19 4.10 4.19 +.05 BrookdALV 184501 52.51 52.09 52.30 +.44 CIBC 114094 116.36 115.24 116.20 +1.10 CIFinancial 75607 26.06 24.96 24.99 -.49 CalfracWell 70385 8.14 7.80 7.89 -.07 CamecoCorp 78144 14.93 14.64 14.80 +.07 CannTustHoldi 156533 10.58 9.72 10.00 +.58 CanopyGrowth 696831 33.33 31.71 32.38 +2.08 CdnEgySrvTc 312910 5.69 5.24 5.26 -.40 CdnNatRail 122366 101.99 100.57 101.95 +.37 CdnNatRes 422457 47.09 46.23 47.02 +.98 CenovusEngy 517387 14.20 13.94 13.98 -.01 CenterraGld 69827 7.41 7.23 7.31 +.06 CequenceEgy 69159 .07 .07 .07 +.01 ChoiceREITUn 82684 11.70 11.41 11.45 -.13 CoroMiningo 342550 .09 .09 .09 ... CorusEntBo 65896 6.42 6.25 6.31 -.05 CrescentPnt 388436 10.95 10.52 10.79 +.32 CrewEngy 107462 2.76 2.68 2.69 -.06 CrombieREITU 62286 12.95 12.50 12.51 -.12 DHXMedia 120422 4.05 3.37 3.37 -.87 DetourGoldo 119648 10.70 10.36 10.59 +.16 DreamGloblUn 77443 14.84 14.40 14.57 +.25 ECNCapitalCo 257961 3.56 3.51 3.55 +.01 EldoradoGld 85929 1.24 1.21 1.22 ... ElementFin 1186233 5.19 4.73 5.11 +.47 EmeraInc 112807 41.03 40.19 40.24 +.01 EnCanaCorp 384532 17.08 16.88 16.92 +.02 EnbridgeInc 396393 42.88 42.32 42.57 -.57 FirstQntumo 176833 20.99 20.54 20.82 -.01 Fortis Inc 92459 42.48 42.15 42.23 +.02 FrstMajSvro 73437 9.42 9.07 9.08 -.10 GearEnergyLt 130926 1.11 1.09 1.10 +.02 GoldcorpInc 130942 17.67 17.43 17.64 -.01 GreatCdnGmng 55380 53.00 50.68 51.87 +1.13 GreenOrganicD 129670 3.87 3.64 3.85 +.18 GtWstLifeco 85181 33.56 33.25 33.30 -.09 H RRealUn 70534 20.93 20.50 20.59 -.31 HrznCrdOilBl 123445 11.49 11.33 11.46 +.18 HrznCrdOilBr 114064 4.85 4.79 4.80 -.08 HrznNatGsBr 59949 14.21 13.81 13.88 -.23 HrznNtGsBul 82889 3.84 3.75 3.82 +.06 HudBayMnrls 130876 9.74 9.40 9.54 -.02 HuskyEngy 183515 19.19 18.31 19.15 +.88 HydroOneLimi 95879 19.80 19.19 19.28 -.45 ISharesS P60 378386 24.09 23.95 24.07 +.18 IShrsCapComp 58414 25.63 25.50 25.60 +.16 IShrsCapEngy 98170 13.10 12.90 13.09 +.26 IamgoldCorp 83678 7.90 7.78 7.85 +.07 ImperialOil 114925 42.38 41.56 42.27 +.85InMedPharmace 222019 1.18 1.00 1.06 +.06 InterPipeline 83975 24.20 23.69 23.95 +.29 IvanhoeAo 155442 3.37 3.20 3.36 +.15 JeanCoutuSV 66429 24.51 24.48 24.50 +.02 KatangaMng 95945 1.01 .96 .98 +.05 KeltExplo 61346 8.53 8.25 8.49 +.23 KinrossGold 227312 4.82 4.74 4.78 +.01 LundinMng 228011 8.77 8.51 8.71 +.16 MEGEnergy 299951 9.00 8.66 8.99 +.38 MagnaInt l 112072 84.59 81.73 83.74 +2.95 ManulifeFin 331699 24.91 24.69 24.80 -.02 MedReleafCorp 331753 26.74 24.79 25.26 +.36 MethanexCorp 57905 90.20 88.61 89.30 +.48 Metro Inc 105872 41.67 40.92 41.47 +.55 MidasGoldJ 57305 1.21 1.12 1.15 -.01 NatBkCan 115416 63.62 63.14 63.51 +.16 NemaskaLithiu 83538 1.32 1.26 1.28 -.04 NeovascInc 880051 .06 .04 .05 ... NevsunReso 201860 4.52 4.40 4.47 -.05 New Gold 98289 3.05 2.97 3.05 +.07 NewMillnmIrn 65960 .09 .07 .07 -.01 NutrienLtd 414917 64.76 62.45 64.70 +2.19 OceanaGoldCrp 95211 3.38 3.26 3.29 -.09 OrosurMining 64200 .07 .07 .07 ... ParamountA 69697 15.19 14.47 15.11 +.63 PembinaPipe 111276 44.94 44.30 44.67 +.36 PeytoExpl 82384 10.89 10.47 10.89 +.26 PowerCorpSV 166806 30.09 29.69 29.76 -.05 PrecisionDrl 350419 4.85 4.69 4.80 +.13 PureIndREIT 62471 8.03 8.00 8.01 -.01 PwrFinCorp 93004 32.34 32.11 32.11 -.06 QuebecorBSV 128077 24.80 24.02 24.72 +.71 RagingRiver 202430 7.98 7.77 7.95 +.22 RioCanRlUn 69922 24.08 23.65 23.70 -.22 RogersCommB 101629 61.99 61.50 61.73 +.23 RoyalBank 230858 101.13 100.49 100.99 +.61 SemafoInc o 75908 3.79 3.68 3.72 -.06 SevenGenClA 96320 16.82 16.34 16.74 +.49 ShawCommBNV 170492 26.22 25.87 26.17 -.01 SpartanEngyCo 71184 6.52 6.42 6.44 -.01 StormResource 56992 2.90 2.68 2.90 +.15 SunLifeFin 147258 55.19 54.49 55.07 +.63 SuncorEngy 425192 52.81 51.20 52.70 +1.78 SurgeEnergyo 91454 2.59 2.52 2.56 +.01 T D Bank 361777 75.28 74.73 75.08 +.41 TORCOil Gas 57653 7.89 7.80 7.85 +.06 TamarackVall 122618 4.03 3.90 4.00 +.06 TeckResLimit 179937 36.45 35.67 36.34 +.78 Telus Corp 110635 45.96 45.48 45.62 -.08 TheStarsGrou 214560 48.84 41.93 46.68 +4.00 ThomsonReuter 188773 49.42 48.33 49.15 +1.01 TidewaterMdSt 68715 1.42 1.35 1.38 +.02 TourmalineOil 89857 24.05 23.43 23.94 +.53 TransCdaCorp 201067 56.23 55.83 56.08 +.12 TrevaliMngo 78593 1.15 1.12 1.13 +.01 TricanWell 261602 3.45 3.29 3.41 +.06 TrinidadDrill 93690 1.94 1.89 1.91 +.02 TurquoiseHill 104183 3.80 3.70 3.78 +.03 UrtheCasto 82989 .33 .29 .30 +.02 ValeantPharma 101681 27.37 26.44 26.63 -.01 VanCdnS TBn 59012 23.57 23.56 23.56 -.02 WheatonPrecio 56339 28.11 27.76 27.96 -.01 WhitecapReso 92134 9.26 9.17 9.25 +.09 YamanaGld 142775 3.77 3.72 3.75 +.02 YorbeauResour 91900 .04 .04 .04 ... eCobaltSoluti 320224 1.39 1.35 1.36 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.08 96.09 -0.02 2.80 1.88 Feb 22 p 96.22 96.23 -0.02 2.80 1.75 Mar 22 p 96.04 96.05 -0.02 2.81 1.88 Mar 22 p 96.19 96.20 -0.02 2.81 .13 Apr 22 f 97.25 97.26 -0.02 .70 1.75 Apr 22 3p 96.01 96.02 -0.02 2.81 1.88 Apr 22 p 96.16 96.17 -0.03 2.81 1.75 May 22 p 95.31 96.00 -0.03 2.82 1.88 May 22 p 96.13 96.14 -0.03 2.82 1.88 May 22 p 95.30 95.31 -0.03 2.82 1.75 Jun 22 p 95.27 95.28 -0.03 2.82 2.13 Jun 22 p 97.09 97.10 -0.03 2.82 .13 Jul 22 f 98.06 98.07 -0.02 .56 1.88 Jul 22 p 96.09 96.10 -0.01 2.81 2.00 Jul 22 p 96.24 96.25 -0.02 2.82 1.63 Aug 22 p 95.07 95.08 -0.02 2.82 7.25 Aug 22 k 117.27 117.28 -0.03 2.77 1.63 Aug 22 p 95.06 95.07 -0.02 2.82 1.88 Aug 22 p 96.06 96.07 -0.02 2.82 1.75 Sep 22 p 95.18 95.19 -0.02 2.83 1.88 Sep 22 p 96.03 96.04 -0.02 2.82 1.75 Oct 22 p 96.01 96.02 -0.02 2.83 2.00 Oct 22 p 96.17 96.18 -0.02 2.83 1.63 Nov 22 p 94.29 94.30 -0.02 2.83 7.63 Nov 22 k 120.09 120.10 -0.04 2.80 2.00 Nov 22 p 96.16 96.17 -0.01 2.83 2.13 Dec 22 p 96.29 96.30 -0.02 2.84 .13 Jan 23 f 97.16 97.17 -0.03 .66 1.75 Jan 23 p 95.06 95.07 -0.02 2.84 2.38 Jan 23 p 97.30 97.31 -0.02 2.84 2.00 Feb 23 p 96.08 96.09 -0.02 2.84 7.13 Feb 23 k 118.31 119.00 -0.04 2.83 1.50 Feb 23 p 94.00 94.01 -0.01 2.85 2.63 Feb 23 p 99.01 99.02 -0.02 2.84 1.50 Mar 23 p 93.28 93.29 -0.02 2.85 2.50 Mar 23 p 98.13 98.14 -0.02 2.85 .63 Apr 23 f 99.17 99.18 -0.03 .72 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 15.28 -.4 +.5 +4.0/B IntrmDvrsMnA m MS 14.12 +.2 -.8 +1.1/B IntrmDvrsMnC m MS 14.11 +.1 -1.1 +.3/E LgCpGrA m LG 50.89 +4.3 +6.5 +14.0/A LgCpGrAdv LG 55.32 +4.3 +6.6 +14.2/A LgCpGrC m LG 38.42 +4.3 +6.2 +13.1/B LgCpGrI LG 55.03 +4.3 +6.6 +14.3/A LgCpGrK b LG 51.77 +4.3 +6.5 +13.9/A LtdDurHiIncAdv HY 10.23 ... +.5 +3.6/C MuniBdInfStr1 b MS 10.16 +.2 +.3 +2.1/A MuniBdInfStr2 MS 10.16 +.1 +.2 +2.2/A MuniBdInfStrA m MS 10.20 +.2 +.2 +2.0/A MuniBdInfStrAdv MS 10.20 +.1 +.3 +2.2/A MuniIncCAA m MF 11.02 +.2 -.8 +2.6/B MuniIncCAAdv MF 11.02 +.2 -.7 +2.8/A MuniIncIIArznA m SI 10.95 +.2 -.6 +3.0/A MuniIncIIMAA m MT 11.06 +.1 -1.0 +2.2/B MuniIncIIMINA m SM 10.08 ... -1.0 +2.2/B MuniIncIINJA m MJ 9.60 +.2 -1.0 +3.2/B MuniIncIIOhioA m MO 9.80 +.1 -1.0 +2.7/A MuniIncIIPEA m MP 10.33 +.2 -.7 +2.8/B MuniIncIIVIA m SI 10.95 ... -.9 +2.6/A MuniIncNYA m MN 9.79 +.2 -1.0 +2.6/A MuniIncNYAdv MN 9.79 +.2 -1.0 +2.8/A MuniIncNYC m MN 9.78 +.1 -1.3 +1.8/C MuniIncNtnA m MI 10.11 +.2 -1.0 +2.8/A MuniIncNtnAdv MI 10.11 +.2 -.9 +3.1/A MuniIncNtnC m MI 10.10 +.2 -1.3 +2.1/C ReltvValA m LV 5.88 +1.2 +.9 +9.7/A ReltvValAdv LV 5.93 +1.2 +.9 +9.9/A ReltvValC m LV 5.86 +1.0 +.5 +8.9/B SelUSEqAdv LB 17.23 +2.6 +2.8 +11.0/A SelUSLSA m LO 12.87 +2.4 +2.1 +5.6/B SelUSLSAdv LO 13.07 +2.4 +2.2 +5.9/B SelUSLSC m LO 12.33 +2.3 +1.8 +4.8/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 57.42 +3.7 +11.4 +13.8/A SmCpGrI SG 62.18 +3.8 +11.5 +14.1/A SstnlGlbThtcA m WS 120.51 +2.8 +2.7 +10.6/A SstnlGlbThtcAdv WS 127.59 +2.8 +2.8 +10.9/A SustIntlThtcA m FG 19.74 +1.5 +1.2 +4.4/E TxMgAlMktIncA m CA 12.53 +1.1 -1.7 +2.7/E TxMgWtAprStrAdv WS 16.58 +2.1 +2.5 +7.3/C TxMgdIntl FB 18.76 +.5 +1.7 +5.3/B AAMInsgtSelIncI d TW 9.85 -1.0 -2.7 +3.0/BABAllMktRlRet1 b IH 9.13 +3.5 +3.2 +1.3/E AllMktTRA m MA 14.80 +1.0 -.2 +3.3/E AllMktTRAdv MA 14.90 +.9 -.1 +3.6/E AllMktTRC m MA 14.69 +.9 -.5 +2.5/E BdInStrat1 b IP 10.58 -.4 -.6 +2.0/A BdInStrat2 IP 10.58 -.4 -.5 +2.2/A CncntrGrAdv LG 36.52 +4.8 +7.2 +10.7/D CnsrvWlthStratA m CA 12.16 +.9 +.2 +2.9 CorOppsA m LG 20.77 +2.7 +2.5 +11.2/C DiscvGrA m MG 12.17 +4.7 +12.1 +12.6/A DiscvGrAdv MG 12.99 +4.7 +12.2 +12.9/A DiscvValA m SV 23.30 +3.1 +2.3 +8.9/B DiscvValAdv SV 23.85 +3.1 +2.4 +9.1/B DiscvValC m SV 20.51 +3.1 +2.0 +8.1/C DiscvValI SV 23.14 +3.1 +2.3 +9.2/B DiscvValR b SV 22.61 +3.1 +2.1 +8.4/C DiscvValZ SV 23.12 +3.2 +2.4 +9.3/B DiversMunicipal MS 14.11 +.2 -.7 +1.3/A EmMkts EM 33.21 -.2 +2.1 +5.8/C EqIncA m LV 28.84 +.8 -.1 +7.1/D EqIncAdv LV 29.13 +.9 ... +7.4/C EqIncC m LV 28.44 +.8 -.3 +6.3/D GlbBdA m IB 8.26 -.4 -.9 +2.6/B GlbBdAdv IB 8.25 -.5 -.8 +2.8/A GlbBdC m IB 8.28 -.6 -1.2 +1.8/C GlbBdI IB 8.25 -.4 -.8 +2.8/A GlbBdR b IB 8.25 -.5 -1.0 +2.1/B GlbRkAllcA m TV 16.47 +1.5 +.3 +3.3/C GlbRlEstInvmA m GR 14.48 +3.7 -.2 +3.7/B GlbRlEstInvmIII GR 11.02 +3.7 +.1 +4.4/B GrA m LG 79.26 +3.9 +8.0 +14.4/A HiIncA m HY 8.51 -.9 -1.2 +4.7/A HiIncAdv HY 8.52 -.9 -1.1 +5.0/A HiIncC m HY 8.61 -.9 -1.6 +3.9/C HiIncI HY 8.52 -.9 -1.2 +5.0/A HiIncK b HY 8.51 -.9 -1.2 +4.7/A HiIncR b HY 8.50 -1.0 -1.5 +4.3/B HiIncZ HY 8.52 -.9 -1.1 +5.1/A IntermBdA m CI 10.83 -.4 -1.6 +1.8/B IntermBdAdv CI 10.84 -.3 -1.5 +2.1/A IntermCAMuniA m SS 14.04 +.2 -.5 +1.2/A IntermNYMuniA m SS 13.74 +.1 -.7 +1.3/A Intl FB 18.76 +.5 +1.7 +5.4/B IntlValA m FV 14.93 -.4 +.5 +3.8/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 15, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.78 +1.1 -2.2 +3.8/E ValAdv LV 15.79 +1.1 -2.2 +4.1/E WlthApprStrA m WS 16.73 +2.1 +2.4 +6.6/C WlthApprStrAdv WS 16.69 +2.1 +2.5 +6.8/CAC AlternativesEqMktNetrlInv NE 11.43 +.6 +1.9 +.7/D MktNetrlValInv NE 10.13 -1.1 -3.2 +.9/DAIGActvAllcA f MA 17.75 +1.1 +.6 +5.4/C FlexCrdtA m HY 3.40 +.1 +1.0 +3.7/C FocedDivStrB m LV 17.27 -.9 -6.7 +6.0/E FocedDivStrC m LV 17.26 -.9 -6.7 +6.0/E IntlDivStrA m FV 9.36 -1.7 -2.1 -1.5/E MltAstAllcA f MA 18.43 +1.0 +.4 +5.4/C SrFltngRtA m BL 8.12 +.3 +1.7 +3.7/B SrFltngRtC m BL 8.12 +.3 +1.6 +3.4/C StrBdA m MU 3.34 -1.2 -2.5 +2.1/D StrValA m LV 30.94 +.1 -1.9 +6.0/E USGvtSecA m GI 8.87 -.4 -1.6 -.9/EALPSRdRcksLtdPrEI d SW 7.37 +.4 +1.4 +8.2/C RdRcksLtdPrEInv m SW 7.25 +.4 +1.4 +8.0/DAMGCHEqPtnrsBalN b MA 17.47 +2.3 +2.8 +6.8/A FQGlbRkBalZ TV 15.80 +1.9 -1.3 +5.3/B FQTxMgdUSEqI LB 31.61 +3.6 +4.6 +8.6/D GWKCorBdI CI 9.79 -.8 -2.8 +1.0/D GWKMnBdI MI 11.42 +.2 -1.5 +2.1/C GWKMnEnhYiI HM 9.81 +.3 -1.0 +4.5/B GWKSmCpCorI SG 29.05 +1.9 +2.2 +11.5/B MgrsAmIntrGvS GI 10.33 -.6 -2.1 +.4/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.79 ... -.1 +4.5/E MgrsBrBlueS LG 50.31 +1.8 +5.1 +11.1/C MgrsBrwineS MG 49.16 +2.9 +5.4 +9.3/C MgrsCaEmergCoI SG 62.27 +4.1 +6.6 +18.0/A MgrsCaMidCpN b MG 31.02 +1.9 +2.5 +8.7/C MgrsCeRlEsttS SR 9.93 +4.3 -4.3 +4.1/B MgrsDblCrPlsBdI CI 10.39 -.7 -1.5 +2.1 MgrsDblCrPlsBdN b CI 10.39 -.7 -1.6 +1.8 MgrsEmergOppsS SG 49.25 +3.7 +7.3 +11.7/B MgrsFrpntMdCpI MV 42.07 -.2 -3.9 +4.5/E MgrsFrpntMdCpN b MV 40.98 -.2 -4.0 +4.3/E MgrsLmsSylsBdS CI 26.24 -.9 -1.8 +2.5/A MgrsMntCldGrI LG 20.47 +2.4 +3.9 +8.4/E MgrsMntCldGrN b LG 20.38 +2.4 +3.8 +8.1/E MgrsSkylnSpcEqS d SB 44.31 +1.1 +.8 +5.9/E MgrsSpecialEqS SG 130.85 +3.4 +9.5 +11.6/B RRDivAllCpVlI LV 12.37 +2.6 -.9 +6.8/D RRDivAllCpVlN b LV 12.38 +2.7 -1.0 +6.5/D RRSmCpValI SB 13.37 +.1 +1.2 +10.7/A SthrnSnSmCpN m SB 24.84 +1.4 -4.7 +1.6/E SystMidCpValI MV 15.84 +3.6 +1.1 +8.4/B TmsSqMidCpGrI MG 19.90 +3.1 +5.5 +9.1/C TmsSqMidCpGrS MG 19.39 +3.1 +5.4 +8.8/C TmsSqSmCpGrI SG 18.70 +2.7 +7.9 +10.2/C TmsSqSmCpGrS SG 18.22 +2.6 +7.8 +10.0/C TrilogyEMktsEqZ d EM 10.29 +1.0 +.1 +8.4/A YackFocI d LB 20.83 -.9 -1.2 +8.6/D YackFocN d LB 20.86 -.9 -1.3 +8.4/D YacktmanI d LV 22.68 -.3 -.7 +7.9/CAQRDiversArbtrgI NE 9.22 -.2 +1.1 +2.9/B DiversArbtrgN b NE 9.22 -.2 +1.1 +2.7/B IntlEqI FB 11.28 +1.0 +2.9 +6.9/A IntlMomStyleI FG 16.49 +2.5 +5.0 +5.4/D LgCpMomStyleI LG 23.14 +4.5 +7.3 +11.2/C LgCpMomStyleN b LG 23.13 +4.5 +7.2 +10.9/D MgdFtsStratI FF 8.92 -1.3 -3.4 -4.7/D MgdFtsStratN b FF 8.78 -1.5 -3.5 -5.0/E MltStratAltI AM 8.62 -3.1 -4.8 +2.1/B MltStratAltN b AM 8.57 -3.1 -4.8 +1.8/B RkBalCmdtsStrI BB 7.09 +.6 +2.8 +2.9/A RkParityI TV 9.79 +.1 -.3 +3.8/C RkParityIIMVI TV 9.28 +1.3 +.2 +2.6/D SmCpMomStyleI SG 24.94 +3.4 +6.3 +9.7/DATDiscpEqInstl LB 20.05 +3.9 +4.6 +10.5/BAberdeenGlbHiIncA b HY 9.02 -.1 -.3 +1.9 GlbHiIncI HY 8.44 -.1 -.3 +2.1 IntlSmCpA m FR 31.88 -1.1 +1.2 +8.1/D SelIntlEqA b FB 27.03 -.7 -1.5 +3.1/E TotalRetBdA b CI 12.78 -.8 -2.2 +1.6 TotalRetBdI CI 12.59 -.8 -2.1 +1.9Absolute StrategiesInstl AM 8.30 -1.2 +.4 -1.9/EAcadianEmMktsInv d EM 22.28 -.7 -.5 +6.1/CAccessCptCmntyInvmIns GI 8.68 -.7 -2.3 +.4/BAdvisorOneCLSGlbDiversEqN WS 19.06 +1.5 +2.5 +6.8/CAdvisory ResearchMLPEngyIncA m LP 8.56 +7.5 -1.1 -8.2/B MLPEngyIncC m LP 8.57 +7.5 -1.4 -9.0/C MLPEngyIncI d LP 8.41 +7.5 -1.1 -8.0/B MLPEngyInfrasI d LP 8.19 +7.5 -1.3 -9.2/DAegisVal SV 20.76 +1.3 +5.6 +15.9/AAkreFocInstl d LG 35.48 +4.0 +7.4 +14.1/A FocRetail m LG 34.77 +3.9 +7.3 +13.8/AAl FrankInv m LV 24.92 +1.5 +.5 +7.5/CAlgerCptlApprecA m LG 26.89 +5.5 +9.0 +12.4/B CptlApprecC m LG 21.30 +5.4 +8.7 +11.5/C CptlApprecI2 LG 90.29 +5.5 +9.3 +12.5/B CptlApprecInsI LG 35.39 +5.4 +9.2 +12.5/B GrIncA m LB 40.58 +2.1 +.3 +9.2/C IntlGrA m FG 17.42 +3.0 +2.2 +2.9/E LgCpGrI2 LG 69.46 +7.5 +12.8 +10.7/D MidCpGrA m MG 14.61 +5.0 +6.8 +8.5/D MidCpGrI2 MG 26.68 +5.0 +6.7 +8.6/C MidCpGrInstlI MG 31.28 +5.0 +6.6 +8.6/C SmCpGrA m SG 9.42 +6.1 +11.7 +11.5/B SmCpGrI2 SG 26.97 +6.1 +11.7 +11.9/B SmCpGrInstlI SG 22.47 +5.8 +10.9 +11.8/B SpectraA m LG 22.52 +5.7 +9.5 +12.5/BAllianzGIFocedGrA m LG 56.96 +5.1 +7.8 +13.6/B FocedGrC m LG 39.53 +5.0 +7.4 +12.7/B GlbSmCpA m SW 52.58 +3.1 +5.0 +7.9/D HlthSciA m SH 32.93 +3.0 +3.7 +2.9/C NFJDivValA m LV 15.27 +2.0 +1.4 +7.1/C NFJDivValC m LV 15.42 +2.0 +1.1 +6.3/D NFJDivValInstl LV 15.39 +2.1 +1.5 +7.5/C NFJIntlValA m FV 19.96 +1.2 +1.2 -2.6/E NFJLgCapValA m LV 27.01 +2.2 +.9 +9.0/B NFJMidCapValA m MV 30.58 +.5 -2.4 +10.3/A NFJMidCapValC m MV 25.07 +.4 -2.6 +9.4/A NFJMidCapValIns MV 32.69 +.5 -2.2 +10.6/A NFJSmCpValA m SV 21.39 +1.4 -1.3 +5.7/E NFJSmCpValAdmin b SV 21.33 +1.4 -1.3 +5.8/D NFJSmCpValC m SV 19.04 +1.4 -1.5 +4.9/E NFJSmCpValInstl SV 23.97 +1.4 -1.2 +6.1/D TechA m ST 71.17 +5.4 +16.2 +20.9/B TechC m ST 55.04 +5.4 +15.9 +20.0/B TechInstl ST 79.88 +5.5 +16.4 +21.4/BAlpineDynDivInstl WS 4.21 +2.7 +2.4 +7.4/C IntlRlEsttEqIns GR 24.18 +.7 +.5 +4.3/B RltyIncGrIns SR 21.43 +3.8 -5.2 +4.3/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 36.19 +2.1 +3.5 +11.4/C MutIncInv b LB 49.58 +.5 -3.1 +6.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.72 +1.7 +.5 +9.1/A BrdgwyLgCpGrIns LG 32.35 +2.9 +8.3 +12.4/C IntlEqInstl FV 21.15 +1.3 +1.3 +3.4/C IntlEqInv FV 20.96 +1.3 +1.2 +3.1/C LgCpValAdv b LV 26.93 +2.4 +.7 +6.8/D LgCpValInstl LV 29.41 +2.5 +.9 +7.3/C LgCpValInv LV 27.30 +2.4 +.8 +6.9/D MidCpValInv MV 17.03 +1.0 -3.1 +6.8/C SmCpValAdv b SV 26.57 +2.7 +1.9 +8.4/C SmCpValInstl SV 27.98 +2.8 +2.1 +9.0/B SmCpValInv SV 26.93 +2.7 +2.0 +8.6/CAmerican CenturyAdpteEqInv LB 12.07 +3.6 +2.6 +9.4/C AdpteSmCpInv MB 21.05 +.4 +1.2 +7.3/C AllCpGrInv LG 35.06 +4.3 +6.1 +11.1/C BalI MA 19.15 +1.8 +2.0 +6.2/B BalInv MA 19.14 +1.8 +2.0 +5.9/B CAHYMuniI MC 10.50 +.4 -.2 +4.5/A CAHYMuniInv MC 10.50 +.4 -.4 +4.3/A CAInTFBdBdI MF 11.68 +.2 -.8 +2.2/C CAInTFBdBdInv MF 11.68 +.2 -.9 +2.0/C CorEqPlusInv LB 15.86 +2.9 +3.3 +8.4/D CorPlusInv CI 10.47 -.9 -2.1 +1.7/B CptlValInv LV 8.76 +2.6 ... +6.5/D DiscpGrInv LG 24.03 +3.7 +5.3 +10.9/D DiversBdA m CI 10.42 -.8 -2.6 +.8/D DiversBdI CI 10.41 -.9 -2.4 +1.2/C DiversBdInv CI 10.41 -.9 -2.5 +1.0/D EmMktsA m EM 11.86 -.6 +.3 +8.9/A EmMktsI EM 12.61 -.5 +.5 +9.4/A EmMktsInv EM 12.30 -.5 +.5 +9.1/A EqGrA m LB 33.88 +3.5 +4.8 +9.2/C EqGrI LB 33.97 +3.5 +5.0 +9.7/C EqGrInv LB 33.93 +3.5 +4.9 +9.4/C EqIncA m LV 8.81 +2.0 -.8 +9.9/A EqIncC m LV 8.80 +2.0 -1.1 +9.1/B EqIncI LV 8.83 +2.1 -.6 +10.4/A EqIncInv LV 8.82 +2.1 -.7 +10.2/A EqIncR b LV 8.78 +2.0 -.9 +9.6/A EqIncR6 LV 8.84 +2.1 -.6 +10.6/A GlbGoldInv SP 8.79 +.2 +.6 +5.6/A GlbGrInv WS 12.96 +3.8 +6.4 +8.7/B GlbRlEsttInv GR 11.93 +2.8 +.4 +3.2/C GovtBdA m GI 10.64 -.6 -2.0 +.2/C GovtBdInv GI 10.64 -.5 -1.9 +.4/B GovtBdR5 GI 10.64 -.4 -1.8 +.6/A GrA m LG 33.98 +3.5 +6.7 +12.7/B GrI LG 35.68 +3.6 +6.9 +13.2/B GrInv LG 35.06 +3.5 +6.8 +13.0/B GrR b LG 33.22 +3.5 +6.6 +12.5/B GrR6 LG 35.66 +3.6 +7.0 +13.4/B HYInv HY 5.59 -.3 -.4 +3.3/D HYMuniI HM 9.62 +.4 +.5 +5.0/B HYMuniInv HM 9.62 +.4 +.5 +4.8/B HeritageA m MG 21.78 +2.3 +4.7 +7.2/E HeritageC m MG 17.53 +2.3 +4.4 +6.4/E HeritageI MG 25.03 +2.4 +4.9 +7.7/D HeritageInv MG 23.55 +2.3 +4.8 +7.5/D IncandGrA m LV 40.21 +2.7 +2.8 +9.1/B IncandGrI LV 40.35 +2.8 +2.9 +9.6/A IncandGrInv LV 40.29 +2.8 +2.9 +9.3/A InAdjBdA m IP 11.45 -.8 -1.5 +1.1/C InAdjBdInv IP 11.49 -.8 -1.4 +1.3/B InAdjBdR5 IP 11.48 -.8 -1.3 +1.5/A IntTrmTxFrBdI MI 11.15 +.1 -.7 +2.3/B IntTrmTxFrBdInv MI 11.15 +.1 -.8 +2.1/C IntlBdInv IB 13.15 -3.6 -.2 +1.9/C IntlDiscvInv FR 17.68 +1.6 +4.0 +8.7/C IntlGrA m FG 13.99 +1.7 +5.0 +5.4/D IntlGrI FG 13.79 +1.8 +5.2 +6.0/C IntlGrInv FG 13.88 +1.7 +5.1 +5.7/C IntlOppsInv FR 11.71 +.3 +5.0 +12.2/A InvGinnieMaeInv GI 10.15 -.6 -1.8 +.2/C InvGinnieMaeR5 GI 10.15 -.6 -1.7 +.4/B InvOC2020A m TE 12.61 +.8 +.8 +4.2/D InvOC2020I TE 12.64 +.9 +1.0 +4.7/C InvOC2020Inv TE 12.63 +.9 +.9 +4.5/C InvOC2020R b TE 12.60 +.8 +.6 +4.0/D InvOC2025A m TG 15.00 +.9 +.9 +4.6/D InvOC2025I TG 15.02 +1.0 +1.1 +5.1/D InvOC2025Inv TG 15.01 +.9 +1.1 +4.9/D InvOC2025R b TG 14.98 +.9 +.9 +4.4/E InvOC2030A m TH 13.13 +1.1 +1.2 +5.1/D InvOC2030I TH 13.16 +1.2 +1.4 +5.5/D InvOC2030Inv TH 13.16 +1.2 +1.3 +5.3/D InvOC2030R b TH 13.12 +1.1 +1.1 +4.8/E InvOC2035A m TI 16.47 +1.4 +1.6 +5.5/E InvOC2035I TI 16.50 +1.4 +1.7 +5.9/D InvOC2035Inv TI 16.48 +1.4 +1.7 +5.7/E InvOC2035R b TI 16.46 +1.4 +1.5 +5.2/E InvOC2040A m TJ 13.94 +1.6 +1.9 +5.9/E InvOC2040I TJ 13.96 +1.6 +2.0 +6.4/D InvOC2040Inv TJ 13.96 +1.6 +2.0 +6.2/D InvOC2040R b TJ 13.93 +1.6 +1.8 +5.7/E InvOC2045A m TK 17.55 +1.7 +2.2 +6.5/E InvOC2045I TK 17.60 +1.8 +2.4 +6.9/D InvOC2045Inv TK 17.57 +1.7 +2.3 +6.7/E InvOC2045R b TK 17.55 +1.7 +2.1 +6.2/E InvOC2050A m TN 14.35 +1.9 +2.4 +6.8/D InvOC2050I TN 14.39 +2.0 +2.6 +7.3/C InvOC2050Inv TN 14.37 +2.0 +2.5 +7.1/D InvOC2050R b TN 14.35 +1.9 +2.4 +6.6/E InvOC2055A m TL 15.39 +2.0 +2.5 +7.0/D InvOC2055Inv TL 15.41 +2.0 +2.6 +7.3/D InvOC:AgrInv AL 17.35 +1.8 +2.6 +7.0/B InvOC:CnsrvInv CA 13.86 +.7 +.9 +4.5/B InvOCInRetA m RI 13.39 +.8 +.8 +4.1/A InvOCInRetI RI 13.39 +.8 +.9 +4.5/A InvOCInRetInv RI 13.38 +.8 +.8 +4.3/A InvOCInRetR b RI 13.37 +.8 +.7 +3.8/A InvOCModInv MA 16.07 +1.3 +1.8 +5.8/B InvOCVryAgrInv XM 18.95 +2.4 +3.6 +8.3/A InvOCVryCsrvInv XY 12.01 +.2 -.1 +3.3/B LgCoValInv LV 10.24 +3.2 +.7 +6.3/D MidCpValA m MV 17.42 +1.8 -.3 +9.4/A MidCpValC m MV 17.22 +1.7 -.6 +8.6/B MidCpValI MV 17.47 +1.9 -.2 +9.9/A MidCpValInv MV 17.45 +1.8 -.3 +9.7/A MidCpValR b MV 17.36 +1.8 -.4 +9.1/A MidCpValR6 MV 17.47 +1.9 -.1 +10.1/A NTCoreEqPlusG LB 17.23 +3.1 +3.8 +8.8/D NTDiversBdG CI 10.40 -.8 -2.2 +1.3/C NTEmMktsG EM 13.46 -.4 +1.0 +10.0/A NTEqGrG LB 14.27 +3.5 +5.1 +9.6/C NTGrG LG 18.55 +3.7 +7.2 +13.4/B NTHeritageG MG 14.69 +2.4 +5.2 +7.9/D NTIntlGrG FG 12.93 +2.1 +6.2 +6.4/C NTLgCoValG LV 11.62 +3.2 +1.0 +6.3/D NTMidCpValG MV 13.54 +1.9 +.2 +10.2/A NTSmCoG SB 9.97 +2.6 +3.5 +7.4/D RlEsttA m SR 26.79 +3.9 -4.3 +2.7/D RlEsttI SR 26.90 +3.9 -4.2 +3.1/C RlEsttInv SR 26.83 +3.9 -4.2 +2.9/C SelI LG 75.19 +4.3 +5.6 +12.9/B SelInv LG 73.98 +4.3 +5.5 +12.7/B ShrtDurInv CS 10.12 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.42 -.1 -.3 .../C ShtDrInfPrBdInv IP 10.16 -.1 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 -.1 +.3 +1.0/C SmCoInv SB 15.90 +2.6 +3.3 +6.9/D SmCpGrA m SG 18.04 +3.6 +8.4 +10.1/C SmCpGrI SG 19.05 +3.6 +8.6 +10.6/C SmCpGrInv SG 18.64 +3.6 +8.5 +10.4/C SmCpValA m SV 8.71 +1.4 +.8 +9.3/B SmCpValI SV 8.90 +1.5 +1.0 +9.8/B SmCpValInv SV 8.81 +1.4 +.9 +9.6/B StrAlAgrsA m AL 8.58 +1.8 +2.4 +6.6/C StrAlAgrsC m AL 8.38 +1.7 +2.2 +5.8/D StrAlAgrsI AL 8.46 +1.7 +2.5 +7.0/B StrAlAgrsInv AL 8.52 +1.8 +2.5 +6.9/B StrAlCnsrvA m CA 5.81 +.7 +.7 +4.0/C StrAlCnsrvInv CA 5.82 +.7 +.8 +4.3/B StrAlModA m MA 6.96 +1.2 +1.6 +5.4/C StrAlModC m MA 6.88 +1.2 +1.3 +4.6/D StrAlModI MA 6.99 +1.2 +1.7 +5.8/B StrAlModInv MA 6.99 +1.3 +1.7 +5.7/C SustEqA m LB 28.42 +2.2 +2.6 +10.2/B SustEqInv LB 28.49 +2.2 +2.7 +10.5/B UltraA m LG 45.39 +5.1 +9.0 +13.9/A UltraI LG 48.98 +5.2 +9.2 +14.4/A UltraInv LG 47.39 +5.1 +9.1 +14.2/A UtlsInv SU 16.44 +.3 -3.6 +5.6/C ValA m LV 8.98 +2.6 +.8 +7.1/D ValI LV 9.01 +2.7 +1.0 +7.6/C ValInv LV 8.99 +2.7 +1.0 +7.3/C ValR b LV 8.99 +2.7 +.9 +6.9/D ZeroCoup2020Inv GI 102.60 -.3 -1.0 +.5/B ZeroCoup2025Inv GL 95.47 -1.7 -3.8 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.88 +.4 -.3 +4.2/B 2015TgtDtRtrA m TD 11.58 +.4 -.1 +4.6/C 2020TgtDtRtrA m TE 12.62 +.6 +.5 +5.2/B 2025TgtDtRtrA m TG 13.60 +1.0 +1.2 +6.1/B 2030TgtDtRtrA m TH 14.70 +1.4 +1.9 +7.2/A 2035TgtDtRtrA m TI 15.25 +1.8 +2.8 +8.3/A 2040TgtDtRtrA m TJ 15.67 +2.0 +3.1 +8.7/A 2045TgtDtRtrA m TK 15.93 +2.0 +3.2 +8.9/A 2050TgtDtRtrA m TN 15.61 +2.1 +3.4 +9.0/A AMCpA m LG 33.83 +3.2 +7.4 +10.9/D AmrcnBalA m MA 27.20 +1.1 +.6 +7.7/A AmrcnHiIncA m HY 10.17 -.5 +.2 +3.6/C AmrcnMutA m LV 40.92 +2.5 +.8 +8.7/B BdfAmrcA m CI 12.49 -.8 -2.4 +1.0/D CptWldGrIncA m WS 52.85 +2.2 +3.8 +8.0/B CptlIncBldrA m IH 61.51 +.6 -1.3 +3.8/C CptlWldBdA m IB 19.73 -2.7 -.8 +1.5/D EuroPacGrA m FG 58.03 +1.7 +3.2 +6.7/B FdmtlInvsA m LB 63.71 +2.1 +2.7 +11.8/A GlbBalA m IH 32.88 +.5 +1.6 +4.7/B GrfAmrcA m LG 53.35 +3.8 +7.7 +13.3/B HiIncMuniBdA m HM 15.73 +.3 -.2 +4.5/B IncAmrcA m AL 23.07 +.5 -.6 +6.0/D IntlGrIncA m FB 35.50 +.3 +1.9 +3.9/D IntrmBdfAmrA m CS 13.08 -.3 -1.2 +.2/D InvCAmrcA m LB 41.13 +2.9 +2.2 +9.8/B LtdTrmTEBdA m MS 15.48 +.1 -.4 +1.1/B MortgA m GI 9.78 -.6 -1.9 +.7/A NewWldA m EM 68.34 +.9 +2.1 +7.6/B NwPrspctvA m WS 45.61 +2.4 +5.7 +10.2/A STBdAmrcA m CS 9.79 -.2 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 +.1 -.1 +.6/D SmCpWldA m SW 58.20 +2.3 +4.3 +8.9/C TheNewEcoA m LG 49.06 +3.7 +9.9 +13.2/B TxExBdA m MI 12.80 +.2 -.8 +2.7/A TxExmptFdofCAA m MC 17.43 +.2 -.8 +2.7/C TxExofNewYorkA m MY 10.61 +.2 -1.0 +2.3/C USGovtSecA m GI 13.27 -.7 -2.3 +.2/C WAMtInvsA m LV 46.42 +2.5 +2.1 +10.8/AAmerican IndependancKansasTxExBdIns SI 10.68 ... -.6 +1.7/C USInProtInstl IP 10.51 -.7 -1.2 +1.3/BAncoraThlnSmlMdI d SB 16.15 +1.8 +3.9 +8.8/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.3 +3.2/B MltStratIncIns MU 11.21 +.3 +1.3 +3.5/BAquilaCHTFKTA m SI 10.47 +.2 -.8 +1.7/B HawaiianTxFrA m SI 11.12 +.1 -.8 +1.2/D NATFIncA m SI 10.54 ... -1.0 +2.2/A TxFrForUtahA m SI 10.17 +.1 -1.0 +2.0/A TxFrofArizonaA m SI 10.45 +.1 -1.0 +1.9/B TxFrofColoradoA m SI 10.29 +.1 -1.0 +1.4/D TxFrofOregonA m SI 10.79 +.1 -1.1 +1.2/D ArbitrageInstl NE 12.96 -2.9 -2.3 +1.0 R b NE 12.58 -2.9 -2.4 +.8ArielApprecInv b MV 48.62 +1.4 +1.5 +5.0/E Inv b MV 71.35 +1.1 +2.0 +7.1/CAristotleSaulGlbOppsI d IH 13.48 +2.0 +1.4 +7.1/AArtisanEmMktsInv EM 16.83 -.8 +.2 +9.3/A GlbOppsInstl WS 27.85 +3.4 +7.2 +12.8/A GlbOppsInv WS 27.55 +3.3 +7.1 +12.5/A GlbValueInv WS 18.29 +2.0 +.7 +7.6/B IntlInstl FG 34.76 +2.2 +3.8 +3.3/E IntlInv FG 34.56 +2.2 +3.7 +3.1/E IntlSmCpInv FR 23.95 +.7 +3.7 +4.5/E IntlValueInstl FB 38.11 +.4 -1.6 +5.7/A IntlValueInv FB 37.97 +.4 -1.7 +5.4/B MidCpInstl MG 44.97 +3.7 +8.4 +8.1/D MidCpInv MG 41.27 +3.7 +8.3 +7.9/D MidCpValueInv MV 22.89 +2.1 +.7 +6.3/C SmCpInvs SG 35.05 +5.0 +14.7 +12.7/A ValInstl LV 14.53 +3.9 +.1 +8.9/B ValInv LV 14.56 +3.9 ... +8.7/BAshmoreEmMktsLcCyBdIns XP 7.58 -5.4 -1.1 +3.4 EmMktsTtlRetIns EB 7.90 -3.7 -3.0 +5.3AuxierFocInv d LV 22.19 +1.0 -.6 +6.5/DAve MariaMariaWldEq WS 15.32 +3.2 +1.6 +5.5/D Value MB 21.69 +1.4 +3.9 +4.7/DBBHCorelN d LB 20.33 +1.4 -2.5 +6.7/E LtdDurN UB 10.17 +.2 +.6 +1.7/ABMODivIncI LV 14.56 +3.0 +2.2 +10.7/A IntermTxFrI MI 11.12 +.2 -.6 +2.4/B IntermTxFrY MI 11.13 +.2 -.6 +2.2/B LgCpGrI LG 19.12 +3.8 +5.7 +13.9/A LgCpGrY LG 18.94 +3.8 +5.6 +13.6/B LgCpValI LV 15.93 +1.3 -1.3 +7.7/C LowVolEqI LV 14.68 +.8 -.2 +7.1/C MidCpGrI MG 17.11 +2.6 +6.2 +7.0/E MidCpValI MV 12.15 +1.3 -2.3 +5.8/D ShrtTrmIncAdvI CS 9.28 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/B SmCpGrI SG 19.71 +2.6 +5.7 +5.0/E StratIncY MU 9.13 -1.2 -1.9 +2.3/C TCHCorPlusBdI CI 11.37 -.8 -2.2 +2.1/A TCHCorPlusBdY CI 11.37 -.8 -2.3 +1.9/B TCHCorpIncI TW 12.74 -1.0 -2.4 +3.7/A TCHCorpIncY TW 12.75 -1.0 -2.4 +3.6/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.84 +1.9 +2.1 +6.2/B BdM CI 12.29 -.7 -2.4 +1.3/C EmMktsM EM 12.11 +.3 +1.1 +7.3/B IncStkM LV 9.46 +3.4 +1.7 +9.6/A IntermBdM CS 12.23 -.3 -1.1 +.8/C IntlApprecM FB 14.65 +1.0 +1.5 +3.7/D IntlM FB 14.20 +1.4 +2.6 +5.2/B LgCpStkM LB 6.25 +3.2 +3.6 +9.5/C MAIntrmMnBdM MT 12.40 +.1 -.8 +1.8/C MdCpMltStratM MG 18.17 +3.2 +4.9 +8.8/C NYIntrmTEBdM MN 10.90 +.3 -.9 +2.1/B NtnIntrmMnBdM MI 13.28 +.2 -.8 +2.1/C NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.93 +.3 -.5 +1.9/D STUSGovtSecM GS 11.49 -.2 -.6 -.1/D SmCpMltStratM SG 21.44 +4.2 +6.9 +11.3/BBairdAggrgateBdInstl CI 10.52 -.7 -2.4 +1.7/B CorPlusBdInstl CI 10.87 -.6 -2.2 +2.1/A IntermBdInstl CI 10.75 -.4 -1.6 +1.2/C QlInTrmMnBdIns MI 11.34 ... -.8 +1.4/E ShrtTrmBdInstl CS 9.56 +.1 -.2 +1.1/BBaronAsstInstl MG 76.61 +4.7 +8.7 +12.2/A AsstRetail b MG 74.02 +4.7 +8.6 +11.9/A DiscvInstl SG 19.85 +7.6 +8.5 +14.7/A DiscvRetail b SG 19.66 +7.5 +8.4 +14.4/A EmMktsInstl EM 15.31 -.3 -.4 +7.6/B EmMktsRetail b EM 15.25 -.4 -.5 +7.3/B FifthAvenuGrIns LG 29.59 +6.9 +14.2 +15.9/A FifthAvenuGrRtl b LG 29.06 +6.9 +14.1 +15.6/A FocedGrInstl MG 16.80 +4.2 +7.3 +8.2/D GrInstl MG 74.02 +4.9 +6.4 +10.1/B GrRetail b MG 71.95 +4.9 +6.3 +9.8/B IntlGrInstl FG 24.99 +1.1 +3.3 +9.3/A IntlGrRetail b FG 24.66 +1.1 +3.2 +9.0/A OppInstl MG 20.69 +7.0 +17.6 +14.9/A OppRetail b MG 19.96 +6.9 +17.4 +14.5/A PtnrsInstl MG 55.07 +6.5 +10.7 +11.8/A PtnrsRetail b MG 53.93 +6.5 +10.6 +11.5/B RlEsttInstl SR 28.86 +2.8 -3.8 +4.7/A RlEsttRetail b SR 28.42 +2.8 -3.9 +4.5/B SmCpInstl SG 31.30 +4.2 +6.6 +10.8/C SmCpRetail b SG 30.19 +4.1 +6.5 +10.6/CBarrett AssociatesBarrettOpp LV 30.41 +2.9 +1.4 +11.6/ABeckerValEqRetail d LV 19.61 +1.1 +.6 +7.0/DBerkshireFoc d ST 25.59 +5.8 +19.2 +20.8/BBernsteinCaliforniaMuni SS 14.04 +.2 -.4 +1.4/A IntermDur CI 12.84 -.5 -1.9 +1.9/A IntermDurInstl CI 14.63 -.5 -1.9 +2.0/A NewYorkMuni SS 13.75 +.2 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 ... +.1 +.4/EBerwynInc d XY 13.48 +.7 +1.0 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -1.0 +1.7/CBlackRock4060TrgtAlInvC m CA 11.67 +.6 -.5 +3.0 AdUSTtlMInvA m LB 26.07 +2.7 +2.8 +7.7/E AdUSTtlMInvIns LB 27.21 +2.8 +2.9 +8.0/D AdUSTtlMInvInvC m LB 16.96 +2.7 +2.4 +6.8/E AdvtgGlbInstl WS 22.25 +1.3 +2.3 +6.6/C AdvtgGlbInvA m WS 21.16 +1.3 +2.2 +6.2/C AdvtgGlbInvC m WS 17.38 +1.3 +1.9 +5.4/D AdvtgIntlIns FB 17.69 +1.2 +2.2 +6.7/A AdvtgIntlInvA m FB 17.50 +1.2 +2.1 +6.4/A AdvtgLCCorIns LB 17.03 +2.2 +4.0 +11.0/A AdvtgLCCorInvA m LB 16.43 +2.2 +3.9 +10.7/A AdvtgLCCorInvC m LB 14.13 +2.2 +3.6 +9.8/B AdvtgLCValIns LV 29.53 +1.5 +.9 +9.2/A AdvtgLCValInvA m LV 28.96 +1.5 +.8 +8.9/B AdvtgLCValInvC m LV 26.92 +1.4 +.5 +8.0/B AdvtgLgCpGrIns LG 16.30 +3.3 +7.2 +12.6/B AdvtgLgCpGrInvA m LG 15.61 +3.2 +7.1 +12.2/C AdvtgSmCpGrIns SG 21.25 +3.7 +8.5 +8.5/D AdvtgSmCpGrInvA m SG 16.42 +3.7 +8.4 +8.2/E AsaDrgnIns DP 17.39 +.5 +1.4 +4.5/E AsaDrgnInvA m DP 17.16 +.5 +1.3 +4.3/E BalCptlInstl MA 23.18 +1.6 +2.1 +7.9 BalCptlInvA m MA 23.09 +1.6 +2.1 +7.6 BalCptlInvC m MA 20.13 +1.5 +1.8 +6.8 BasValInstl LV 26.75 +3.0 +1.9 +5.6/E BasValInvA m LV 26.43 +3.0 +1.8 +5.3/E BasValInvC m LV 23.36 +2.9 +1.5 +4.5/E CAMuniOppsInstl MF 12.75 +.8 +.9 +4.3/A CAMuniOppsInvA m MF 12.73 +.7 +.7 +4.0/A CAMuniOppsInvA1 b MF 12.75 +.8 +.8 +4.2/A CorBdInstl CI 9.29 -.6 -2.2 +1.1/C CorBdInvA m CI 9.30 -.7 -2.4 +.8/D CorBdInvC m CI 9.26 -.7 -2.6 +.1/E CorBdK CI 9.32 -.5 -2.1 +1.2/C CorBdSvc b CI 9.29 -.7 -2.4 +.8/D CptlApprecInstl LG 31.21 +5.2 +12.0 +14.3/A CptlApprecInvA m LG 28.95 +5.2 +11.9 +14.0/A CptlApprecInvC m LG 21.64 +5.0 +11.5 +13.0/B CptlApprecK LG 31.37 +5.2 +12.0 +14.4/A CptlApprecR b LG 24.11 +5.1 +11.8 +13.7/B CrdtStrIncIns MU 10.18 -.1 +.3 +3.9/A CrdtStrIncInvA m MU 10.18 -.1 +.3 +3.7/A EmMktsInstl EM 24.19 +.8 +2.6 +7.4/B EmMktsInvA m EM 23.32 +.8 +2.6 +7.0/B EngyResInvA m EE 19.61 +10.0 +6.0 -8.2/E EqDivInstl LV 22.94 +2.4 +1.2 +10.6/A EqDivInvA m LV 22.88 +2.4 +1.1 +10.3/A EqDivInvC m LV 22.05 +2.3 +.9 +9.5/A EqDivR b LV 23.04 +2.3 +1.0 +10.0/A EuroInvA m ES 15.54 +.6 +2.0 +.6/E Exch LB 1056.48 +.4 +.7 +7.9/D FltngRtIncInstl BL 10.18 +.2 +1.6 +3.7/B FltngRtIncInvA m BL 10.18 +.2 +1.4 +3.4/C FltngRtIncInvC m BL 10.18 +.1 +1.3 +2.7/E FocGrInvA m LG 4.27 +5.7 +12.7 +14.8/A GNMAInstl GI 9.20 -.4 -1.6 +.6/A GNMAInvA m GI 9.23 -.4 -1.8 +.3/C GNMAInvC m GI 9.19 -.4 -2.1 -.5/E GlbAllcIncInstl IH 19.88 +.5 +.4 +3.8 GlbAllcIncInvA m IH 19.75 +.5 +.3 +3.6 GlbAllcIncInvC m IH 17.78 +.4 ... +2.8 GlbAllcIncR b IH 18.79 +.4 +.2 +3.2 GlbLSCrdtInstl XS 10.44 -.1 +.9 +1.5/C GlbLSCrdtInvA m XS 10.42 -.1 +.8 +1.3/D GlbLSCrdtInvC m XS 10.21 -.2 +.4 +.5/E HYBdInstl HY 7.68 -.1 +.5 +4.7/A HYBdInvA m HY 7.68 -.1 +.4 +4.4/B HYBdInvC m HY 7.69 -.1 +.1 +3.6/C HYBdK HY 7.69 -.1 +.7 +4.9/A HYBdSvc b HY 7.68 -.1 +.4 +4.4/B HYMuniInstl HM 9.57 +.4 +.6 +5.2/A HighEqIncIns LV 27.41 +1.1 +.6 +5.3/E HighEqIncInvA m LV 23.53 +1.1 +.6 +4.9/E HighEqIncInvC m LV 15.91 +1.0 +.3 +4.2/E HthSciOpIns SH 58.61 +3.4 +4.4 +6.7/A HthSciOpInvA m SH 55.93 +3.4 +4.3 +6.4/A HthSciOpInvC m SH 49.17 +3.3 +4.0 +5.6/B InProtBdInstl IP 10.50 -.5 -.9 +1.2 InProtBdInvA m IP 10.25 -.6 -1.0 +.9 InProtBdInvC m IP 9.92 -.6 -1.2 +.2 IntlDivIns FB 29.31 -1.3 -4.9 -.1/E IntlDivInvA m FB 27.42 -1.4 -5.0 -.4/E IntlInstl FB 17.65 +.6 -.6 +5.7/A IntlInvA m FB 17.27 +.6 -.7 +5.4/B IntlInvC m FB 16.09 +.6 -1.0 +4.4/C LCFocGrIns LG 14.87 +5.8 +13.3 +16.3/A LCFocGrInvA m LG 13.88 +5.8 +13.2 +15.9/A LCFocGrInvC m LG 10.97 +5.8 +12.9 +15.0/A LPDyn2020Instl TE 16.05 +1.3 +1.0 +5.2 LPDyn2020InvA m TE 14.78 +1.2 +.9 +5.0 LPDyn2030Instl TH 14.46 +2.0 +2.0 +6.8 LPDyn2030InvA m TH 13.91 +2.1 +1.9 +6.5 LPDyn2040Instl TJ 18.38 +2.7 +2.3 +7.9 LPDyn2040InvA m TJ 16.82 +2.6 +2.2 +7.6 LatinAmerInstl LS 50.74 -5.8 +1.6 +4.2/B LatinAmerInvA m LS 50.09 -5.8 +1.5 +3.9/C LngHrznEqInvA m WS 13.35 +1.4 +2.4 +3.4/E LowDurBdInstl CS 9.49 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.2 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.1/E LowDurBdK CS 9.49 +.1 -.1 +1.2/B ManagedIncK XY 9.92 ... -.1 +4.5 MidCapDivIns MV 18.64 +1.9 +2.3 +7.0/C MidCapDivInvA m MV 17.79 +1.9 +2.3 +6.7/C MidCpGrEqInstl MG 25.02 +4.5 +11.0 +13.0/A MidCpGrEqInvA m MG 21.76 +4.4 +10.9 +12.6/A MidCpGrEqInvC m MG 17.15 +4.3 +10.6 +11.8/A NJMuniBdInstl MJ 11.01 +.2 -.4 +3.5/A NJMuniBdInvA m MJ 11.02 +.3 -.5 +3.3/A NYMuniOppsInstl MN 11.32 +.7 +.5 +4.6/A NYMuniOppsInvA m MN 11.32 +.6 +.5 +4.3/A NYMuniOppsInvA1 b MN 11.32 +.6 +.5 +4.4/A NYMuniOppsInvC m MN 11.32 +.5 +.2 +3.5/A NatrlResTrInstl SN 34.02 +7.5 +3.6 +1.6/C NatrlResTrInvA m SN 32.29 +7.5 +3.5 +1.3/C NtnlMnInstl MI 10.77 +.3 -.4 +2.8/A NtnlMnInvA m MI 10.78 +.2 -.5 +2.6/B NtnlMnInvC m MI 10.78 +.2 -.8 +1.8/D PAMuniBdInstl MP 10.94 +.3 -.5 +3.1/A PAMuniBdInvA m MP 10.95 +.2 -.6 +2.9/B ShrtTrmMuniIns MS 10.05 ... +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.91 -2.2 -.6 +3.0 StrGlbBdIncIvA m IB 5.91 -2.1 -.6 +2.8 StrIncOpA m NT 9.83 NA NA NA/E StrIncOpC m NT 9.82 NA NA NA/E StrIncOpIns NT 9.83 NA NA NA/E StratMuOpIns MI 11.74 +.7 +1.0 +4.7/A StratMuOpInvA m MI 11.74 +.6 +.9 +4.5/A StratMuOpIvC m MI 11.74 +.6 +.6 +3.7/A TactOppsInstl TV 15.03 +.7 +4.3 +2.7/D TactOppsInvA m TV 14.92 +.7 +4.2 +2.4/D TechOppsInstl ST 29.15 +5.2 +14.6 +24.0/A TechOppsInvA m ST 27.11 +5.2 +14.5 +23.6/A TechOppsInvC m ST 23.10 +5.1 +14.1 +22.7/A TtlRetInstl CI 11.31 -.8 -2.1 +1.6 TtlRetInvA m CI 11.32 -.7 -2.2 +1.3 TtlRetInvC m CI 11.31 -.8 -2.5 +.6 TtlRetR b CI 11.32 -.7 -2.3 +1.0 USGovtBdInstl GI 10.09 -.4 -1.8 +.6/A USGovtBdInvA m GI 10.11 -.4 -1.9 +.3/C USMortgInstl CI 9.93 -.4 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 32.20 +4.3 +3.1 +7.8/DBoston PartnersLSEqInstl LO 21.85 +1.9 -1.9 +6.7/A SmCpValIIInstl SV 26.52 +2.0 +1.0 +8.7 SmCpValIIInv b SV 25.37 +2.0 +.9 +8.4Boston TrustAsstMgmt AL 47.31 +1.8 +.9 +8.5/A Eq LB 23.99 +2.5 +1.5 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 26.85 +1.4 -1.1 +5.7/EBrandesIntlEqI FV 18.90 +1.7 +6.1 +4.2/BBridgesInvm LG 63.73 +3.9 +5.3 +9.6/EBridgewayAggresivInvs1 MB 76.31 +2.4 +1.3 +8.0/B BlueChip35Idx LB 14.76 +2.7 +1.3 +10.1/B SmCpVal SV 28.12 +6.4 +6.0 +9.0/B UltraSmCo SV 30.67 +1.3 +1.4 .../E UltraSmCoMkt d SB 15.18 +3.5 +6.5 +9.6/BBright RockMidCpGrInstl MG 17.62 +1.6 +2.4 +10.5/B QualLgCpInstl LB 16.40 +2.8 -1.0 +7.1/EBroadviewOpp SB 36.43 +4.0 +5.5 +6.2/DBrookeld InvestmenGlbLtdInfrasI XO 12.47 +3.1 -1.3 -.2/E GlbLtdInfrasY XO 12.46 +3.1 -1.4 -.2/E GlbLtdRlEsttI GR 13.15 +3.4 -.5 +3.1/CBrown AdvisoryFlexEqIns d LG 21.90 +5.2 +5.5 +10.8/D GrEqInstl d LG 23.45 +4.5 +11.8 +12.5/B GrEqInv d LG 23.23 +4.5 +11.7 +12.4/B IntermIncInv d CI 10.34 -.3 -1.3 +1.1/D MrylndBdInv d SI 10.49 +.1 -.1 +1.9/B SmCpFdmtlValIns d SB 28.29 +2.1 -.6 +8.7/C SmCpGrInv d SG 19.61 +1.7 +5.6 +10.8/C SmrstEmMktsIns d EM 10.98 -2.5 -2.3 +3.9/DBrown Cap MgmtSmCoInv b SG 102.50 +5.9 +14.8 +18.3/ABruceBruce MA 514.80 +1.0 -2.0 +5.4/CBuffaloDiscv MG 25.25 +3.1 +4.3 +10.1/B EmergOpps SG 16.72 +3.6 +7.0 +9.9/C FlexInc AL 15.60 +1.9 +.5 +6.0/D Gr LG 31.70 +5.7 +8.8 +10.3/D HY HY 11.00 ... -.5 +3.5/D LgCp LG 30.34 +5.1 +4.5 +11.6/C MidCp MG 14.43 +2.4 +6.0 +5.4/E SmCp SG 16.21 +6.6 +10.6 +11.9/BCG Capital MarketsCorFI CI 7.84 -.9 -2.5 +1.4/B EmMktsEqInvms EM 16.05 -1.2 -1.0 +8.5/A IntlEq FB 13.26 +1.5 +2.2 +5.0/B IntlFI IB 7.82 -.6 +1.2 +3.7/A LgCpEq LG 20.08 +2.7 +3.4 +9.2/E MuniBdInvms ML 9.14 +.1 -1.3 +2.0/E SmMidCpEq SG 21.50 +2.7 +3.5 +5.5/ECGMFoc LB 52.91 +3.4 -.8 +8.2/D Mut AL 31.48 +1.7 +1.5 +6.8/B Rlty MB 30.69 +1.9 -4.5 +7.7/BCMAdvsFI CS 11.16 ... -.5 +2.2/ACRMMidCpValInstl MB 22.85 +3.4 +4.8 +10.4/A SmCpValInstl SB 19.59 +2.5 -1.0 +9.8/B SmCpValInv SB 16.99 +2.5 -1.1 +9.5/BCalamosCnvrtA m CV 18.55 +1.9 +5.4 +5.4/C CnvrtC m CV 18.36 +1.9 +5.1 +4.7/D CnvrtInstl CV 16.64 +1.9 +5.4 +5.7/C EvolvingWldGrA m EM 15.43 -.7 +1.2 +3.9/D EvolvingWldGrI EM 15.52 -.7 +1.2 +4.1/D GlbGrIncA m IH 9.72 +1.7 +2.7 +5.8/A GlbGrIncC m IH 8.64 +1.6 +2.5 +5.0/B GlbGrIncI IH 10.01 +1.7 +2.9 +6.1/A GrA m LG 34.64 +3.6 +6.7 +8.7/E GrC m LG 22.03 +3.5 +6.4 +7.9/E GrIncA m AL 33.12 +2.3 +3.6 +8.3/A GrIncC m AL 33.28 +2.2 +3.3 +7.5/A GrIncInstl AL 31.86 +2.3 +3.7 +8.6/A GrInstl LG 45.39 +3.6 +6.7 +8.9/E IntlGrA m FG 21.79 +1.6 +1.8 +7.1/B IntlGrInstl FG 22.30 +1.6 +1.9 +7.4/B MktNetrlIncA m NE 13.54 +.8 +2.5 +3.5/A MktNetrlIncC m NE 13.74 +.7 +2.2 +2.7/B MktNetrlIncIns NE 13.38 +.8 +2.6 +3.8/ACalvertBalA m MA 31.77 +1.1 +.7 +4.6/D BalC m MA 30.74 +1.1 +.4 +3.8/E BdA m CI 15.74 -.6 -1.7 +2.0/A EqA m LG 45.01 +1.7 +4.9 +10.1/D EqC m LG 26.43 +1.7 +4.7 +9.2/E IncA m TW 15.98 -1.1 -2.8 +2.5/C IntlEqA m FB 17.96 +1.3 +2.1 +2.1/E MdCpA m MB 32.63 +2.8 +3.5 +2.9/E RspMuniIncA m MI 15.66 +.2 -.8 +2.4/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.3/B USLCCrRspnbIdxA m LB 22.78 +2.4 +2.5 +9.6/CCambiarGlblUltrFcsInv d WS 20.10 +1.5 +1.3 +1.3/E IntlEqInv d FB 29.00 +1.0 +2.0 +4.5/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.9 +2.8 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.0 +3.0 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +3.0 +3.0 +12.5/B NL Vanguard InsIdxIns LB 126,873 +2.9 +2.8 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 +1.2 +1.8 +5.8/C NL Vanguard TtlSMIdxIns LB 116,137 +3.0 +3.0 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.2 +1.8 +5.9/B NL Vanguard InsIdxInsPlus LB 93,127 +2.9 +2.8 +12.9/A NL Fidelity Contrafund LG 92,766 +4.9 +8.9 +15.1/B NL American Funds GrfAmrcA m LG 87,045 +3.8 +7.7 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.4 -.1 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,021 -.7 -2.4 +1.5/C NL Fidelity 500IndexPrm LB 75,376 +2.9 +2.8 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.5 -.6 +7.3/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.2 +1.8 +5.9/B NL Dodge & Cox Stk LV 69,557 +2.3 +1.6 +12.8/A NL American Funds CptlIncBldrA m IH 68,646 +.6 -1.3 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 +1.3 +.5 +6.3/B NL American Funds AmrcnBalA m MA 63,159 +1.1 +.6 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +2.9 +2.2 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 42.25 +12.5 888-776-3637 ProFunds IntUltraSectInv LE NL 89.39 +12.4 888-776-3637 Meridian EqIncLegacy d LG NL 17.99 +11.7 800-446-6662 ICON EngyS EE NL 13.15 +10.9 800-828-4881 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.75 +10.4 888-614-6614 Ivy EngyA m EE 5.75 13.45 +10.3 800-777-6472 Ivy EngyC m EE 1.00 12.46 +10.3 800-777-6472 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.21 +10.3 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.07 +10.2 888-614-6614 ProFunds UltJapanInv LE NL 25.64 +10.1 888-776-3637 BlackRock EngyResInstl EE NL 22.88 +10.0 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.61 +10.0 800-441-7762 ProFunds UltNASDAQ100Inv LE NL 70.23 +10.0 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 142.52 +10.0 800-820-0888 BlackRock EngyResInvC m EE 1.00 13.76 +9.9 800-441-7762 Rydex NASDAQ1002xStrC m LE 1.00 114.50 +9.9 800-820-0888 Williston BsnMdNrAmrStkA m EE 5.00 5.73 +9.6 800-276-1262 Guinness Atkinson GlbEngy EE NL 25.52 +9.3 800-915-6566 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.39 +29.5 888-776-3637 Berkshire Foc d ST NL 25.59 +19.2 877-526-0707 Virtus InvtvGrStkIns LG NL 25.14 +19.1 888-784-3863 Touchstone SdCptlInsGr LG NL 24.28 +18.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.16 +17.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.26 +17.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.28 +17.7 800-543-0407 Baron OppInstl MG NL 20.69 +17.6 800-992-2766 Firsthand TechOpps ST NL 11.74 +17.6 888-884-2675 Wells Fargo SpecizedTechA f ST 5.75 14.97 +17.5 800-222-8222 Baron OppRetail b MG NL 19.96 +17.4 800-992-2766 Touchstone SdCptlSelGrC m LG 1.00 14.89 +17.3 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 19.69 +17.0 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 41.11 +17.0 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 16.67 +16.8 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 37.35 +16.8 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 27.68 +16.6 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 27.30 +16.5 800-869-6397 Lord Abbett DevelopingGrF b SG NL 28.10 +16.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.05 +16.4 888-522-2388 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 15, 2018

PAGE 47

OppInstl LV 23.58 +.8 -.8 +7.6/C OppInv LV 23.65 +.8 -.8 +7.4/C SmCpInstl d SB 20.22 +3.2 +3.6 +2.6/E SmCpInv d SB 19.76 +3.2 +3.6 +2.4/ECarillonClVtCptlApprA m LG 44.38 +4.1 +5.7 +13.8/A EagleGrIncA m LV 20.94 +1.6 +.1 +8.8/B EagleGrIncC m LV 20.05 +1.5 -.2 +8.0/C EglMidCpGrA m MG 60.50 +3.3 +7.1 +11.8/A EglMidCpGrC m MG 48.48 +3.3 +6.8 +11.0/B EglMidCpStkA m MG 28.93 +2.8 +1.9 +7.1/E EglSmCpGrA m SG 62.83 +3.1 +5.4 +10.0/C EglSmCpGrC m SG 46.51 +3.0 +5.1 +9.3/D ReamsCore+BdI CI 30.88 -.7 -2.1 +1.3/C ReamsCoreBdI CI 11.11 -.6 -2.0 +1.4/C ReamsUnconsBdI NT 11.61 -.3 -1.0 +1.8/D ReamsUnconsBdY b NT 11.66 -.5 -1.2 +1.5/D ScoutIntlI FB 21.79 +.4 +1.5 +5.1/B ScoutMdCpI MB 19.49 +2.7 +2.5 +13.0/A ScoutSmCpI SG 29.16 +3.2 +4.4 +14.7/ACausewayIntlValInstl d FV 17.26 +1.1 -.3 +3.7/B IntlValInv d FV 17.13 +1.1 -.5 +3.5/CCenter Coast CapitalBrkdMLPFocA m LP 6.99 +8.5 -1.2 -6.6/A BrkdMLPFocC m LP 6.46 +8.5 -1.5 -7.3/BChamplainSmCoAdv b SG 21.70 +5.5 +9.0 +14.3/ACity National RochdaCorpBdServicing CS 10.19 -.2 -1.0 +.7 DivIncN b LV 37.83 -.1 -5.4 +5.1/EClearBridgeAggresivGrA m LG 209.33 +1.7 +2.9 +4.3/E AggresivGrC m LG 167.69 +1.7 +2.7 +3.6/E AggresivGrI LG 231.04 +1.8 +3.0 +4.6/E AggresivGrIS LG 233.51 +1.8 +3.1 +4.7/E AllCpValA m LV 14.31 +2.6 -1.6 +7.5/C AllCpValC m LV 12.33 +2.5 -1.8 +6.8/D ApprecA m LB 23.95 +2.7 +1.5 +9.1/C ApprecC m LB 23.06 +2.6 +1.2 +8.3/D ApprecI LB 23.81 +2.7 +1.6 +9.4/C ApprecIS LB 23.88 +2.7 +1.6 +9.5/C CBIntlSmCpI FA 19.32 +1.9 +1.0 +6.6/C DivStrat1 LB 23.15 +1.8 -1.3 +9.0/C DivStratA m LB 23.13 +1.8 -1.4 +8.7/D DivStratC m LB 22.79 +1.7 -1.6 +7.9/D DivStratI LB 23.74 +1.8 -1.3 +9.0/C IntlGrC m FG 42.68 +3.1 +6.5 +8.4/A IntlGrI FG 49.18 +3.2 +6.9 +9.5/A IntlValA m FV 11.89 +.8 +.6 +4.1/B IntlValIS FV 11.95 +.8 +.8 +4.5/B LgCpGrA m LG 43.68 +5.1 +7.5 +13.7/B LgCpGrC m LG 35.17 +5.0 +7.2 +12.9/B LgCpGrI LG 48.41 +5.1 +7.6 +14.0/A LgCpValA m LV 32.65 +.7 -1.4 +6.3/D LgCpValC m LV 31.70 +.7 -1.6 +5.5/E LgCpValI LV 32.60 +.7 -1.3 +6.6/D MidCpA m MB 33.32 +2.9 -.3 +5.3/D MidCpC m MB 26.64 +2.9 -.5 +4.6/E MidCpI MB 36.99 +3.0 -.2 +5.7/D MidCpIS MB 37.34 +3.0 -.2 +5.8/D SmCpC m SG 39.39 +2.7 +2.3 +10.3/C SmCpGrA m SG 37.16 +5.5 +13.3 +12.4/B SmCpGrI SG 39.62 +5.5 +13.4 +12.8/A SmCpGrIS SG 40.01 +5.5 +13.5 +12.9/A SmCpGrR b SG 36.26 +5.5 +13.2 +12.1/B SmCpI SG 62.21 +2.8 +2.7 +11.4/B SmCpValA m SV 20.11 +5.4 +1.1 +6.6/D TactDivIncA m MV 16.23 +1.8 -2.2 -.7/E TactDivIncC m MV 15.42 +1.7 -2.4 -1.5/E TactDivIncI MV 16.35 +1.8 -2.1 -.5/E ValTrustC m LB 78.52 +1.1 -1.8 +4.6/E ValTrustI LB 94.22 +1.2 -1.5 +5.6/EClermontCLSGrandIncN CA 11.49 +1.1 +1.1 +4.4/BClipperClipper LB 124.41 +4.8 +3.3 +12.1/ACohen & SteersDivVal,IncInstl LB 15.09 +1.8 -.9 +8.2/D GlbInfras,IncI XO 18.83 +2.5 -1.9 +4.0/B GlbRltys,IncA m GR 52.76 +2.6 -.1 +4.1/B GlbRltys,IncI GR 53.02 +2.7 ... +4.4/B InstlRltys SR 41.48 +4.5 -3.5 +4.6/B IntlRltyA m GR 12.44 +1.7 +3.5 +4.8/A IntlRltyI GR 12.52 +1.7 +3.6 +5.2/A PrfrdScInc,IncA m RR 13.63 -.4 -1.9 +5.2 PrfrdScInc,IncC m RR 13.55 -.4 -2.2 +4.5 PrfrdScInc,IncI RR 13.66 -.3 -1.8 +5.5 RlEsttSecIncA m SR 14.11 +4.1 -4.2 +5.4/A RlEsttSecIncC m SR 12.78 +4.1 -4.4 +4.7/A RlEsttSecIncIns SR 14.86 +4.2 -4.0 +5.7/A Rltys SR 61.68 +4.5 -3.6 +4.3/BColorado BondSharesATxEx f SI 9.07 +.4 +1.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 -.6 +2.4/C AMTFrCTIMBIns SI 10.32 +.1 -.7 +1.4/C AMTFrIMBA m MI 10.28 ... -1.1 +1.9/C AMTFrIMBIns MI 10.29 +.2 -1.0 +2.1/C AMTFrMAIMBIns MT 10.36 +.1 -.8 +1.7/C AMTFrNYIMBIns MN 11.66 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.13 +.1 -.9 +1.8/B AMTFrSCIMBIns SI 9.98 +.1 -1.0 +1.8/B AcornA m MG 13.88 +3.1 +7.4 +10.7/B AcornC m MG 7.05 +3.1 +7.1 +9.9/B AcornIns MG 16.55 +3.2 +7.5 +11.0/B AcornIntSelIns FG 30.02 +1.7 +2.6 +8.5/A AcornIntlA m FR 48.18 +.8 +3.6 +6.1/E AcornIntlC m FR 46.04 +.7 +3.3 +5.3/E AcornIntlIns FR 48.28 +.8 +3.7 +6.4/E AcornSelA m MG 15.10 +4.5 +3.3 +10.4/B AcornSelIns MG 17.11 +4.6 +3.4 +10.6/B AcornUSAIns SG 16.51 +2.7 +8.5 +10.5/C BalA m MA 41.05 +1.0 -.6 +5.8/B BalIns MA 40.98 +1.1 -.5 +6.1/B BdA m CI 8.27 -.7 -2.3 +1.5/B BdIns CI 8.26 -.8 -2.3 +1.7/B ContrCoreA m LB 25.75 +2.0 +.2 +9.0/C ContrCoreIns LB 25.94 +2.0 +.3 +9.2/C ContrCoreV f LB 25.50 +2.0 +.2 +9.0/C ContrEurpA m ES 7.51 +.8 +2.6 +2.7/D ConvrtSecsA m CV 20.83 +2.1 +5.1 +6.6/B ConvrtSecsIns CV 20.86 +2.1 +5.2 +6.9/A CorpIncA m TW 9.87 -1.1 -3.2 +2.2/D CorpIncIns TW 9.87 -1.1 -3.2 +2.5/C CptAllcAgrA m AL 13.66 +1.6 +1.7 +7.9/A CptAllcAgrC m AL 13.31 +1.6 +1.4 +7.1/B CptAllcCnsA m XY 10.16 -.1 -1.0 +2.7/C CptAllcMdAgA m MA 13.10 +1.2 +1.1 +6.8/A CptAllcMdAgC m MA 13.12 +1.2 +.8 +6.0/B CptAllcMdAgIns MA 13.08 +1.2 +1.2 +7.0/A CptAllcMdCnsA m CA 11.10 +.3 -.3 +4.0/C CptAllcModA m CA 11.67 +.8 +.4 +5.6/A CptAllcModC m CA 11.57 +.7 +.1 +4.8/B DiscpCoreA m LB 12.37 +2.8 +3.6 +10.1/B DiscpSmCoreV f SB 7.07 +2.0 +1.6 +4.6/E DivIncA m LV 21.81 +1.1 -.6 +10.0/A DivIncC m LV 21.13 +1.0 -.9 +9.2/A DivIncIns LV 21.84 +1.1 -.5 +10.3/A DivIncV f LV 21.82 +1.1 -.6 +10.0/A DivOppA m LV 9.70 +.9 +.8 +7.3/C DivOppC m LV 9.49 +1.0 +.6 +6.5/D EmMktsIns EM 13.76 +.2 -.4 +8.7/A FltRtA m BL 9.16 +.4 +2.3 +4.0/B GlEngNatResA m SN 20.91 +5.7 +5.7 +4.0/B GlEngNatResI SN 21.18 +5.7 +5.8 +4.3/B GlbDivOppA m WS 18.94 ... -2.0 +3.3/E GlbDivOppIns WS 19.01 +.1 -1.9 +3.5/E GlbEqValA m WS 14.29 +1.4 +.7 +5.7/D GlbOppsA m IH 13.93 +.2 +1.5 +6.0/A GlbStratEqA m WS 15.79 +2.1 +2.8 +8.7/B GlbStratEqC m WS 13.49 +2.0 +2.5 +7.9/B GlbTechGrA m ST 33.93 +5.2 +12.3 +22.9/A GlbTechGrC m ST 30.51 +5.2 +12.0 +22.0/B GlbTechGrIns ST 35.25 +5.2 +12.4 +23.2/A GrtrChinaA m CH 54.49 +4.3 +6.6 +10.3/B HYBdA m HY 2.87 -.7 -1.5 +3.4/D HYBdC m HY 2.85 -.8 -1.8 +2.7/E HYMuniA m HM 10.52 +.3 +.5 +3.9/C HYMuniIns HM 10.53 +.4 +.7 +4.1/C IncBuilderA m XY 11.84 ... -.3 +4.0/A IncOppsA m HY 9.61 -.9 -1.6 +3.2/D LgCpEnhCoreA b LB 25.45 +2.9 +3.1 +10.4/B LgCpEnhCoreIns LB 25.41 +2.9 +3.2 +10.7/A LgCpGrA m LG 42.36 +3.4 +6.7 +11.0/D LgCpGrC m LG 35.51 +3.3 +6.4 +10.1/D LgCpGrIIIA m LG 18.68 +3.4 +6.6 +11.0/D LgCpGrIIIC m LG 13.38 +3.4 +6.4 +10.2/D LgCpGrIIIIns LG 20.10 +3.4 +6.7 +11.3/C LgCpGrIns LG 43.98 +3.4 +6.8 +11.2/C LgCpGrV f LG 41.99 +3.4 +6.7 +11.0/D LgCpIdxA b LB 50.86 +2.9 +2.6 +10.6/B LgCpIdxIns LB 51.15 +2.9 +2.7 +10.9/A LgCpValA m LV 14.29 +1.0 -1.5 +7.9/C LgCpValC m LV 14.25 +.9 -1.8 +7.1/C LmtDurCrdtA m CS 9.65 -.3 -1.0 +1.2/B MNTxExmptA m SM 5.38 +.1 -1.0 +2.5/B MidCapGrA m MG 26.96 +4.8 +5.9 +8.5/D MidCapGrIns MG 28.79 +4.9 +6.0 +8.7/C MidCapIdxA b MB 16.90 +2.8 +2.1 +9.3/A MidCapIdxIns MB 16.84 +2.8 +2.2 +9.6/A MidCapValA m MV 13.58 +2.6 -.5 +6.2/D MidCapValC m MV 12.58 +2.6 -.8 +5.4/D MidCapValIns MV 13.62 +2.7 -.4 +6.4/C Pac/AsIns DP 11.74 +1.8 +1.6 +10.6/B QualityIncA m CI 5.29 -.4 -1.4 +1.1/D RlEstateEqA m SR 13.40 +4.0 -3.9 +3.6/C RlEstateEqIns SR 13.43 +3.9 -3.8 +3.9/B S/MCpValA m SV 10.32 +2.1 +1.8 +6.2/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.84 ... -.3 +.8/C STMuniBdA m MS 10.27 ... +.1 +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.76 +3.1 +6.7 +10.9/A SelIntlEqA m FG 15.15 +1.5 +1.9 +3.2/E SelIntlEqIns FG 15.50 +1.4 +2.0 +3.4/E SelLgCpEqA m LB 14.88 +2.5 +1.9 +11.1/A SelLgCpEqIns LB 14.78 +2.5 +2.0 +11.4/A SelLgCpGrA m LG 17.79 +4.7 +10.8 +10.4/D SelLgCpGrIns LG 18.34 +4.7 +10.9 +10.7/D SelLgCpValA m LV 25.87 +1.5 -1.4 +9.6/A SelLgCpValC m LV 23.69 +1.5 -1.7 +8.7/B SelSmlrCpValA m SB 18.20 +.3 +.8 +4.9/E SlgCmsInfoA m ST 76.03 +1.2 +7.4 +18.5/C SlgCmsInfoC m ST 52.48 +1.2 +7.1 +17.7/D SlgGlbTechA m ST 42.23 +.8 +7.4 +19.0/C SlgGlbTechC m ST 32.63 +.8 +7.1 +18.1/D SmCpGrIA m SG 19.11 +1.9 +4.9 +13.0/A SmCpGrIIns SG 20.29 +2.0 +5.1 +13.3/A SmCpIdxA b SB 25.99 +3.1 +5.2 +12.1/A SmCpIdxIns SB 26.15 +3.1 +5.3 +12.4/A SmCpValIA m SV 41.82 +2.6 ... +11.2/A SmCpValIIA m SV 17.90 +2.6 +1.0 +8.7/C SmCpValIIIns SV 18.18 +2.6 +1.1 +8.9/B SmCpValIIns SV 46.48 +2.6 +.2 +11.5/A StratIncA m NT 5.92 -.7 -.6 +3.2/B StratIncC m NT 5.92 -.8 -1.0 +2.4/C StratIncIns NT 5.83 -.5 -.5 +3.5/A StratMuniIncA m ML 3.99 ... -.5 +3.8/A StrtCAMuIncA m MC 7.54 +.1 -.8 +2.8/C StrtCAMuIncInst MC 7.54 +.2 -.7 +3.1/C StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.7/B ThermostatA m XY 14.62 +.2 -.1 +2.5/D ThermostatC m XY 14.68 +.1 -.4 +1.8/D ThermostatIns XY 14.42 +.2 -.1 +2.8/C TtlRetBdA m CI 8.82 -.6 -1.7 +1.9/A TtlRetBdIns CI 8.82 -.6 -1.6 +2.1/A TxExmptA m ML 13.36 +.1 -.6 +2.8/C TxExmptC m ML 13.35 +.1 -1.0 +2.1/D TxExmptIns ML 13.36 +.2 -.6 +3.0/B USTrsIdxIns GI 10.72 -.6 -2.3 +.4/BCommerceBd CI 19.35 -.7 -2.2 +1.9/A Gr LG 33.79 +3.0 +3.7 +13.1/B KansasTFIntrmBd SI 19.04 +.1 -.9 +1.6/C MidCpGr MG 40.47 +2.2 +2.5 +10.9/B MssrTFIntrmBd SI 19.15 +.2 -.9 +1.9/B NtnlTFIntrmBd MI 19.23 +.2 -1.1 +2.1/C ShrtTrmGovt GS 16.79 -.3 -.7 +.2/B Val LV 30.76 +1.9 -1.7 +8.9/BCommunity ReinvestQlfdInvm b GI 10.28 -.4 -1.7 +.5/BConvergenceCorPlusInstl LB 19.66 +3.7 +5.0 +10.9/A OppsInstl SB 11.95 +.2 -1.3 +7.0/DCopeland Capital ManRkMgdDivGrI d LB 14.37 +3.3 +4.2 +5.5/ECopleyCopley d LV 99.08 +.4 +12.1 +12.5Credit SuisseCmdtyRetStratA m BB 5.05 +1.4 +2.9 -4.5/E CmdtyRetStratI BB 5.17 +1.6 +3.0 -4.2/D FltngRtHiIncA m BL 6.89 +.3 +1.5 +4.0/B FltngRtHiIncC m BL 6.91 +.3 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.24 +2.3 +2.6 +9.2/CCullenHiDivEqInstl d LV 18.12 +1.0 -.9 +8.4/B HiDivEqRetail m LV 18.11 +1.0 -.9 +8.2/BCutlerEq LV 20.03 +1.6 -2.7 +8.3/BDFAAsiaPacSmCoIns PJ 24.23 +1.4 +1.5 +6.5/D CAInTmMnBdIns MF 10.40 +.1 -.3 +1.4/E CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.51 +1.6 +2.2 +6.5/A CSTGEUSSclCrEq2 MB 17.87 +2.4 +1.9 +10.3/A CntnntlSmCIns ES 29.36 +.5 +2.7 +12.0/A EMktCorEqI EM 23.23 -1.5 ... +6.4/C EMktSCInstl EM 23.76 -2.5 -.5 +7.2/B EmMktsII EM 29.33 -.8 +.7 +6.6/C EmMktsInstl EM 30.66 -.8 +.6 +6.3/C EmMktsSocialCor EM 14.94 -1.5 +.2 +6.9/B EmMktsValInstl EM 32.30 +.9 +3.5 +7.2/B EnhUSLgCoInstl LB 13.16 +2.7 +1.8 +10.6/B FvYrGlbFIIns IB 10.81 -.2 -.6 +1.1/D GlbAllc2575Ins XY 13.50 +.4 +.2 +3.1/B GlbAllc6040Ins MA 18.23 +1.1 +.9 +5.8/C GlbEqInstl WS 23.67 +2.0 +1.9 +8.7/B GlbRlEsttSec GR 10.65 +2.6 -2.7 +3.7/B InProtSecIns IP 11.55 -.9 -1.7 +1.3/B IntlCorEqIns FB 14.89 +1.7 +2.4 +7.1/A IntlLgCpGr FG 13.46 +1.7 +2.4 +5.4/D IntlRlEsttScIns GR 5.23 +.4 +.6 +2.9/C IntlSclCrEqInst FV 14.36 +1.8 +2.6 +7.3/A IntlSmCoInstl FQ 21.77 +1.2 +2.4 +9.6/B IntlSmCpGr FR 16.36 +.9 +3.0 +10.7/B IntlSmCpValIns FA 23.25 +1.4 +1.2 +8.3/B IntlSstnbtyCor1 FB 11.28 +1.3 +2.1 +6.0/A IntlValIII FV 17.88 +2.1 +3.2 +5.6/A IntlValInstl FV 21.09 +2.0 +3.1 +5.4/A IntlVctrEqIns FA 13.90 +1.7 +2.4 +7.8/B ItmGovtFIIns GI 11.95 -.9 -2.7 +.4/B ItmTExtnddQlIns TW 10.27 -1.2 -3.8 +1.8/D ItmTMnBdIns MI 10.01 +.2 -.5 +1.3/E JapaneseSmCoIns JS 30.07 +1.9 +3.2 +15.5/A LgCpIntlInstl FB 24.46 +1.8 +2.4 +5.0/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.43 +3.9 -4.7 +4.1/B STGovtInstl GS 10.39 -.3 -1.0 +.1/B STMuniBdInstl MS 10.11 +.1 +.2 +.8/C ShTrmExQtyI CS 10.69 -.1 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.99 +2.3 +2.0 +8.3/B SlvlyHdgGlFIIns IB 9.50 ... ... +.5/E TAUSCorEq2Instl MB 18.48 +2.4 +2.1 +9.7/A TAWexUSCrEqIns FB 12.08 +.9 +1.9 +6.8/A TMdIntlVal FV 17.34 +2.1 +3.1 +5.3/A TMdUSEq LB 29.87 +2.9 +3.1 +10.8/A TMdUSMktwdVl LV 30.99 +2.2 +.6 +9.2/A TMdUSMktwdVlII LV 28.88 +2.2 +.7 +9.4/A TMdUSSmCp SB 45.14 +2.8 +2.6 +9.9/B TMdUSTrgtedVal SV 38.15 +2.4 +1.8 +8.8/B TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.91 ... +.1 +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 23.36 +2.7 +2.8 +10.5/B USCorEqIIInstl MB 21.96 +2.4 +2.0 +9.6/A USLgCo LB 21.23 +2.9 +2.8 +11.0/A USLgCpGrInstl LG 19.82 +2.5 +3.8 +11.5/C USLgCpValII LV 18.70 +2.0 +.4 +10.2/A USLgCpValIII LV 26.99 +2.0 +.4 +10.2/A USLgCpValInstl LV 39.09 +2.0 +.4 +10.1/A USMicroCpInstl SB 22.76 +2.5 +3.4 +10.5/A USSmCpGrInstl SG 18.93 +2.1 +1.6 +8.9/D USSmCpInstl SB 36.80 +2.8 +2.6 +9.7/B USSmCpValInstl SV 38.93 +3.2 +2.7 +8.0/C USSocialCorEq2 MB 16.43 +2.8 +2.3 +9.9/A USSstnbtyCor1 LB 21.74 +2.8 +3.2 +10.6/B USTrgtedValIns SV 25.39 +2.8 +2.2 +8.5/C USTrgtedValR1 SV 25.38 +2.8 +2.1 +8.3/C USVectorEqInstl MV 19.50 +2.3 +1.9 +8.9/A WlexUSGovFIIns IB 10.23 -.4 -.4 +3.1/A WlexUSTrgVlIns FA 15.40 +.7 +1.1 +8.4/B WlexUSVlPrtIns FV 13.35 +1.7 +2.9 +6.1/ADFDentPremGrInv MG 31.81 +3.6 +9.6 +13.5/ADavenportCor LG 23.63 +2.7 +1.9 +8.1/E EqOpps MG 17.71 +1.3 -2.0 +3.5/E ValInc LV 17.07 +.6 -2.4 +7.2/CDavisApprecIncA m AL 40.87 +3.5 +2.9 +3.4/E ApprecIncY AL 41.06 +3.5 +3.0 +3.7/E FinclA m SF 52.81 +2.8 +1.7 +10.9/B FinclC m SF 43.88 +2.7 +1.4 +10.0/C NYVentureA m LB 35.35 +4.8 +3.2 +11.1/A NYVentureC m LB 32.01 +4.8 +2.9 +10.2/B NYVentureY LB 36.15 +4.9 +3.3 +11.4/A OppA m LG 37.81 +3.4 +2.2 +12.0/C OppC m LG 30.92 +3.3 +1.8 +11.1/D RlEsttA m SR 38.31 +4.0 -3.2 +5.2/ADelaware InvCorpBdA m TW 5.61 -1.3 -3.7 +1.8/D CorpBdInstl TW 5.61 -1.3 -3.6 +2.0/D DiversIncA m CI 8.43 -1.2 -2.1 +1.3/C EmMktsA m EM 19.84 -.1 -1.6 +9.8/A ExtnddDrBdA m TW 6.27 -2.3 -6.4 +3.1/B ExtnddDrBdInstl TW 6.26 -2.3 -6.3 +3.4/A HYOppsA m HY 3.73 -.6 -1.2 +2.4/E IntlValEqA m FV 15.68 +1.7 +.3 +4.4/B IntlValEqInstl FV 15.74 +1.7 +.4 +4.7/B LtdTrmDvrsIncA m CS 8.29 -.4 -1.1 +1.0/B MnstHYMnBdA m SM 10.66 +.2 -.8 +2.7/A NtnlHYMnBdA m HM 10.98 +.4 +.3 +4.6/B REITA m SR 10.64 +3.8 -6.0 +1.1/E SelGrA m LG 40.24 +4.8 +6.5 +6.0/E SelGrInstl LG 43.83 +4.8 +6.6 +6.2/E SmCpValA m SV 66.44 +3.1 +.8 +10.4/A SmCpValC m SV 55.01 +3.0 +.5 +9.5/B SmidCpGrA m SG 24.42 +6.8 +11.5 +12.2/B TFArizonaA m SL 11.24 +.2 -.6 +2.7/A TFCaliforniaA m MC 11.98 +.2 -.8 +3.2/B TFColoradoA m SL 11.06 +.1 -.6 +3.0/A TFIdahoA m SL 11.21 +.2 -.7 +2.3/B TFMnnstA m SM 12.16 +.1 -.8 +2.2/B TFMnnstIntrmA m SM 10.84 +.1 -.9 +1.9/C TFPnsylvnA m MP 7.95 +.2 -.6 +2.8/B TFUSAA m ML 11.45 +.3 -.5 +2.9/C TFUSAIntermA m MI 11.76 +.3 -.6 +2.1/C USGrA m LG 24.94 +4.0 +5.3 +8.2/E USGrInstl LG 27.20 +4.1 +5.3 +8.4/E ValInstl LV 22.04 +1.8 +3.1 +9.1/A WlthBldrA m MA 14.39 +.8 -1.4 +3.7/EDeutscheCATxFrIncA m MC 7.42 +.4 -.9 +2.3/E CATxFrIncS MC 7.40 +.3 -.9 +2.5/D CROCIEqDivA m LV 56.17 -.8 -1.9 +7.9/C CROCIEqDivC m LV 55.98 -.8 -2.1 +7.1/D CROCIIntlA m FB 48.76 -.2 +.4 +1.4/E CROCIIntlC m FB 48.39 -.2 +.1 +.6/E CROCIIntlS FB 48.97 -.2 +.5 +1.6/E CmnctnsA m SC 25.86 -1.1 -3.7 +3.2/C CorEqA m LB 28.17 +3.4 +3.3 +10.6/B CorEqS LB 28.47 +3.4 +3.4 +10.9/A CptlGrA m LG 82.32 +4.9 +6.9 +11.6/C CptlGrS LG 83.17 +4.9 +7.0 +11.9/C EAFEEqIdxInstl FB 6.69 +1.7 +2.1 +4.5/C EmMktFixIncS EB 9.04 -3.1 -4.6 +1.6/E EmMktsEqS EM 21.09 +1.7 +2.1 +7.1/B Eq500IdxInstl LB 226.07 +2.9 +2.7 +10.8/A Eq500IdxS LB 223.05 +2.9 +2.7 +10.7/A GNMAS GI 13.35 -.4 -1.2 +.6/B GlbHiIncInstl HY 6.72 -.3 -.2 +4.9/A GlbIncBldrA m IH 9.44 +1.3 -.6 +5.3/A GlbSmCpA m SW 37.75 +1.9 +2.0 +4.7/E GlbSmCpS SW 39.95 +1.9 +2.1 +4.9/E HiCoGlBdS IB 9.01 -1.8 -2.4 +2.3/B HiIncA m HY 4.67 -.2 -.2 +4.1/B HiIncC m HY 4.67 -.5 -.6 +3.2/D HlthWllnssS SH 38.67 +2.8 +2.9 +2.0/D IntlGrS FG 35.42 +1.9 +.8 +5.1/D IntrmTxAmtFrS MI 11.57 +.1 -.9 +1.7/D LgCpFocGrS LG 47.56 +4.8 +5.8 +11.5/C LtnAmrcEqS LS 25.62 -1.3 -.8 +5.2/A MATxFrS MT 14.04 ... -1.2 +2.3/B MgdMuniBdA m ML 8.96 +.1 -1.2 +2.4/D MgdMuniBdS ML 8.97 +.1 -1.2 +2.6/C MltAstGlbAllcS IH 16.18 +.8 +.2 +2.9/D MltsecIncA m MU 4.51 -1.0 -1.6 +2.1/D NYTxFrIncA m MY 10.44 +.1 -1.3 +2.2/C NYTxFrIncS MY 10.44 +.2 -1.1 +2.5/C RlEsttSecA m SR 19.66 +3.9 -3.2 +4.4/B SP500IdxS LB 31.28 +2.9 +2.7 +10.7/A SciandTechA m ST 24.19 +6.0 +12.9 +17.9/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 32.42 +4.0 +4.2 +10.6/A StratHYTxFrA m HM 12.04 +.3 -.8 +3.2/D StratHYTxFrS HM 12.05 +.3 -.7 +3.5/D TotRetBdA m CI 10.44 -1.0 -2.4 +1.6/B TotRetBdS CI 10.44 -1.0 -2.4 +1.9/A USBdIdxInstl CI 9.15 -.7 -2.4 +1.1/C WldDivS WS 31.12 +.7 +2.0 +3.7/EDiamond HillAllCpSelI LB 16.19 +1.3 +.5 +6.3/E CorpCrdtA m HY 11.21 -.2 +.8 +5.7/A CorpCrdtI HY 11.18 -.1 +1.0 +6.0/A LgCpA m LV 25.82 +1.1 -2.4 +8.5/B LgCpC m LV 24.41 +1.0 -2.6 +7.7/C LgCpI LV 26.01 +1.1 -2.3 +8.8/B LgCpY LV 26.04 +1.1 -2.3 +9.0/B LngShrtA m LO 25.37 +.4 -1.5 +3.3/C LngShrtC m LO 22.63 +.3 -1.8 +2.5/D LngShrtI LO 26.01 +.3 -1.4 +3.6/C SmCpA m SV 35.88 +1.5 +.7 +5.9/D SmCpI SV 36.45 +1.5 +.8 +6.2/D SmCpY SV 36.48 +1.5 +.9 +6.3/D SmMidCpI MV 22.77 +1.8 +1.4 +7.4/BDodge & CoxBal MA 105.58 +1.1 +.3 +7.7/A GlbStk WS 13.85 +1.5 -.1 +7.3/C Inc CI 13.44 -.6 -1.4 +2.3/A IntlStk FB 46.57 +1.3 +.5 +3.0/E Stk LV 203.74 +2.3 +1.6 +10.6/ADominionImpactBdInv m CI 10.91 -.5 -2.2 +1.6/B ImpactEqInstl d LB 23.60 +.8 +.4 +5.5/E ImpactEqInv m LB 23.59 +.7 +.2 +5.1/E ImpactIntlEqInv m FV 9.08 +1.0 +1.7 +5.7/ADoubleLineCorFII CI 10.71 -.8 -1.4 +2.1 CorFIN b CI 10.70 -.8 -1.5 +1.9 EmMktsFII EB 10.32 -1.0 -2.5 +3.9/C EmMktsFIN b EB 10.33 -.9 -2.5 +3.7/C FltngRtI d BL 9.94 +.2 +1.6 +3.0/D FltngRtN m BL 9.96 +.2 +1.5 +2.7/E LowDurBdI CS 9.96 ... +.1 +1.8 LowDurBdN b CS 9.95 ... +.1 +1.6 MltAsstGrA m TV 9.58 +1.6 +.7 +5.8 MltAsstGrI d TV 9.62 +1.7 +.8 +6.1 TtlRetBdI CI 10.40 -.4 -1.0 +2.0/A TtlRetBdN b CI 10.39 -.4 -1.1 +1.7/BDreyfusAMTFMnBdA f MI 13.82 +.2 -1.0 +2.6/B AMTFMnBdZ MI 13.83 +.2 -.8 +2.8/A ActvMidCpA f MB 61.56 +1.6 +.1 +6.6/C ActvMidCpI MB 61.73 +1.6 +.2 +6.8/C Apprec,IncInv LB 35.70 +2.1 +1.1 +8.9/C BalOppA f MA 23.17 +2.3 +1.6 +6.5/B BdMktIdxInv b CI 9.97 -.8 -2.4 +.8/D BstnCoSmCpValI SB 23.14 +3.2 +3.4 +10.4/B BstnCoSmMdCpGrI MG 22.41 +5.0 +13.8 +13.3/A CAAMTFMnBdA f MF 14.76 +.3 -.8 +2.5/B CAAMTFMnBdZ MF 14.76 +.3 -.7 +2.7/B ConnecticutA f SI 11.42 +.3 -1.2 +1.7/B CorEqA m LB 18.00 +2.2 +1.0 +8.6/D DiscpStk b LB 37.80 +3.2 +3.5 +10.8/A DynTtlRetA f AM 15.66 +2.4 -.9 .../D DynTtlRetC m AM 14.54 +2.3 -1.2 -.7/D DynTtlRetI AM 16.08 +2.4 -.9 +.3/C EmMktsA m EM 11.05 -.1 -1.5 +4.1/D GrandInc LG 22.17 +4.2 +4.7 +10.1/D HYA m HY 6.15 -.2 -.4 +3.5/C HYI HY 6.16 -.2 -.2 +3.8/C HYMuniBdZ b HM 12.31 +1.0 +1.0 +6.2/A InCorpd LG 11.87 +3.7 +3.8 +9.5/E InsSP500StkIdxI LB 54.72 +2.9 +2.7 +10.8/A IntlBdA f IB 15.78 -4.3 +.1 +2.3/B IntlStkI FG 18.91 +.8 +1.2 +6.4/C IntlStkIdxInv FB 18.31 +1.4 +2.1 +4.2/C IntrmMnBd MI 13.37 +.3 -.9 +2.2/B IntrmTrmIncA f CI 12.89 -1.3 -2.6 +.6/E IntrmTrmIncI CI 12.89 -1.2 -2.5 +.9/D MassachusettsZ MT 11.32 ... -1.4 +2.0/B MidCpIdxInvs MB 38.00 +2.8 +2.1 +9.3/A MnBd MI 11.56 +.3 -.8 +2.8/A MnBdOppA f MI 12.69 +.3 -.8 +2.7/A MnBdOppZ MI 12.69 +.3 -.8 +2.7/A NJMnBd,IncA f MJ 12.73 +.2 -.4 +2.9/C NYAMTFMnBdA f MN 14.58 +.1 -1.4 +2.4/B NYTxExBd MN 14.53 +.1 -1.1 +2.6/B NatrlResA f SN 34.60 +6.9 +8.0 +4.9/B OppcMidCpValA f MB 34.38 +3.5 +2.8 +6.1/C OppcSmCpInv SG 38.83 +4.4 +5.7 +11.9/B PennsylvaniaA f MP 15.92 +.2 -1.0 +3.0/A RsrchGr,IncZ LG 16.61 +5.3 +7.4 +11.2/C SP500Idx LB 55.46 +2.9 +2.6 +10.5/B ShrtIntermMnBdD b MS 12.76 +.1 ... +.5/D ShrtTrmIncD CS 10.12 -.6 -.9 +.2/E SmCpStkIdxInvs SB 33.14 +3.1 +5.2 +12.0/A StandishGlbFII IB 21.27 -1.2 -.4 +1.8/C StratValA f LV 40.66 +2.8 +1.4 +9.2/A StratValI LV 40.77 +2.8 +1.5 +9.4/A StructMidCpA f MB 30.88 +1.0 -1.7 +6.8/C StructMidCpI MB 31.56 +1.0 -1.6 +7.1/C SustUSEqZ LB 11.34 +.4 +.1 +6.0/E T/STtlRetBdI MI 22.58 +.2 -.9 +2.2/B TechGrA f ST 55.33 +5.2 +12.9 +18.8/C TxMgdGrA m LB 29.37 +1.8 +.3 +7.8/D USMortgZ b GI 14.46 -.4 -1.6 +.2/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 53.48 +1.3 +.1 +7.9/BDriehausActvInc XS 9.86 -.2 +1.4 +1.6/C EmMktsGrInv d EM 39.51 -.4 -.3 +7.3/B sEvnDrv AM 10.96 +1.4 +1.6 +2.4/ADupreeMtKntckyTFInc SI 7.60 +.1 -1.0 +2.0/A MtKntckyTFSM SS 5.20 +.2 -.9 +.8/C MtNrthCrlnTFInc SI 11.34 +.1 -1.3 +2.2/A MtTnnssTFInc SI 11.23 ... -1.1 +2.0/BEPEmMktsSmCoA m EM 13.21 -3.9 -5.4 +4.3/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.3 -.2 +2.9/C AmtFreeMuniIncI ML 9.78 +.3 ... +3.2/B AtlntCptSMIDCA m MG 31.71 +3.8 +4.0 +13.4/A AtlntCptSMIDCI MG 34.97 +3.8 +4.0 +13.7/A BalA m MA 9.17 +1.7 +1.0 +5.8/C BalC m MA 9.20 +1.7 +.8 +5.0/D CAMnOpA m MF 10.25 +.4 -.4 +3.1/A CnctctMnIncA m SL 9.93 +.2 -.6 +2.2/B DivBldrA m LB 14.56 +2.3 +.8 +8.2/D DivBldrC m LB 14.64 +2.3 +.6 +7.4/E DivBldrI LB 14.54 +2.3 +.9 +8.5/D FltngRtA m BL 9.37 +.4 +2.2 +4.1/A FltngRtAdv b BL 9.06 +.4 +2.2 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +2.3 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.4 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +2.1 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.3/C FltngRtHiIncA m BL 9.45 +.4 +1.8 +4.1 FltngRtHiIncAdv b BL 8.88 +.3 +1.7 +4.1 FltngRtHiIncC m BL 8.86 +.2 +1.4 +3.3 FltngRtHiIncI BL 8.89 +.4 +1.9 +4.4 FltngRtInstl BL 9.06 +.3 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7/C GlbIncBldrA m IH 9.14 +.8 +.8 +5.3/A GlbIncBldrC m IH 9.04 +.8 +.5 +4.5/B GlbMcrAbRtA m NT 8.96 -.8 -.8 +2.4/C GlbMcrAbRtI NT 8.94 -.8 -.7 +2.7/B GovtOppsA m GS 6.16 ... -.1 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 29.06 +5.4 +9.0 +12.0/C GreaterChinaGrA m CH 26.37 +.6 +4.0 +9.7/B GreaterIndiaA m EI 34.01 -3.4 -7.7 +8.4/B HYMuniIncA m HM 8.82 +.2 -.6 +4.4/C HYMuniIncC m HM 8.17 +.1 -.8 +3.6/D HiIncOppsA m HY 4.43 -.5 -.3 +4.3/B HiIncOppsC m HY 4.43 -.5 -.6 +3.5/C IncofBostonA m HY 5.62 -.4 -.2 +4.0/B IncofBostonC m HY 5.63 -.5 -.5 +3.3/D IncofBostonI HY 5.62 -.4 -.1 +4.2/B LgCpValA m LV 19.49 +1.6 +.2 +6.3/D LgCpValC m LV 19.49 +1.6 -.1 +5.5/E LgCpValI LV 19.57 +1.6 +.3 +6.5/D LgCpValR b LV 19.43 +1.6 +.1 +6.0/D MAMnIncA m MT 8.70 +.1 -1.0 +2.2/B MltStratAbsRetA m NT 8.59 -.2 -.2 +1.2/E MnstMnIncA m SM 9.25 +.1 -1.3 +1.8/D NYMuniIncA m MY 9.91 +.2 -.9 +2.7/B NYMuniIncC m MY 9.91 +.1 -1.2 +1.9/D NrthCrlnMnIncA m SL 8.81 +.1 -.9 +2.0/C NtnlLtdMtMnIncA m MI 9.70 +.1 -.6 +1.6/D NtnlLtdMtMnIncC m MI 9.10 +.1 -.8 +.8/E NtnlMnIncA m ML 9.73 +.5 +.1 +3.7/A NtnlMnIncC m ML 9.73 +.4 -.2 +2.9/C NtnlMnIncI ML 9.73 +.5 +.2 +3.9/A NwJrsyMnIncA m MJ 9.03 +.2 -.5 +2.7/C OhioMuniIncA m MO 8.81 +.3 -.9 +2.6/B OregonMuniIncA m SL 8.44 +.4 +.4 +2.7/A PnsylvnMnIncA m MP 8.49 +.1 -.1 +2.1/D ShrtDrGovtIncA m GS 8.26 +.4 +1.2 +1.5/A ShrtDrGovtIncC m GS 8.27 +.4 +1.0 +.8/A ShrtDrStratIncA m NT 7.39 -.5 +.4 +2.5/B ShrtDrStratIncC m NT 6.97 -.5 +.3 +1.8/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.5/B TABSShTrmMnBdA m MS 10.24 +.1 -.9 +.7/C TABSShTrmMnBdI MS 10.24 +.1 -.8 +.9/B TxMgdEqAstAlcA m XM 20.84 +3.1 +3.4 +8.6/A TxMgdEqAstAlcC m XM 19.35 +3.1 +3.1 +7.8/B TxMgdGlbDivIncA m WS 12.83 +1.7 +1.4 +6.1/D TxMgdGlbDivIncC m WS 12.79 +1.7 +1.0 +5.3/D TxMgdGr10 LG 1184.29 +3.7 +3.6 +11.0/D TxMgdGr11A m LG 53.09 +3.7 +3.5 +10.6/D TxMgdGr11C m LG 47.58 +3.6 +3.2 +9.8/E TxMgdGr12A m LB 23.85 +3.7 +3.4 +10.4/B TxMgdGr12C m LB 23.16 +3.6 +3.1 +9.6/C TxMgdMltCpGrA m LG 30.04 +5.6 +11.8 +12.1/C TxMgdSmCpA m SG 26.60 +3.3 +5.1 +9.5/D TxMgdValA m LV 26.91 +2.9 +1.7 +8.0/C TxMgdValC m LV 25.81 +2.9 +1.5 +7.1/C TxMgdValI LV 26.80 +3.0 +1.9 +8.2/B VrgnMnIncA m SL 7.70 +.3 -.2 +2.3/B WldwideHlthSciA m SH 10.59 +2.5 +2.8 -.1/D WldwideHlthSciC m SH 10.68 +2.5 +2.6 -.8/EEdgar LomaxVal LV 14.71 +2.2 -1.0 +9.0/BEdgewoodGrInstl LG 33.02 +4.7 +11.7 +18.0/AElfunDivers MA 18.74 +1.2 +.8 +5.1/D Inc CI 11.05 -.8 -2.4 +1.5/B IntlEq FG 23.20 +1.8 +2.3 +3.4/E Trusts LG 63.09 +3.2 +4.5 +10.8/D TxExInc ML 11.29 +.1 -.8 +2.6/CEmeraldBnkngFinA m SF 47.41 +3.0 +4.4 +18.2/A GrA m SG 27.43 +5.0 +3.7 +10.5/CEuroPacGoldA m SP 9.03 +1.3 +1.7 +11.8/A IntlDivIncA m FV 8.12 -2.6 -3.4 -3.5/E IntlValA m FV 7.44 -2.6 -5.0 -3.8/EEvermoreGlbValInstl d SW 16.03 +3.4 +5.5 +12.7/AFAMEqIncInv MB 30.76 +3.4 +2.3 +11.0/A ValInv MG 74.08 +2.6 +.8 +9.2/CFDPBKCptlApprInvA m LG 17.10 +5.2 +12.0 +11.0/D BKInstlInvA m FB 13.92 +.6 -.9 +2.9/E BRCorAlpBdInvA m MU 9.85 -.9 -2.7 +.5FMICommonStk MB 26.72 +.8 +.5 +7.5/B LgCp LB 21.73 +1.9 +1.1 +8.3/DFPACptl MV 34.78 +1.4 +1.3 -1.2/E Crescent d MA 35.06 +1.3 +1.1 +5.5/C NewInc CS 9.93 +.1 +.6 +1.7/A Paramount WS 22.77 +.7 +2.6 +7.4/C USVal LB 10.14 +4.1 +2.3 +.9/EFairholme FundsFcdInc HY 10.77 +2.9 -1.0 +5.8/A Fund d LV 18.16 -.6 -9.8 -2.7/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.93 -1.0 -2.7 +2.9/B BdC m TW 8.99 -1.0 -2.9 +2.1/D BdF f TW 9.01 -.9 -2.7 +2.9/B BdInstl TW 8.93 -1.0 -2.7 +3.1/B CloverSmValA f SV 25.69 +3.3 -.9 +7.7/C CloverSmValIns SV 25.78 +3.3 -.8 +7.9/C CptlIncA f CA 8.04 +.6 +.2 +3.1/D CptlIncB m CA 8.06 +.7 -.1 +2.4/E CptlIncC m CA 8.04 +.5 -.1 +2.4/E CptlIncF f CA 8.04 +.6 +.3 +3.1/D CptlIncInstl CA 8.05 +.6 +.3 +3.4/D EqInc,IncA f LV 25.95 +2.9 +3.0 +6.5/D EqInc,IncC m LV 25.89 +2.8 +2.7 +5.7/E EqInc,IncF m LV 25.97 +2.9 +2.9 +6.3/D EqInc,IncInstl LV 25.94 +2.9 +3.1 +6.8/D FltngRStrIncA m BL 9.95 +.3 +1.4 +3.4/C FltngRStrIncIns BL 9.94 +.2 +1.4 +3.7/B GlbAllcA f IH 20.33 +1.1 +1.1 +3.7/C GlbAllcC m IH 19.75 +1.0 +.9 +3.0/D GlbAllcInstl IH 20.45 +1.1 +1.2 +4.0/C GvtIncIns GI 9.83 -.4 -1.8 +.5/B GvtIncSecIncF f GI 8.50 -.6 -2.0 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.6 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.72 -.5 -.7 +4.3/B HiIncBdA f HY 7.38 -.5 -.6 +4.2/B HiIncBdC m HY 7.36 -.6 -.9 +3.4/D InsHYBdIns d HY 9.75 -.4 -.4 +5.0/A IntermCorpBdIns TW 8.92 -.4 -1.7 +1.7/E IntermMuniSvc MI 9.90 +.2 -1.0 +2.2/B IntlLeadersA f FB 38.83 +2.4 +3.9 +4.2/C IntlLeadersC m FB 36.02 +2.3 +3.6 +3.4/D IntlLeadersIns FB 38.89 +2.4 +3.9 +4.4/C IntlSmMidCoA m FR 40.40 ... +1.0 +4.7/E IntlStrVlDvA f FV 3.58 ... -3.6 -.7/E IntlStrVlDvC m FV 3.54 -.3 -4.1 -1.5/E IntlStrVlDvIns FV 3.58 ... -3.5 -.5/E KaufLCA f LG 25.52 +3.7 +8.7 +9.4/E KaufLCC m LG 23.55 +3.7 +8.4 +8.5/E KaufLCIns LG 26.12 +3.8 +8.8 +9.6/E KaufLCR b LG 24.41 +3.7 +8.6 +8.9/E KaufmannA m MG 6.39 +4.4 +14.3 +12.8/A KaufmannB m MG 5.30 +4.3 +14.0 +12.2/A KaufmannC m MG 5.29 +4.3 +14.0 +12.2/A KaufmannR m MG 6.40 +4.2 +14.3 +12.8/A KaufmannSmCpA m SG 36.41 +4.4 +13.2 +15.6/A KaufmannSmCpC m SG 31.47 +4.4 +12.9 +15.0/A KaufmannSmCpR b SG 36.56 +4.4 +13.2 +15.7/A MDTAllCpCorIns LV 29.39 +2.2 +5.9 +10.2/A MDTBalA f MA 19.21 +1.5 +3.1 +5.7/C MDTLgCpGrA f LB 19.80 +3.7 +8.9 +10.2/B MDTLgCpValInstl LV 28.40 +.5 +1.2 +7.3/C MDTLgCpValSvc LV 28.41 +.5 +1.1 +7.1/D MDTMidCpGrA f MB 42.67 +2.4 +8.1 +10.4/A MDTSmCpCorInstl SB 21.06 +3.6 +5.2 +15.2/A MDTSmCpGrA f SG 24.52 +2.7 +8.3 +15.7/A MDTSmCpGrInstl SG 25.49 +2.7 +8.3 +16.0/A MIIntrmMnA f SI 10.92 +.1 -1.0 +1.4/D MaxCpIdxInstl LB 13.15 +2.9 +2.7 +10.8/A MaxCpIdxvc b LB 13.00 +2.8 +2.5 +10.5/B MidCpIdxSvc MB 25.11 +2.8 +2.3 +9.3/A MnHYAdvtgA f HM 8.85 +.2 -.1 +4.0/C MnHYAdvtgC m HM 8.84 ... -.4 +3.2/D MnHYAdvtgF f HM 8.85 +.2 -.1 +4.0/C MnStkAdvtgA f CA 13.68 +1.2 +1.0 +5.8/A MnStkAdvtgAC m CA 13.67 +1.2 +.8 +5.0/B MnStkAdvtgAF f CA 13.68 +1.2 +1.0 +5.8/A MnStkAdvtgAIns CA 13.68 +1.2 +1.1 +6.0/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.5 +.8/B MortgInstl CI 9.29 -.5 -1.7 +1.1/C MuniBdA f ML 10.32 ... -1.0 +2.5/D OhioMuniIncA f MO 10.97 +.1 -.9 +2.3/B OhioMuniIncF m MO 10.97 ... -.9 +2.1/B PEMnIncA f MP 10.73 +.1 -.7 +2.5/C PrudentBearA f BM 15.04 -3.0 -3.7 -10.4/A PrudentBearIns BM 15.39 -3.0 -3.5 -10.1/A ShIntTtRtBdIns CS 10.11 -.2 -.8 +1.0/B ShrtIntrmDrMnA m MS 10.20 +.1 ... +.5/D ShrtIntrmDrMnIn MS 10.19 +.1 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.3 +1.2/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.81 -1.1 -1.7 +2.8/C StratIncC m MU 8.80 -1.1 -2.0 +2.0/D StratIncF f MU 8.75 -1.1 -1.8 +2.8/C StratValDivA f LV 5.72 -.5 -5.6 +5.9/E StratValDivC m LV 5.73 -.6 -5.9 +5.1/E StratValDivIns LV 5.75 -.5 -5.5 +6.2/D StrtgcIncIS MU 8.76 -1.0 -1.6 +3.1/B TtlRetBdA m CI 10.54 -.8 -2.3 +1.4/B TtlRetBdC m CI 10.54 -.8 -2.5 +.9/D TtlRetBdInstl CI 10.55 -.7 -2.0 +2.0/A TtlRetBdSvc b CI 10.55 -.7 -2.1 +1.7/B TtlRetGovtBdIns GI 10.48 -.4 -1.7 +.7/A TtlRetGovtBdSvc b GI 10.48 -.4 -1.8 +.4/B USGvtSc13YrsIns GS 10.14 -.1 -.4 .../D USGvtSc13YrsY GS 10.14 -.1 -.4 +.1/C USGvtSc25YrIns GS 10.54 -.5 -1.5 -.4/E UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/A forUSGovtSecA f GI 7.14 -.5 -2.0 +.3/BFidelity1000ValueIdx LV 12.63 +1.8 -.5 +7.8/C 100Index LB 17.78 +3.1 +2.4 +11.3/A 500IdxIns LB 95.56 +2.9 +2.8 +11.0/A 500IdxInsPrm LB 95.56 +2.9 +2.8 +11.1/A 500IdxInv LB 95.54 +2.9 +2.8 +11.0/A 500IndexPrm LB 95.56 +2.9 +2.8 +11.0/A AllSectorEq LG 12.65 +2.8 +3.9 +10.1/D ArizonaMuniInc SL 11.81 +.1 -1.2 +2.5/A AsstMgr20% XY 13.33 +.2 -.3 +3.0/C AsstMgr30% XY 11.05 +.4 +.1 +3.9/A AsstMgr40% CA 11.72 +.6 +.4 +4.7/B AsstMgr50% CA 18.39 +.9 +.9 +5.4/A AsstMgr60% MA 12.73 +1.2 +1.4 +6.2/B AsstMgr70% MA 22.84 +1.5 +2.0 +6.9/A AsstMgr85% AL 20.06 +1.9 +2.7 +8.0/A BCGrowth LG 15.16 +5.1 +9.5 +14.6/A BCGrowth LG 95.94 +5.1 +9.3 +14.5/A BCGrowthK LG 96.08 +5.1 +9.4 +14.6/A Balanced MA 24.24 +1.9 +2.5 +7.3/A BalancedK MA 24.24 +1.9 +2.5 +7.4/A BlueChipVal LV 19.46 +1.5 -.7 +6.1/D CALtdTrmTFBd SS 10.47 +.2 -.3 +1.0/B CAMuniInc MC 12.68 +.3 -1.1 +2.6/D Canada MQ 53.68 +3.2 -1.8 +2.7/C Cap&Inc HY 10.25 +.9 +.9 +5.5/A ChinaRegion CH 38.06 +3.4 +5.8 +6.1/D CmdtyStrat BB 5.62 +1.4 +3.3 -4.9/E CnncticutMunInc SL 11.17 +.2 -.9 +2.1/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.4 +.7/C Contrafund LG 131.35 +4.9 +8.9 +14.4/A ContrafundK LG 131.31 +4.9 +9.0 +14.5/A ConvertibleSecs CV 28.65 +2.3 +3.2 +2.7/E CorpBd TW 11.19 -1.0 -2.9 +2.7/B CptlApprec LG 38.12 +4.9 +8.3 +10.0/D CptlApprecK LG 38.20 +4.9 +8.3 +10.1/D DisciplinedEq LB 39.12 +1.9 +.9 +7.7/E DisciplinedEqK LB 39.07 +2.0 +.9 +7.8/D DivGro LB 32.55 +1.0 -.9 +7.1/E DivGroK LB 32.52 +1.0 -.8 +7.2/E DiversIntl FG 40.45 +1.6 +1.1 +4.3/E DiversIntlK FG 40.39 +1.6 +1.2 +4.4/E EmMkts EM 21.51 +.2 +.5 +8.3/A EmMkts EM 32.49 -.7 -.8 +9.2/A EmMktsDbt EB 9.77 -2.6 -2.9 +6.1/A EmMktsDiscovery EM 15.51 -2.6 +1.0 +8.5/A EmMktsIdxPrm EM 11.54 -.1 +1.1 +6.0/C EmMktsK EM 32.52 -.6 -.7 +9.4/A EmergEMEA EM 10.42 +1.5 +.7 +7.2/B EmergingAsia PJ 45.15 +1.5 +.2 +8.1/B EqDividendInc LV 27.23 +1.5 -1.4 +7.4/C EqDividendIncK LV 27.23 +1.5 -1.4 +7.5/C EqIncome LV 57.93 +2.2 -1.9 +6.6/D EqIncomeK LV 57.90 +2.2 -1.9 +6.8/D Europe ES 42.49 +.6 +.4 +3.7/C ExMktIdxInPr MB 64.39 +3.1 +3.9 +9.4/A ExMktIdxInv MB 64.41 +3.1 +3.9 +9.3/A ExMktIdxPr MB 64.41 +3.1 +3.9 +9.3/A ExprtMltntnl LB 21.95 +1.2 -1.2 +7.8/D ExprtMltntnlK LB 21.91 +1.2 -1.1 +8.0/D Fidelity LG 47.62 +3.2 +5.3 +10.2/D FidelityK LG 47.61 +3.2 +5.3 +10.3/D FltngRtHiInc BL 9.51 +.4 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.7 +3.7/B FocedHiInc HY 8.46 -.7 -1.3 +3.4/D FocusedStock LG 24.95 +5.3 +10.2 +12.7/B FourinOneIdx AL 45.16 +2.0 +2.0 +7.8/A Frdm 2005 TA 12.36 +.4 +.1 +4.2/B Frdm 2010 TA 15.75 +.6 +.4 +4.9/A Frdm 2015 TD 13.14 +.8 +.8 +5.6/A Frdm 2020 TE 16.34 +1.1 +1.1 +6.1/A Frdm 2025 TG 14.25 +1.2 +1.2 +6.4/A Frdm 2030 TH 17.89 +1.5 +1.7 +7.4/A Frdm 2035 TI 15.18 +1.9 +2.3 +8.3/A Frdm 2040 TJ 10.66 +2.0 +2.4 +8.4/A Frdm 2045 TK 12.09 +2.0 +2.4 +8.4/A Frdm 2050 TN 12.16 +2.0 +2.4 +8.4/A Frdm 2055 TL 13.73 +1.9 +2.3 +8.3/A Frdm Inc RI 11.58 +.2 -.3 +3.4/B FrdmIdx2055Inv TL 15.40 +2.1 +2.2 +8.0/B GNMA GI 11.08 -.5 -1.8 +.7/A GlbCmdtyStk SN 14.10 +5.4 +7.0 +4.1/B GlbHiInc HY 9.57 -1.2 -.9 +4.7/A GlbexUSIdxIns FB 13.77 +1.3 +1.7 +5.0/B GlbexUSIdxInsPr FB 13.78 +1.3 +1.8 +5.0/B GlbexUSIdxPr FB 13.77 +1.3 +1.7 +5.0/B GlobalEqIncome WS 14.35 +1.3 -.7 +6.1/D GlobalexUSIdx FB 13.48 +1.4 +1.8 +5.0/B GovernmentInc GI 9.92 -.6 -2.1 +.4/B GrDiscv LG 35.54 +5.2 +9.2 +14.3/A GrDiscvK LG 35.57 +5.2 +9.2 +14.5/A GrStrategies MG 42.99 +2.3 +4.5 +7.7/D GrStrategiesK MG 43.31 +2.3 +4.6 +7.9/D GroCo LG 18.46 +4.2 +11.0 +17.5/A GroCo LG 197.42 +4.1 +10.5 +17.1/A GroCoK LG 197.45 +4.1 +10.5 +17.2/A Growth&Inc LB 38.17 +3.2 +1.1 +8.5/D Growth&IncK LB 38.13 +3.2 +1.1 +8.7/D HighIncome HY 8.84 -.2 +.5 +5.0/A Independence LG 39.49 +3.3 +5.9 +7.1/E IndependenceK LG 39.51 +3.3 +5.9 +7.2/E InfPrtBd IP 11.72 -.6 -1.4 +1.1/C InfPrtBdIdxPrm IP 9.70 -.7 -1.3 +1.4/B In-ProtBondA m IP 11.56 -.7 -1.6 +.8/D 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 15, 2018

PAGE 48

In-ProtBondI IP 11.68 -.7 -1.5 +1.0/C IntermediateBd CI 10.53 -.4 -1.6 +.9/D InternationalVa FV 9.16 +1.1 +1.1 +2.8/D IntlCptlApprec FG 21.48 +1.8 +2.0 +8.6/A IntlDiscv FG 46.38 +1.9 +1.6 +5.7/C IntlEnhIdx FV 10.42 +1.6 +2.8 +6.4/A IntlGr FG 16.43 +1.2 +1.7 +6.0/C IntlGr FG 13.88 +1.2 +1.4 +5.7/C IntlIdxInstl FB 44.11 +1.5 +2.3 +4.8/B IntlIdxInstlPrm FB 44.11 +1.5 +2.3 +4.8/B IntlIdxInv FB 44.10 +1.5 +2.2 +4.7/C IntlIdxPremium FB 44.11 +1.6 +2.3 +4.8/B IntlRlEstt GR 12.04 +1.5 +3.3 +6.3/A IntlSmCp FQ 30.38 +.4 +1.6 +11.1/A IntlSmCp FR 18.80 -.2 +4.6 +9.7/B IntlSmCpOpps FR 20.19 -.5 +4.4 +10.7/B IntlVal FV 10.86 +1.3 +1.6 +3.1/C IntrmGovtInc GI 10.19 -.3 -1.4 +.1/D IntrmMuniInc MI 10.21 +.2 -.7 +2.1/C IntrmTrBdIdPrm GI 10.28 -.9 -2.8 +.3/C InvmGradeBd CI 10.90 -.8 -2.1 +1.9/A InvmGradeBd CI 7.68 -.7 -2.2 +1.5/B Japan JS 16.00 +1.3 +3.6 +9.8/C JapanSmlrCo JS 19.39 +1.6 +2.3 +15.0/A LTTrsBdIdxPrm GL 12.40 -1.6 -5.6 +2.1/B LargeCapStock LB 34.16 +3.5 +2.1 +8.9/C LatinAmerica LS 24.24 -7.9 -1.0 +2.6/D LgCpCorEnhIdx LB 15.18 +2.7 +3.5 +10.4/B LgCpGrEnhIdx LG 19.87 +3.4 +5.0 +12.1/C LgCpValEnhIdx LV 13.24 +1.3 +.3 +8.6/B LimitedTermGov GS 9.73 -.3 -1.0 .../D LowPrStk MV 55.42 +1.6 +1.7 +7.8/B LowPrStkK MV 55.39 +1.6 +1.7 +7.9/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.9/B LvrgdCoStk MB 34.86 +4.2 +4.2 +6.0/D LvrgdCoStkK MB 34.95 +4.2 +4.2 +6.1/C MAMunicipalInc MT 11.94 +.1 -1.2 +2.5/A Magellan LG 105.42 +3.4 +5.7 +11.6/C MagellanK LG 105.27 +3.4 +5.7 +11.7/C MegaCapStock LB 17.76 +3.4 +1.9 +8.8/C MichiganMuniInc SL 11.96 +.3 -1.1 +2.5/A MidCapIdxIns MB 21.37 +2.5 +1.9 +8.5/B MidCapIdxPrm MB 21.36 +2.5 +1.8 +8.5/B MidCapStock MG 39.30 +2.6 +2.8 +8.5/C MidCapStockK MG 39.32 +2.6 +2.9 +8.6/C MidCapValue MV 24.45 +.4 -3.8 +4.8/E MidCpEnhIdx MB 15.73 +1.3 +.5 +7.9/B MinnesotaMnInc SM 11.39 +.1 -1.1 +2.1/C MortgageSecs CI 10.87 -.4 -1.8 +.9/D MrylndMuniInc SL 11.12 +.1 -1.4 +2.5/A MuniInc ML 12.73 +.3 -1.3 +2.9/C MuniInc2019 MS 10.54 ... +.3 +1.1/B NJMunicipalInc MJ 11.63 +.3 -1.0 +3.2/B NYMuniInc MY 12.90 +.2 -1.3 +2.5/C NasdCmpIdx LG 97.50 +4.4 +7.6 +14.7/A NewMillennium LB 41.37 +3.2 +4.0 +9.8/B NewMktsInc EB 15.35 -2.7 -3.8 +5.1/A Nordic MQ 52.03 +2.6 -2.4 +5.6/B OTCPortfolio LG 12.10 +5.7 +10.2 +17.1/A OTCPortfolioK LG 12.27 +5.8 +10.3 +17.2/A OhioMunilInc MO 11.88 +.2 -1.4 +2.9/A Overseas FG 51.57 +1.6 +1.7 +7.0/B OverseasK FG 51.47 +1.6 +1.8 +7.1/B PacicBasin DP 35.77 +2.2 +.8 +11.5/A PennsylvnMnInc MP 10.94 +.2 -.9 +2.6/B Puritan MA 23.93 +2.0 +2.6 +7.9/A PuritanK MA 23.91 +2.0 +2.5 +7.9/A RealEstInv SR 40.23 +4.6 -3.6 +4.6/A RealEstateEq SR 12.31 +4.3 -3.8 +2.9/C RlEstateIdxPrm SR 14.86 +4.4 -4.1 +3.4/C RlEsttInc SR 10.82 +.9 -.8 +5.0/A RlEsttInc SR 11.75 +1.5 -2.0 +5.1/A SCGrth SG 27.50 +3.3 +11.2 +15.2/A SCValue SV 20.39 +2.3 +.3 +9.6/B STTrsBdIdxPrm GS 10.17 -.3 -.9 +.2/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.43 -.2 +.4 +2.9/E SmCapIdxIns SB 21.28 +3.4 +4.7 +10.5/A SmCapIdxInv SB 21.24 +3.4 +4.6 +10.3/B SmCpDiscv SB 12.69 +1.8 +1.4 +5.8/E SmCpDiscv SB 30.37 +2.6 +1.5 +6.1/E SmCpEnhIdx SB 14.11 +2.7 +3.5 +8.0/C SmCpOpps SB 14.80 +3.0 +5.5 +8.4/C SmallCapStock SB 19.91 +1.7 +1.5 +7.3/D StkSelorAllCp LG 46.08 +2.9 +4.9 +10.8/D StkSelorSmCp SB 27.84 +3.0 +5.2 +8.2/C StkSlrLgCpVal LV 20.56 +2.2 -.8 +6.3/D StratDivInc AL 14.99 +1.8 -1.1 +6.6/C StratRlRet XY 8.93 +.9 +.6 +1.4/E TaxFreeBond ML 11.29 +.3 -1.2 +3.0/C TelecomandUtls SU 24.98 ... -1.5 +6.2/C TotalBond CI 10.34 -.7 -1.9 +2.1/A TotalEmMkts EM 13.41 -.7 -1.0 +7.7/B Trend LG 105.05 +4.5 +8.0 +13.6/B TtlIntlEq FG 9.39 +.8 +.9 +6.0/C TtlMktIdxF LB 78.38 +2.9 +3.0 +10.7/A TtlMktIdxInsPrm LB 78.36 +2.9 +3.0 +10.7/A TtlMktIdxInstl LB 78.37 +3.0 +3.0 +10.7/A TtlMktIdxInv LB 78.38 +2.9 +3.0 +10.6/B TtlMktIdxPrm LB 78.38 +3.0 +3.0 +10.7/A USBdIdxF CI 11.20 -.7 -2.4 +1.2/C USBdIdxIns CI 11.20 -.7 -2.4 +1.2/C USBdIdxInsPrm CI 11.20 -.7 -2.4 +1.2/C USBdIdxInv CI 11.20 -.8 -2.5 +1.1/D USBdIdxPrm CI 11.20 -.7 -2.4 +1.2/C ValDiscv LV 28.64 +1.2 -1.0 +6.3/D ValDiscvK LV 28.66 +1.2 -1.0 +6.4/D Value MV 11.89 +1.8 -1.8 +4.2/E ValueK MV 11.91 +1.9 -1.7 +4.3/E ValueStrategies LV 41.09 +2.5 -2.4 +5.5/E Worldwide WS 28.18 +3.8 +6.7 +9.5/AFidelity AdvisorAssetMgr60%A m MA 12.68 +1.1 +1.2 +5.8/B AssetMgr70%A m MA 22.80 +1.5 +1.8 +6.6/B AssetMgr70%C m MA 22.66 +1.3 +1.5 +5.8/C AssetMgr70%I MA 22.84 +1.5 +1.9 +6.9/A AssetMgr70%M m MA 22.79 +1.4 +1.7 +6.3/B BalancedA m MA 21.27 +1.9 +2.2 +7.0/A BalancedC m MA 21.12 +1.8 +2.0 +6.2/B BalancedI MA 21.68 +1.9 +2.4 +7.2/A BalancedM m MA 21.51 +1.8 +2.2 +6.7/A BiotechnologyA m SH 26.62 +2.9 +6.0 -.8/E BiotechnologyI SH 28.16 +2.9 +6.1 -.5/D BiotechnologyM m SH 25.23 +2.9 +5.9 -1.1/E CAMuniIncI MC 12.70 +.2 -1.2 +2.5/D CapitalDevA m LB 16.32 +3.5 +2.1 +8.6/D CapitalDevO LB 16.89 +3.6 +2.2 +8.9/C ConsumerDscrtA m CD 26.93 +3.7 +6.5 +10.5/B ConsumerStplsA m CC 75.25 -7.1 -12.6 -.3/E ConsumerStplsC m CC 73.20 -7.2 -12.8 -1.1/E ConsumerStplsI CC 75.81 -7.1 -12.5 -.1/D ConsumerStplsM m CC 74.53 -7.1 -12.6 -.6/E CorporateBondI TW 11.19 -1.0 -3.0 +2.7/B DiverIntlA m FG 23.85 +1.6 +.8 +4.5/E DiverIntlC m FG 22.84 +1.5 +.5 +3.7/E DiverIntlI FG 24.23 +1.6 +.9 +4.8/D DiverIntlM m FG 23.69 +1.5 +.7 +4.2/E DiversiedStkA m LB 26.41 +3.9 +6.7 +10.5/B DiversiedStkO LB 27.14 +3.9 +6.9 +10.9/A DividendGrowthA m LB 17.30 +1.0 -.9 +6.7/E DividendGrowthC m LB 16.36 +.9 -1.2 +5.9/E DividendGrowthI LB 18.25 +1.1 -.8 +7.0/E DividendGrowthM m LB 17.22 +1.0 -.9 +6.5/E EmMktsIncA m EB 13.50 -2.8 -4.0 +4.7/B EmMktsIncC m EB 13.61 -2.8 -4.2 +4.0/C EmMktsIncI EB 13.24 -2.7 -3.8 +5.1/A EmMktsIncM m EB 13.44 -2.8 -3.9 +4.7/B EmergingAsiaA m PJ 41.23 +1.6 +.3 +8.1/C EmergingAsiaC m PJ 37.43 +1.5 +.1 +7.3/D EmergingAsiaI PJ 42.50 +1.6 +.4 +8.4/B EmergingMktsA m EM 29.89 -.7 -1.0 +8.6/A EmergingMktsC m EM 28.40 -.8 -1.3 +7.8/B EmergingMktsI EM 30.04 -.7 -.9 +9.0/A EmergingMktsM m EM 29.64 -.7 -1.1 +8.3/A EnergyA m EE 37.46 +8.5 +8.8 +2.1/A EnergyC m EE 34.39 +8.4 +8.5 +1.4/A EnergyI EE 39.48 +8.5 +8.9 +2.4/A EnergyM m EE 38.32 +8.5 +8.7 +1.9/A EquityGrowthA m LG 11.92 +5.2 +9.2 +14.2/A EquityGrowthC m LG 10.19 +5.2 +8.9 +13.3/B EquityGrowthI LG 13.05 +5.2 +9.3 +14.5/A EquityGrowthM m LG 11.71 +5.2 +9.1 +13.9/A EquityIncomeA m LV 31.67 +1.5 -1.7 +6.2/D EquityIncomeC m LV 31.88 +1.4 -2.0 +5.4/E EquityIncomeI LV 33.11 +1.5 -1.6 +6.5/D EquityIncomeM m LV 32.37 +1.4 -1.8 +5.9/E EquityValueA m LV 18.76 +1.2 -1.2 +5.9/E FinancialSvcsA m SF 22.07 +2.1 +.9 +10.5/C FinancialSvcsC m SF 20.65 +2.0 +.6 +9.7/C FinancialSvcsM m SF 21.83 +2.1 +.8 +10.2/C FltngRtHiIncA m BL 9.65 +.2 +1.6 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.3 +2.6/E FltngRtHiIncI BL 9.63 +.2 +1.7 +3.6/B FltngRtHiIncM m BL 9.64 +.3 +1.6 +3.3/C Freedom2005A m TA 11.68 +.4 ... +3.9/C Freedom2005I TA 11.75 +.4 +.1 +4.1/C Freedom2010A m TA 12.15 +.7 +.4 +4.5/A Freedom2010M m TA 12.10 +.6 +.2 +4.2/B Freedom2015A m TD 12.27 +.9 +.6 +5.2/A Freedom2015C m TD 12.17 +.8 +.4 +4.4/C Freedom2015I TD 12.37 +.9 +.8 +5.5/A Freedom2015M m TD 12.25 +.9 +.6 +4.9/A Freedom2020A m TE 13.42 +1.1 +.9 +5.6/A Freedom2020C m TE 13.32 +1.0 +.6 +4.8/B Freedom2020I TE 13.53 +1.1 +1.0 +5.9/A Freedom2020M m TE 13.42 +1.1 +.8 +5.4/A Freedom2025A m TG 13.48 +1.3 +1.0 +6.0/B Freedom2025C m TG 13.29 +1.2 +.8 +5.2/D Freedom2025I TG 13.60 +1.3 +1.2 +6.2/A Freedom2025M m TG 13.51 +1.2 +1.0 +5.7/C Freedom2030A m TH 14.67 +1.6 +1.6 +6.9/A Freedom2030C m TH 14.42 +1.5 +1.2 +6.1/C Freedom2030I TH 14.75 +1.6 +1.7 +7.2/A Freedom2030M m TH 14.60 +1.6 +1.5 +6.6/B Freedom2035A m TI 14.40 +2.0 +2.1 +7.7/A Freedom2035C m TI 14.02 +2.0 +1.9 +6.9/C Freedom2035I TI 14.51 +2.0 +2.2 +8.0/A Freedom2035M m TI 14.27 +2.0 +2.0 +7.4/B Freedom2040A m TJ 15.43 +2.1 +2.2 +7.8/B Freedom2040C m TJ 15.05 +2.0 +1.9 +7.0/C Freedom2040I TJ 15.53 +2.1 +2.3 +8.1/A Freedom2040M m TJ 15.36 +2.1 +2.1 +7.5/B Freedom2045A m TK 12.04 +2.1 +2.2 +7.8/B Freedom2045I TK 12.12 +2.1 +2.4 +8.1/B Freedom2045M m TK 11.94 +2.1 +2.1 +7.5/C Freedom2050A m TN 12.01 +2.1 +2.2 +7.8/B Freedom2050I TN 12.09 +2.1 +2.3 +8.1/B Freedom2050M m TN 11.94 +2.0 +2.1 +7.5/C Freedom2055A m TL 13.24 +2.1 +2.2 +7.8/C Freedom2055I TL 13.30 +2.2 +2.3 +8.1/B FreedomIncomeA m RI 10.87 +.2 -.3 +3.1/C FreedomIncomeI RI 10.90 +.2 -.2 +3.3/B GlblCapApprecI SW 19.84 +2.7 +3.1 +8.8/C GlobalCmdtyStkI SN 14.11 +5.4 +7.1 +4.3/B GovernmentIncA m GI 9.94 -.6 -2.1 +.1/D GovernmentIncC m GI 9.94 -.6 -2.4 -.7/E GovernmentIncI GI 9.94 -.5 -2.0 +.4/B GovernmentIncM m GI 9.94 -.6 -2.1 +.1/C Growth&IncomeA m LB 28.63 +3.2 +.9 +8.1/D Growth&IncomeC m LB 26.84 +3.1 +.6 +7.3/E Growth&IncomeM m LB 28.64 +3.1 +.8 +7.9/D GrowthOppsA m LG 71.23 +5.8 +10.0 +13.6/B GrowthOppsC m LG 62.38 +5.8 +9.7 +12.7/B GrowthOppsI LG 76.27 +5.9 +10.2 +13.9/A GrowthOppsM m LG 70.78 +5.8 +10.0 +13.3/B HealthCareA m SH 47.54 +4.1 +11.5 +5.2/B HealthCareC m SH 38.19 +4.1 +11.2 +4.4/B HealthCareI SH 51.59 +4.2 +11.6 +5.4/B HealthCareM m SH 44.49 +4.1 +11.4 +4.9/B HighIncAdvtgA m HY 11.27 +.7 +.6 +5.6/A HighIncAdvtgC m HY 11.25 +.6 +.3 +4.8/A HighIncAdvtgI HY 10.57 +.7 +.7 +5.8/A HighIncAdvtgM m HY 11.33 +.6 +.6 +5.6/A HighIncomeA m HY 7.71 -.5 -.6 +3.7/C HighIncomeC m HY 7.69 -.6 -.8 +2.9/E HighIncomeI HY 7.73 -.5 -.4 +3.9/C HighIncomeM m HY 7.70 -.5 -.5 +3.7/C IndustrialsA m ID 41.46 +.7 -1.1 +8.8/C IndustrialsC m ID 37.11 +.7 -1.3 +8.0/C IndustrialsI ID 43.60 +.7 -1.0 +9.1/B IndustrialsM m ID 40.53 +.7 -1.2 +8.6/C IntermMuniIncA m MI 10.21 +.1 -1.0 +1.7/D IntermMuniIncI MI 10.22 +.1 -.9 +2.0/C IntlCapitalAppA m FG 20.12 +1.7 +1.8 +8.1/A IntlCapitalAppC m FG 17.75 +1.7 +1.5 +7.3/B IntlCapitalAppM m FG 19.62 +1.7 +1.8 +7.9/A IntlDiscvA m FG 46.07 +1.9 +1.5 +5.4/D IntlDiscvI FG 46.26 +1.9 +1.6 +5.7/C IntlGrA m FG 13.78 +1.1 +1.2 +5.4/D IntlGrC m FG 13.53 +1.0 +1.0 +4.6/D IntlGrI FG 13.85 +1.2 +1.4 +5.8/C IntlSmCapOppsI FR 20.16 -.5 +4.4 +10.7/B IntlSmallCapA m FQ 29.84 +.4 +1.5 +10.8/A IntlSmallCapI FQ 30.57 +.4 +1.6 +11.1/A InvestmentGrBdA m CI 7.67 -.9 -2.3 +1.2/C InvestmentGrBdI CI 7.69 -.7 -2.2 +1.5/B LargeCapA m LB 33.95 +3.6 +2.1 +8.8/C LargeCapC m LB 30.73 +3.5 +1.8 +8.0/D LargeCapI LB 35.52 +3.6 +2.2 +9.1/C LargeCapM m LB 33.86 +3.6 +2.0 +8.5/D LeveragedCoStkA m MB 44.45 +4.2 +2.5 +5.1/D LeveragedCoStkC m MB 39.70 +4.2 +2.2 +4.3/E LeveragedCoStkI MB 45.45 +4.2 +2.6 +5.4/D LeveragedCoStkM m MB 43.01 +4.2 +2.4 +4.8/D LimitedTermBdA m CS 11.24 -.2 -1.0 +.7/C LimitedTermBdC m CS 11.21 -.3 -1.3 -.1/E LimitedTermBdI CS 11.27 -.2 -.9 +.9/C LimitedTermBdM m CS 11.25 -.1 -.9 +.7/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.6/D LtdTermMuniIncI MS 10.43 +.1 -.2 +.9/B MaterialsA m SN 84.42 +2.7 -2.0 +6.3/A MaterialsC m SN 81.39 +2.6 -2.2 +5.5/A MaterialsI SN 84.66 +2.7 -1.9 +6.6/A MegaCapStockA m LB 17.58 +3.4 +1.8 +8.5/D MegaCapStockI LB 17.77 +3.4 +1.9 +8.8/C MidCapIIA m MB 21.21 +2.4 +3.2 +8.6/B MidCapIIC m MB 18.85 +2.3 +2.9 +7.7/B MidCapIII MB 21.89 +2.4 +3.3 +8.9/B MidCapIIM m MB 20.67 +2.4 +3.1 +8.3/B MidCapValueA m MV 24.10 +.4 -3.9 +4.5/E MortgageSecI CI 10.83 -.4 -1.8 +.9/D NewInsA m LG 32.94 +4.1 +7.3 +12.4/B NewInsC m LG 28.84 +4.0 +7.0 +11.6/C NewInsI LG 33.67 +4.1 +7.4 +12.7/B NewInsM m LG 31.85 +4.1 +7.2 +12.1/C NewInsZ LG 33.72 +4.1 +7.4 +12.8/B OverseasA m FG 25.19 +1.5 +1.4 +4.5/E OverseasI FG 25.73 +1.6 +1.5 +4.9/D OverseasM m FG 25.88 +1.5 +1.3 +4.3/E RealEstateA m SR 20.86 +4.2 -4.3 +2.3/D RealEstateI SR 21.06 +4.3 -4.1 +2.6/D RealEstateM m SR 20.84 +4.2 -4.4 +2.1/D RlEstIncA m SR 11.69 +1.5 -2.0 +4.9/A RlEstIncC m SR 11.55 +1.3 -2.4 +4.0/B RlEstIncI SR 11.71 +1.5 -2.0 +5.1/A RlEstIncM m SR 11.69 +1.4 -2.1 +4.8/A SCGrthA m SG 26.42 +3.3 +11.1 +14.8/A SCGrthC m SG 23.68 +3.3 +10.8 +14.0/A SCGrthI SG 27.57 +3.3 +11.2 +15.2/A SCGrthM m SG 25.60 +3.3 +11.0 +14.5/A SCValueA m SV 20.02 +2.2 +.3 +9.3/B SCValueI SV 20.39 +2.2 +.3 +9.6/B SCValueM m SV 19.55 +2.2 +.2 +9.0/B SeriesGrOpps LG 14.09 +6.2 +10.6 +14.4/A SeriesSmallCap SB 12.06 +1.4 +1.3 +5.2/E SmallCapA m SB 25.99 +1.2 +.7 +4.7/E SmallCapC m SB 19.55 +1.2 +.4 +3.9/E SmallCapI SB 28.53 +1.2 +.8 +5.0/E SmallCapM m SB 24.03 +1.2 +.6 +4.5/E StgIncA m MU 12.09 -.8 -.8 +3.5/B StgIncC m MU 12.06 -.8 -1.0 +2.8/C StgIncI MU 12.25 -.8 -.7 +3.8/A StgIncM m MU 12.08 -.8 -.8 +3.5/A StockSelAllCpA m LG 46.09 +2.9 +4.8 +10.4/D StockSelAllCpI LG 46.10 +2.9 +4.8 +10.7/D StockSelAllCpK LG 46.09 +2.9 +4.9 +10.9/D StockSelAllCpM m LG 46.05 +2.9 +4.6 +10.1/D StockSlrMidCp MG 41.59 +2.7 +4.1 +8.4/D StockSlrMidCpA m MG 39.88 +2.7 +4.0 +8.2/D StockSlrMidCpC m MG 36.36 +2.7 +3.7 +7.4/E StockSlrMidCpI MG 41.67 +2.7 +4.1 +8.4/D StockSlrMidCpM m MG 40.08 +2.7 +3.9 +7.9/D StratDiv&IncA m AL 14.90 +1.8 -1.3 +6.3/C StratDiv&IncC m AL 14.82 +1.6 -1.6 +5.5/D StratDiv&IncI AL 14.95 +1.8 -1.2 +6.5/C StratDiv&IncM m AL 14.89 +1.7 -1.3 +6.0/D StrategicRlRetI XY 8.91 +.9 +.6 +1.4/E TechnologyA m ST 60.09 +4.8 +12.2 +22.3/A TechnologyC m ST 51.02 +4.7 +11.9 +21.4/B TechnologyM m ST 57.00 +4.7 +12.1 +22.0/B TotalBondA m CI 10.34 -.8 -2.1 +1.8/B TotalBondC m CI 10.35 -.8 -2.3 +1.0/D TotalBondI CI 10.32 -.7 -2.0 +2.0/A TotalBondM m CI 10.32 -.8 -2.1 +1.8/B UtilitiesA m SU 29.90 +2.4 +3.0 +8.3/A UtilitiesC m SU 29.25 +2.3 +2.7 +7.5/B ValueA m MV 25.02 +1.8 -2.0 +4.9/E ValueStratsA m LV 35.30 +2.5 -2.4 +5.3/E ValueStratsI LV 38.59 +2.6 -2.4 +5.5/E ValueStratsK LV 41.06 +2.5 -2.3 +5.7/E ValueStratsM m LV 37.12 +2.5 -2.5 +5.0/EFidelity SelectAdvisorGoldA m SP 19.14 -1.0 -5.5 +3.2/C AdvisorGoldC m SP 17.91 -1.0 -5.7 +2.5/C AdvisorGoldI SP 19.65 -1.0 -5.3 +3.6/B AirTransp ID 77.21 +2.6 -3.0 +10.2/A Banking SF 33.84 +3.7 +3.4 +13.3/B Biotechnology SH 224.00 +3.0 +6.5 .../D Brkrg&InvmtMgmt SF 81.04 +3.7 +4.2 +8.6/D Chemicals SN 164.08 +3.6 -1.9 +11.4/A CommsEquip ST 37.86 +2.9 +12.0 +9.5/E Computers ST 94.31 +2.5 +6.5 +12.5/E Const&Hsg MG 58.29 +2.3 -5.5 +8.1/D ConsumerDiscret CD 43.48 +3.7 +6.6 +11.1/A ConsumerFinance SF 15.66 +3.6 +1.0 +9.0/D ConsumerStaples CC 75.97 -7.1 -12.4 -.1/D Defense&Aero ID 173.39 -.6 +6.9 +16.8/A Energy EE 48.72 +8.5 +9.0 +2.5/A EnergyService EE 48.77 +6.8 +7.6 -3.3/C Envir&AltEngy ID 24.84 -1.4 -3.6 +9.9/B FinancialSvcs SF 112.54 +2.1 +1.0 +10.8/B Gold SP 19.65 -1.0 -5.4 +3.6/B HealthCare SH 240.69 +4.1 +11.5 +5.2/B HealthCareSvcs SH 90.58 +5.4 +6.5 +9.2/A ITServices ST 59.98 +5.0 +11.9 +16.9/D Industrials ID 34.89 +.7 -1.0 +9.1/B Insurance SF 67.17 -.7 -3.7 +10.2/C Leisure CD 160.87 +3.0 +2.5 +10.7/B Materials SN 84.84 +2.7 -1.9 +6.6/A MedTech&Devcs SH 47.80 +6.2 +13.7 +15.2/A Multimedia CD 72.23 +1.0 -3.6 +4.3/D NaturalGas EE 25.21 +8.4 +5.8 -7.1/D NaturalRes EE 31.67 +7.0 +5.3 +.4/B Pharmaceuticals SH 18.94 -1.2 +2.7 -3.8/E Retailing CD 14.59 +5.9 +9.6 +15.8/A Semicon ST 11.49 +2.8 +8.9 +23.2/A Swre&ITSvcs ST 18.20 +6.0 +9.8 +18.2/C Technology ST 180.85 +4.7 +11.9 +22.5/A Telecom SC 53.84 -2.6 -7.3 +4.3/A Transportation ID 98.18 +3.9 -.9 +10.2/A Utilities SU 81.76 +2.4 +3.0 +8.6/A Wireless SC 10.02 -.3 ... +8.0/AFiera CapitalSTRONGNtnCcyIns CR 16.60 -2.5 -1.9 -1.6/E SmMidCapGrInstl MG 21.66 +2.7 +6.6 +8.3/DFirst EagleGlbA m IH 59.57 +1.2 +.9 +6.0/A GoldA m SP 16.11 -2.4 -4.8 +1.4/D OverseasA m FB 24.75 +.4 +.2 +4.0/D USValA m LB 20.41 +1.2 +1.6 +7.1/E USValI LB 20.74 +1.3 +1.7 +7.4/E ofAmericaI MB 36.26 +2.4 -.4 +3.3/E ofAmericaY b MB 36.14 +2.4 -.5 +3.0/EFirst InvestorsEqIncA m LV 10.79 +2.2 -.3 +7.3/C ForIncA m HY 2.44 -.4 -.5 +3.5/C GlbA m WS 8.64 +1.8 +3.3 +6.9/C GovtA m GI 10.08 -.6 -2.2 -.5/E GrandIncA m LV 23.61 +2.3 -.5 +5.5/E IntlA m FG 16.30 +1.1 -.5 +6.2/C InvmGradeA m TW 9.22 -1.0 -3.1 +1.4/E OppA m MB 41.28 +1.9 -.9 +5.2/D SelGrA m LG 12.58 +4.5 +5.4 +11.8/C SpecSitsA m SV 32.06 +2.8 +.3 +7.8/C TEIncA m MI 9.21 +.2 -.9 +1.5/E TENYA m MY 13.85 ... -1.1 +1.7/E TEOppsA m ML 16.13 ... -1.4 +1.9/E TtlRetA m MA 19.92 +1.1 -1.3 +3.5/EFirst WesternFI CI 9.56 -.5 -1.5 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.5/AFirsthandTechOpps ST 11.74 +7.1 +17.6 +21.7/BFort PittCptlTtlRet d LB 26.83 +2.6 +2.8 +11.7/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 +.1 +.1 -.6/E AlbmTxFrIncA m SL 10.58 +.1 -.7 +2.1/C AlbmTxFrIncA m SL 10.86 +.1 -.8 +1.9/C AlbmTxFrIncAdv SL 10.61 +.1 -.7 +2.2/B AlbmTxFrIncC m SL 10.76 ... -.9 +1.5/D BalA m MA 12.16 +.9 -.5 +5.0/D BalAdv MA 12.19 +.9 -.4 +5.3/C BalC m MA 12.05 +.9 -.7 +4.3/E BalSheetInvmA m MV 39.53 +2.5 +.7 +7.4/B BalSheetInvmAdv MV 40.88 +2.5 +.8 +7.6/B BalSheetInvmC m MV 37.79 +2.4 +.5 +6.6/C BiotechDiscvA m SH 153.46 +1.9 +2.1 -2.3/E BiotechDiscvAdv SH 157.05 +1.9 +2.1 -2.1/E CAHYMuniA m MC 10.66 +.3 -.8 +3.9/A CAHYMuniAdv MC 10.68 +.2 -.7 +4.0/A CAHYMuniC m MC 10.74 +.2 -1.0 +3.3/B CAIntTrTFIncA m MF 11.78 +.2 -.7 +1.9/D CAIntTrTFIncAdv MF 11.81 +.2 -.7 +2.0/C CAIntTrTFIncC m MF 11.83 +.2 -.9 +1.4/E CATxFrIncA m MC 7.29 +.2 -1.2 +3.1/B CATxFrIncAdv MC 7.28 +.3 -1.1 +3.2/B CATxFrIncC m MC 7.28 +.3 -1.3 +2.5/D ChinaWldA m CH 23.66 +3.1 +9.3 +6.4/D ChinaWldAdv CH 23.83 +3.2 +9.5 +6.6/D ClrdTxFrIncA m SL 11.31 +.1 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.1 -.6 +2.0/C ClrdTxFrIncC m SL 11.45 ... -.9 +1.3/E CnctTxFrIncA m SL 10.06 +.1 -.6 +1.6/D CnsrvAllcA m CA 14.99 +.7 +1.1 +3.4/D CnsrvAllcC m CA 14.68 +.6 +.8 +2.6/E CnsrvAllcR b CA 14.93 +.7 +1.1 +3.2/D CnvrtSecA m CV 21.02 +2.8 +8.3 +10.1/A CnvrtSecAdv CV 21.03 +2.8 +8.4 +10.4/A CnvrtSecC m CV 20.68 +2.7 +8.0 +9.3/A CorfolioAllcA m XM 20.51 +2.8 +4.2 +8.0/B CorfolioAllcC m XM 20.19 +2.6 +3.9 +7.1/C DevMktsA m EM 21.59 +.5 -1.8 +7.8/B DevMktsAdv EM 21.49 +.5 -1.7 +8.1/A DevMktsC m EM 20.91 +.4 -2.0 +7.0/B DynaTechA m LG 73.99 +5.6 +13.2 +17.2/A DynaTechAdv LG 76.11 +5.6 +13.3 +17.5/A DynaTechC m LG 62.23 +5.5 +12.8 +16.4/A DynaTechR b LG 71.98 +5.6 +13.1 +16.9/A DynaTechR6 LG 76.77 +5.6 +13.3 +17.7/A EMSmCpA m EM 14.82 -3.5 -1.9 +4.9/D EMSmCpAdv EM 14.99 -3.5 -1.8 +5.1/D EMSmCpC m EM 14.12 -3.6 -2.1 +4.1/D EmergMktDbtOpps EB 11.66 -2.4 -.2 +5.9/A EqIncA m LV 25.31 +2.7 +1.2 +8.3/B EqIncC m LV 25.09 +2.6 +.9 +7.5/C FdrIntTrTFIncA m MI 11.91 +.1 -.9 +1.5/D FdrIntTrTFIncAd MI 11.94 +.1 -.8 +1.7/D FdrIntTrTFIncC m MI 11.94 +.1 -1.2 +1.0/E FdrLtdTrTFIncA m MS 10.27 +.1 +.2 +.3/E FdrTFIncA m ML 11.71 +.1 -.7 +2.0/E FdrTFIncAdv ML 11.72 +.1 -.7 +2.1/D FdrTFIncC m ML 11.71 +.1 -.9 +1.5/E FloridaTFIncA m SL 10.44 +.2 -.2 +1.6/D FloridaTFIncC m SL 10.66 +.1 -.5 +1.0/E FltngRtDlyAcsA m BL 8.77 +.5 +1.7 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.6 +2.8/D FndngsAlA m AL 14.55 +1.3 +.1 +4.1/E FndngsAlAd AL 14.65 +1.3 +.1 +4.4/E FndngsAlC m AL 14.29 +1.1 -.3 +3.3/E FocedCorEqA m LG 16.98 +3.9 +5.1 +3.9/E FrgnA m FV 8.11 +1.5 +.5 +2.9/D FrgnAdv FV 7.98 +1.4 +.4 +3.1/C FrgnC m FV 7.91 +1.4 +.1 +2.1/D FrgnR b FV 7.94 +1.4 +.3 +2.6/D FrgnR6 FV 7.98 +1.5 +.5 +3.4/C FrgnSmlrCoA m FA 20.84 +.2 +2.2 +6.7/C GlbBalA1 m IH 3.16 +.6 +.2 +2.5/D GlbBalAdv IH 3.17 +.6 +.2 +2.8/D GlbBalC m IH 3.13 +.3 -.3 +1.7/E GlbBalC1 m IH 3.15 +.3 -.2 +2.0/D GlbBdA m IB 11.78 -1.7 +.1 +1.1/D GlbBdAdv IB 11.74 -1.6 +.2 +1.3/D GlbBdC m IB 11.81 -1.6 ... +.7/E GlbBdR b IB 11.78 -1.6 ... +.8/E GlbBdR6 IB 11.74 -1.6 +.2 +1.5/D GlbOppsTrustA m WS 22.92 +1.2 +.8 +5.0/D GlbSmlrCoA m SW 10.56 -.8 ... +6.2/D GlbSmlrCoAdv SW 10.61 -.7 ... +6.4/D GlbTtlRetA m IB 11.89 -1.9 -.1 +1.6/C GlbTtlRetAdv IB 11.91 -1.9 +.1 +1.8/C GlbTtlRetC m IB 11.87 -1.9 -.2 +1.2/D GlbTtlRetR6 IB 11.90 -1.9 +.1 +1.9/C GldPrcMtlsA m SP 14.78 -1.1 -5.7 +.7/E GldPrcMtlsAdv SP 15.67 -1.1 -5.6 +1.0/E GldPrcMtlsC m SP 13.63 -1.2 -5.9 .../E Gr,IncA m WS 27.43 +1.5 +.6 +4.2/E Gr,IncAdv WS 27.47 +1.5 +.7 +4.4/E Gr,IncC m WS 26.71 +1.4 +.3 +3.4/E Gr,IncRet b WS 27.17 +1.5 +.5 +3.9/E GrA m LG 99.30 +2.8 +5.1 +11.9/C GrAdv LG 99.54 +2.9 +5.2 +12.2/C GrAllcA m AL 19.84 +1.8 +2.6 +6.5/C GrAllcC m AL 19.25 +1.8 +2.4 +5.7/D GrAllcR b AL 19.58 +1.9 +2.5 +6.3/C GrC m LG 91.06 +2.8 +4.8 +11.0/D GrOppsA m LG 40.43 +5.2 +11.5 +10.7/D GrOppsAdv LG 43.33 +5.3 +11.6 +10.9/D GrOppsC m LG 34.23 +5.2 +11.2 +9.8/D GrOppsR6 LG 43.79 +5.3 +11.6 +11.2/C GrR b LG 98.86 +2.8 +5.0 +11.6/C GrR6 LG 99.46 +2.9 +5.2 +12.3/C GrR6 WS 27.42 +1.5 +.7 +4.5/E GrgTxFrIncA m SL 11.63 +.1 -.8 +1.7/D GrgTxFrIncC m SL 11.80 ... -1.1 +1.2/E HYTxFrIncA m HM 9.95 +.2 -.1 +2.6/E HYTxFrIncAdv HM 9.99 +.2 -.1 +2.7/E HYTxFrIncC m HM 10.14 +.1 -.3 +2.0/E HiIncA m HY 1.84 -.6 -.4 +2.9/E HiIncAdv HY 1.84 -.6 -.8 +3.0/D HiIncC m HY 1.86 -.6 -1.0 +2.3/E HiIncR b HY 1.87 -.6 -1.0 +2.4/E IncA m CA 2.32 +1.3 -.4 +3.8/C IncAdv CA 2.30 +.9 -.3 +4.0/C IncC m CA 2.35 +.8 -.6 +3.4/D IncR b CA 2.27 +.9 -1.0 +3.4/D IncR6 CA 2.30 +.9 -.3 +4.1/C IndiaGrA m EI 14.65 -2.9 -8.3 +6.1/E IndiaGrAdv EI 15.04 -2.9 -8.2 +6.3/E InsFrgnSmlrCAdv FA 25.66 -.1 +2.3 +7.1/C InsGlbEqAdv WS 10.67 +1.2 +.8 +4.0/E InsIntlEqPrmry FV 22.32 +1.5 +1.5 +3.0/D IntlBdA m IB 10.48 -1.7 -.1 +.8/E IntlBdAdv IB 10.49 -1.7 ... +1.0/D IntlGrA m FG 15.28 +4.7 +5.6 +9.5/A IntlSmCpGrA m FQ 20.18 +1.2 +.2 +7.3/D IntlSmCpGrAdv FQ 20.23 +1.2 +.3 +7.5/D IntlSmCpGrR6 FQ 20.22 +1.2 +.3 +7.7/D KNTxFrTFIncA m SL 10.75 +.2 -.5 +1.7/D LS2025RtrTrgA m TG 13.12 +1.0 +1.5 +3.9/E LS2035RtrTrgA m TI 13.95 +1.5 +2.0 +4.9/E LsnTxFrTFIncA m SL 10.88 +.2 -.7 +1.8/C LsnTxFrTFIncC m SL 11.05 +.1 -1.0 +1.3/E LwDrTtlRetA m CS 9.65 -.1 -.2 +.8/C LwDrTtlRetAdv CS 9.70 ... -.1 +1.0/B LwDrTtlRetC m CS 9.61 -.1 -.4 +.4/D MATFIncA m MT 11.49 +.1 -1.4 +2.5/A MATFIncC m MT 11.63 ... -1.5 +1.9/B MichiganTFIncA m SL 11.25 +.2 -.9 +1.8/C MichiganTFIncC m SL 11.43 +.2 -1.1 +1.3/E MicroCpValA m SV 33.43 +1.2 -1.6 +8.5/C MicroCpValAdv SV 33.62 +1.3 -1.6 +8.8/B MnstTxFrIncA m SM 12.07 ... -1.1 +1.7/D MnstTxFrIncC m SM 12.21 ... -1.3 +1.2/E ModAllcA m MA 16.41 +1.3 +1.9 +5.0/D ModAllcAdv MA 16.44 +1.3 +2.0 +5.3/C ModAllcC m MA 15.91 +1.2 +1.5 +4.2/E ModAllcR b MA 16.36 +1.2 +1.8 +4.8/D MrylndTFIncA m SL 10.76 +.1 -.7 +1.8/C MrylndTFIncC m SL 10.98 +.1 -.9 +1.3/E MsrTxFrIncA m SL 11.38 +.1 -.6 +1.6/D MsrTxFrIncAdv SL 11.39 +.2 -.5 +1.7/D MsrTxFrIncC m SL 11.50 +.1 -.7 +1.0/E MutA m XM 28.33 +1.3 -.1 +4.5/E MutBeaconA m XM 16.44 +.7 -.2 +5.8/D MutBeaconC m XM 16.27 +.7 -.4 +5.0/E MutBeaconZ XM 16.60 +.8 -.1 +6.1/D MutC m XM 27.95 +1.3 -.3 +3.7/E MutEuropeanA m ES 21.05 +2.6 +3.5 +2.2/D MutEuropeanC m ES 21.04 +2.6 +3.2 +1.4/E MutEuropeanR6 ES 21.68 +2.7 +3.7 +2.6/D MutEuropeanZ ES 21.69 +2.7 +3.6 +2.4/D MutFinclSvcsA m SF 24.38 +1.8 +.7 +8.7/D MutFinclSvcsC m SF 24.18 +1.7 +.4 +7.8/E MutFinclSvcsZ SF 24.34 +1.9 +.8 +8.9/D MutGlbDiscvA m WS 32.21 +1.9 +1.3 +4.3/E MutGlbDiscvC m WS 31.75 +1.8 +1.0 +3.5/E MutGlbDiscvR b WS 31.74 +1.8 +1.2 +4.0/E MutGlbDiscvZ WS 32.86 +1.9 +1.4 +4.5/E MutIntlA m FV 16.29 +2.5 +2.5 +2.9/D MutQuestA m IH 16.01 +.9 +2.2 +4.8/B MutQuestC m IH 15.69 +.8 +1.9 +4.0/C MutQuestZ IH 16.25 +1.0 +2.3 +5.1/A MutR b XM 28.17 +1.3 -.1 +4.3/E MutR6 XM 28.63 +1.4 +.1 +4.9/E MutZ XM 28.64 +1.3 ... +4.8/E NCTxFrIncA m SL 11.24 +.1 -.7 +1.3/E NCTxFrIncAdv SL 11.24 +.1 -.7 +1.4/E NCTxFrIncC m SL 11.42 ... -1.0 +.7/E NJTFIncA m MJ 11.10 +.1 -.5 +2.0/E NJTFIncAdv MJ 11.11 +.1 -.4 +2.1/D NJTFIncC m MJ 11.25 +.1 -.7 +1.5/E NYIntTFIncA m MN 11.31 ... -1.1 +1.5/D NYIntTFIncC m MN 11.35 ... -1.3 +1.0/E NYTxFrIncA m MY 10.82 +.1 -.9 +1.4/E NYTxFrIncAdv MY 10.83 +.2 -.7 +1.5/E NYTxFrIncC m MY 10.81 +.1 -1.0 +.8/E NatrlResA m SN 29.14 +7.1 +8.0 -.7/D NatrlResAdv SN 31.06 +7.2 +8.1 -.4/D NatrlResC m SN 28.31 +7.1 +7.8 -1.4/D OhioTxFrIncA m MO 12.45 +.1 -1.0 +2.6/B OhioTxFrIncAdv MO 12.46 +.1 -1.0 +2.6/A OhioTxFrIncC m MO 12.62 ... -1.2 +2.0/B OregonTxFrIncA m SL 11.36 +.2 -.8 +2.1/B OregonTxFrIncAd SL 11.37 +.1 -.9 +2.2/B OregonTxFrIncC m SL 11.53 ... -1.1 +1.5/D PETxFrIncA m MP 9.76 +.1 -.4 +1.9/E PETxFrIncAdv MP 9.77 +.1 -.5 +2.0/D PETxFrIncC m MP 9.89 ... -.6 +1.4/E RisingDivsA m LB 61.32 +2.7 +.5 +9.2/C RisingDivsAdv LB 61.27 +2.7 +.6 +9.5/C RisingDivsC m LB 60.19 +2.7 +.2 +8.4/D RisingDivsR b LB 61.12 +2.7 +.4 +8.9/C RisingDivsR6 LB 61.27 +2.8 +.6 +9.6/C RlEsttSecA m SR 20.04 +4.1 -4.6 +2.7/D RlEsttSecC m SR 19.15 +4.0 -4.9 +1.9/E RlRetA m IP 10.10 +.8 +.9 +.5/E SmCpGrA m SG 24.29 +3.0 +10.4 +9.8/C SmCpGrAdv SG 25.98 +3.0 +10.5 +10.1/C SmCpGrC m SG 20.48 +2.9 +10.0 +9.0/D SmCpGrR6 SG 26.27 +3.0 +10.6 +10.3/C SmCpValA m SV 56.57 +1.9 +1.3 +9.2/B SmCpValAdv SV 59.30 +1.8 +1.4 +9.5/B SmCpValC m SV 50.13 +1.8 +1.0 +8.4/C SmCpValR b SV 55.97 +1.8 +1.2 +9.0/B SmMidCpGrA m MG 37.50 +3.2 +6.2 +7.0/E SmMidCpGrAdv MG 40.89 +3.2 +6.3 +7.3/E SmMidCpGrC m MG 26.85 +3.1 +5.9 +6.2/E SmMidCpGrR b MG 34.45 +3.1 +6.1 +6.7/E StratIncA m MU 9.58 -.8 -1.4 +1.5/E StratIncAdv MU 9.59 -.8 -1.4 +1.7/E StratIncC m MU 9.58 -.9 -1.6 +1.1/E StratIncR b MU 9.54 -.9 -1.5 +1.2/E TnsMnBdA m SL 10.76 +.1 -.9 +1.6/D TtlRetA m CI 9.44 -.8 -2.6 +.6/E TtlRetAdv CI 9.49 -.9 -2.5 +.8/D TtlRetC m CI 9.37 -.9 -2.8 +.1/E TtlRetR6 CI 9.50 -.9 -2.5 +.9/D USGovtSecA m GI 5.90 -.6 -1.6 -.1/D USGovtSecAdv GI 5.92 -.6 -1.6 +.1/D USGovtSecC m GI 5.86 -.5 -1.8 -.5/E USGovtSecR6 GI 5.92 -.6 -1.5 +.2/C UtlsA m SU 17.87 +1.4 -3.8 +6.8/B UtlsAdv SU 18.01 +1.4 -3.7 +7.0/B UtlsC m SU 17.77 +1.3 -3.9 +6.3/B UtlsR b SU 17.80 +1.4 -3.9 +6.5/B UtlsR6 SU 18.01 +1.4 -3.7 +7.1/B VirginiaTFIncA m SL 10.89 +.2 -.5 +1.8/C VirginiaTFIncC m SL 11.07 ... -.7 +1.2/E WldA m WS 17.11 +3.4 +1.1 +3.9/E WldAdv WS 17.08 +3.4 +1.2 +4.2/E WldC m WS 16.26 +3.4 +.8 +3.1/EFrost FundsGrEqInstl LG 14.05 +5.8 +11.2 +13.7/B LowDurBdInstl CS 10.15 +.1 +.1 +1.1/B MuniBdInstl MI 10.18 +.1 -.3 +1.4/E TtlRetBdInstl CS 10.28 -.1 -.3 +2.6/A TtlRetBdInvs b CS 10.27 -.1 -.3 +2.3/A ValEqInstl LV 9.20 +3.0 +1.5 +8.1/BFundXCnsrvUpgrader TV 39.62 +2.7 +3.6 +6.3 FlexInc MU 28.19 -.1 -.8 +2.9 Upgrader XM 63.26 +4.5 +6.0 +7.5GERSPInc CI 11.15 -.8 -2.5 +1.5/B RSPUSEq LB 54.29 +2.5 +3.5 +9.2/CGMOAsstAllcBdIII MU 22.10 -.3 -.6 ... AsstAllcBdVI MU 22.17 -.3 -.6 +.1 CorPlusBdIV CI 21.06 -.4 -1.2 +1.6 EmCtyDbtIII m EB 28.00 -2.2 -3.5 +5.9 EmCtyDbtIV m EB 27.96 -2.2 -3.5 +6.0 EmMktsII m EM 34.68 -1.1 -.9 +5.8 EmMktsIII m EM 34.77 -1.1 -.9 +5.8 EmMktsIV m EM 34.44 -1.1 -.8 +5.9 EmMktsV m EM 34.35 -1.1 -.8 +6.0 EmMktsVI m EM 34.44 -1.1 -.8 +6.0 ForeignSmCoIII m FQ 12.84 +2.8 +1.0 +6.3/E IntlEqIII FV 24.14 +.5 +.8 +2.7/D IntlEqIV FV 24.10 +.5 +.8 +2.7/D IntlLgMdCpEqIII FV 26.02 -.1 ... +2.1/D QualIII LB 25.17 +2.5 +3.0 +12.7/A QualIV LB 25.22 +2.6 +3.1 +12.8/A QualV LB 25.22 +2.5 +3.0 +12.8/A QualVI LB 25.18 +2.5 +3.0 +12.9/A TxMgdIntlEqsIII FV 17.10 +.5 +.8 +2.6/D USEqIII LB 15.53 +1.5 +.8 +9.6/C USEqVI LB 15.43 +1.5 +.9 +9.7/C USTrs GS 24.97 +.1 +.6 +.6/AGabelliABCAAA d NE 10.41 +.3 +.3 +2.1/B ABCAdv m NE 10.28 +.2 +.1 +1.8/C AsstAAA m LB 59.22 +1.2 +.4 +7.2/E EqIncAAA m LB 22.96 +1.3 -.6 +5.1/E GoldAAA m SP 12.91 -1.5 -6.3 +3.7/B SmCpGrAAA m SB 57.55 +1.9 -.8 +8.7/C SmCpGrI d SB 58.92 +1.9 -.7 +9.0/C UtlsA m SU 8.86 +2.2 -1.7 +5.2/C UtlsAAA m SU 8.72 +2.2 -1.8 +5.2/C UtlsC m SU 6.12 +2.1 -1.7 +4.5/D Val25A m MB 15.42 +1.4 -.4 +3.4/EGamcoGlbGrAAA m WS 36.09 +3.7 +8.0 +10.0/A GlbTeleCommsAAA m SC 20.89 ... -4.0 +1.1/E GrAAA m LG 62.06 +5.1 +9.4 +13.5/BGatewayA m XR 33.20 +1.5 -.5 +4.6/BGeorge PutnamBalA m MA 20.16 +1.7 +1.0 +6.4/B BalM m MA 19.87 +1.6 +.9 +5.9/B BalY MA 20.24 +1.7 +1.1 +6.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.03 +2.2 -.9 +4.5/B MltFctrGrEq d LG 23.31 +3.8 +8.2 +11.3/C MltFctrIntlGrEq d FG 16.41 +1.0 +2.8 +5.8/CGlenmedeCorFI CI 10.61 -.6 -2.4 +.7/E MuniInterm MI 10.80 +.1 -.7 +1.5/E QuIntlEq FB 15.72 +.4 +2.1 +3.7/D SmCpEqAdv SB 30.78 +2.9 +2.3 +8.9/C StratEq LB 25.04 +2.2 +3.0 +12.4/AGoldman SachsBalStratA m TV 11.51 +.5 -.2 +4.2 CorFIA m CI 10.13 -.6 -2.4 +1.1/C CorFIInstl CI 10.17 -.6 -2.2 +1.4/B CptlGrA m LG 30.50 +2.9 +6.3 +11.4/C CptlGrC m LG 22.61 +2.8 +6.0 +10.5/D CptlGrInstl LG 33.56 +2.9 +6.4 +11.8/C DynMuniIncA m MI 15.73 +.8 +1.5 +3.5/A DynMuniIncInstl MI 15.72 +.7 +1.5 +3.8/A EMEqA m EM 21.55 -1.4 -2.1 +8.5/A EMEqInstl EM 23.07 -1.4 -2.0 +9.0/A EnhIncInstl UB 9.41 +.3 +.5 +1.2/B EqGrStratA m WS 19.33 +1.9 +2.6 +9.4 EqGrStratC m WS 18.43 +1.8 +2.3 +8.6 EqIncA m LV 37.00 +1.7 -.5 +5.1/E GlbIncA m IB 12.06 -.7 -1.2 +1.7/C GlbIncInstl IB 12.04 -.7 -1.1 +2.0/C GovtIncA m GI 14.25 -.5 -1.9 +.3/C GrIncStratA m TV 13.87 +1.1 +.7 +5.8 GrIncStratC m TV 13.54 +1.0 +.4 +5.0 GrOppsA m MG 22.02 +1.2 +4.4 +7.1/E GrOppsC m MG 15.18 +1.2 +4.1 +6.4/E GrOppsInstl MG 26.09 +1.2 +4.5 +7.5/D GrStratA m IH 16.04 +1.7 +1.3 +7.4 GrStratC m IH 15.98 +1.6 +1.1 +6.6 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYMuniA m HM 9.66 +.8 +2.6 +5.9/A HYMuniInstl d HM 9.67 +1.0 +2.8 +6.2/A HighYieldA m HY 6.38 -.1 -.3 +3.1/D HighYieldInstl d HY 6.39 -.2 -.4 +3.4/D IncBldrA m CA 22.41 +.7 -.6 +3.2 IntlEqESGInstl FB 21.19 +2.1 +2.8 +4.3/C IntlEqInsA m FB 13.69 +2.2 +3.3 +8.6/A IntlEqInsIns FB 14.07 +2.3 +3.5 +9.0/A LgCpGrInsA m LG 31.92 +3.7 +6.6 +13.4/B LgCpGrInsC m LG 28.65 +3.7 +6.3 +12.5/B LgCpGrInsIns LG 33.01 +3.8 +6.7 +13.9/A LgCpValA m LV 15.56 +2.6 -.5 +3.8/E LgCpValInsA m LV 22.17 +2.2 +1.3 +9.8/A LgCpValInsInstl LV 22.15 +2.2 +1.4 +10.2/A MidCpValA m MV 35.41 +2.2 +.6 +3.3/E MidCpValInstl MV 35.78 +2.2 +.7 +3.7/E RlEsttSecInstl SR 15.23 +3.9 -4.3 +2.6/D ShrtDurGovtA m GS 9.74 -.2 -.3 .../C ShrtDurGovtIns GS 9.72 -.1 -.1 +.4/A ShrtDurTxFrIns MS 10.47 +.1 +.6 +1.1/B SmCpEqInsIns SB 27.70 +2.7 +6.4 +10.9/A SmCpValA m SB 57.04 +3.0 +1.4 +9.0/C SmCpValInstl SB 61.64 +3.0 +1.5 +9.4/B TechOppsA m ST 25.86 +5.4 +13.4 +19.2/C TechOppsC m ST 21.41 +5.3 +13.1 +18.3/C USEqInsightsA m LB 48.66 +3.0 +4.3 +11.0/A USEqInsightsIns LB 50.18 +3.1 +4.5 +11.4/A USTxMgdEqA m LB 23.31 +3.2 +4.2 +9.8/CGoodHavenGoodHaven d MV 24.10 +2.1 -.4 +.3/EGovernment StreetEq LG 77.18 +2.9 +2.7 +8.4/EGreen CenturyBal d MA 26.54 +1.8 +.9 +4.1/E Eq d LG 41.89 +2.5 +2.6 +10.2/DGreenspringGreenspring d MA 24.70 +2.9 +1.6 +7.2/AGuggenheimHYA m HY 11.05 -.8 -1.3 +4.8/A InvmGradeBdA m CI 18.37 -.1 -.6 +3.5/A LgCpValA m LV 46.44 +2.6 +.3 +9.0/B MidCpValA m SV 35.40 +3.7 +2.9 +10.7/A MidCpValC m SV 25.55 +3.7 +2.7 +9.9/A StylPlsLgCrA m LB 23.14 +2.4 +1.9 +10.8/A StylPlsMdGrA m MG 46.46 +3.0 +4.1 +9.2/C WldEqIncA m WS 15.50 +1.8 +1.1 +6.4/CGuideMarkCorFISvc b CI 9.06 -.8 -2.6 +.7 EmMktsSvc b EM 16.83 -1.2 +1.9 +10.0 LgCpCorSvc b LG 18.07 +2.9 +3.3 +8.8/E SmMidCpCorSvc b SB 15.48 +3.0 +4.1 +7.6/D WldexUSSvc b FB 9.86 +2.2 +3.8 +4.1/CGuideStone FundsAggresivAllcInv WS 12.68 +2.6 +3.6 +8.6 BalAllcInv CA 12.24 +.8 +.7 +4.3 CnsrvAllcInv XY 11.52 +.6 +.4 +2.8 EqIdxInstl LB 30.26 +3.6 +2.8 +11.4 EqIdxInv LB 30.25 +3.5 +2.7 +11.1 ExtnddDrBdIns CL 17.00 -1.4 -4.4 +3.4 ExtnddDrBdInv CL 17.00 -1.5 -4.5 +3.1 GrAllcInv AL 12.70 +1.8 +2.3 +6.2 GrEqInstl LG 27.52 +5.4 +9.3 +13.4 GrEqInv LG 27.42 +5.4 +9.2 +13.1 IntlEqInstl FB 16.21 +1.5 +3.1 +7.1 IntlEqInv FB 16.22 +1.5 +3.0 +6.8 LowDurBdInstl CS 13.27 +.1 ... +1.1 LowDurBdInv CS 13.27 ... -.1 +.8 MediumDurBdIns CI 14.33 -.9 -2.1 +1.6 MediumDurBdInv CI 14.33 -.9 -2.3 +1.3 SmCpEqInstl SB 19.09 +2.9 +4.0 +7.8 SmCpEqInv SB 19.09 +2.9 +3.9 +7.5 ValEqInstl LV 22.79 +2.2 +.1 +7.5 ValEqInv LV 22.79 +2.2 ... +7.3Guinness AtkinsonChinaHK d CH 27.56 +1.4 +3.8 +7.6/C GlbInvtrsInv LB 46.85 +2.1 +4.2 +12.6/AHSBCOppI MG 15.59 +4.5 +9.3 +9.5/CHancock HorizonBrknrdSmCpInv SB 70.28 +6.0 +3.5 +9.5HarborBdInstl CI 11.23 -.9 -2.2 +1.9/A CnvrtSecInstl d CV 10.71 +2.2 +4.7 +4.3/D CptlApprecAdmin b LG 75.47 +5.3 +10.6 +14.8/A CptlApprecInstl LG 76.86 +5.3 +10.7 +15.1/A CptlApprecInv b LG 74.06 +5.3 +10.6 +14.7/A HYBdInstl d HY 9.90 -.5 -.1 +3.4/D IntlAdmin b FB 68.85 +.8 +2.2 +1.8/E IntlGrInstl FG 16.14 +2.4 +2.1 +6.7/B IntlInstl FB 69.04 +.9 +2.3 +2.1/E IntlInv b FB 68.40 +.8 +2.1 +1.7/E LgCpValInstl LB 15.31 +3.1 +2.5 +12.2/A LgCpValInv b LB 15.44 +3.1 +2.4 +11.7/A MidCpGrInstl MG 11.33 +3.9 +9.9 +11.2/B MidCpValInstl MV 23.26 +1.7 -1.2 +6.2/C RlRetInstl IP 9.20 -.9 -1.4 +1.5/A SmCpGrInstl SG 15.47 +2.5 +7.4 +8.9/D SmCpValInstl SB 36.97 +2.8 +1.8 +12.1/A SmCpValInv b SB 36.04 +2.8 +1.7 +11.7/AHarding LoevnerEmMktsAdv d EM 60.19 -1.5 +1.6 +8.5 GlbEqAdv d WS 38.95 +2.6 +4.8 +11.8 IntlEqInstl d FG 23.63 +1.8 +3.7 +8.6HartfordBalA m MA 24.14 +1.1 +.2 +5.7/C BalC m MA 24.13 +1.1 ... +4.9/D BalHLSIA MA 31.15 +1.2 +.4 +6.2/B BalHLSIB b MA 31.58 +1.2 +.3 +5.9/B BalIncA m CA 14.17 -.1 -2.4 +5.7/A BalIncC m CA 13.96 -.1 -2.7 +4.9/B BalIncI CA 14.17 -.1 -2.4 +5.9/A BalIncR3 b CA 14.21 -.1 -2.6 +5.4/A BalIncR4 b CA 14.22 -.1 -2.5 +5.7/A CapAppHLSIA LG 49.69 +2.4 +3.2 +7.9/E CapAppHLSIB b LG 48.95 +2.3 +3.1 +7.7/E ChecksandBalsA m MA 9.53 +1.6 +.9 +6.2/B ChecksandBalsC m MA 9.46 +1.6 +.6 +5.4/C CnsrvAllcA m CA 10.46 +.5 +.2 +2.7 CorEqA m LG 29.94 +2.4 +3.9 +10.4/D CorEqC m LG 27.41 +2.4 +3.6 +9.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 49

CorEqY LG 30.33 +2.5 +4.0 +10.8/D CptlApprecA m LB 39.13 +3.3 +4.2 +7.8/D CptlApprecC m LB 30.38 +3.2 +3.9 +7.0/E CptlApprecI LB 39.29 +3.3 +4.3 +8.1/D CptlApprecR3 b LB 43.08 +3.3 +4.1 +7.5/E CptlApprecR4 b LB 44.37 +3.3 +4.2 +7.8/D CptlApprecY LB 45.45 +3.3 +4.4 +8.2/D DiscpEqHLSIA LG 16.03 +2.5 +3.9 +10.6/D DiscpEqHLSIB b LG 15.85 +2.5 +3.8 +10.4/D DivandGrA m LV 25.87 +2.2 +.7 +9.1/B DivandGrC m LV 24.99 +2.2 +.4 +8.3/B DivandGrHLSIA LV 24.14 +2.2 +.8 +9.5/A DivandGrHLSIB b LV 24.01 +2.2 +.7 +9.2/A DivandGrI LV 25.76 +2.3 +.8 +9.3/A DivandGrR3 b LV 26.21 +2.2 +.6 +8.7/B DivandGrR4 b LV 26.39 +2.2 +.7 +9.0/B DivandGrR5 LV 26.50 +2.3 +.8 +9.4/A DivandGrY LV 26.50 +2.2 +.8 +9.4/A EmMktsLclDbtI XP 6.19 -5.2 -2.3 +2.2/B EmMktsLclDbtY XP 6.15 -5.2 -2.3 +2.2/B EqIncA m LV 19.92 +1.4 -1.5 +8.6/B EqIncC m LV 19.81 +1.3 -1.8 +7.8/C EqIncI LV 19.82 +1.4 -1.4 +8.9/B EqIncR3 b LV 19.94 +1.3 -1.6 +8.2/B EqIncR4 b LV 19.97 +1.4 -1.5 +8.5/B EqIncY LV 20.12 +1.4 -1.4 +9.0/B FltngRtA m BL 8.75 +.3 +1.8 +3.8/B FltngRtC m BL 8.73 +.2 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.2 +1.8 +4.1/A FltngRtHiIncC m BL 10.07 +.2 +1.6 +3.3/C FltngRtHiIncI BL 10.08 +.2 +1.9 +4.3/A FltngRtI BL 8.76 +.3 +1.9 +4.1/A FltngRtY BL 8.73 +.2 +1.8 +4.1/A GlbAllAsstA m IH 10.75 +.7 +.2 +5.4 GlbAllAsstC m IH 10.59 +.6 -.2 +4.5 GlbCptlApprecA m WS 19.15 +1.9 +1.9 +4.8/E GlbCptlApprecC m WS 17.51 +1.9 +1.6 +4.1/E GlbCptlApprecI WS 19.74 +1.9 +2.0 +5.1/D GlbEqIncA m WS 12.88 +1.3 +.9 +5.5/D GlbGrHLSIA WS 30.24 +3.8 +8.4 +13.2/A GlbGrHLSIB b WS 29.93 +3.9 +8.3 +13.0/A GlbRlAsstY IH 9.85 +3.3 +4.1 +3.2 GrAllcA m AL 12.65 +1.9 +2.4 +5.1 GrAllcC m AL 12.44 +1.9 +2.1 +4.3 GrOppsA m LG 47.06 +4.9 +10.1 +12.5/B GrOppsC m LG 30.22 +4.8 +9.8 +11.7/C GrOppsHLSIA LG 42.36 +4.9 +10.3 +13.2/B GrOppsHLSIB b LG 40.66 +4.9 +10.2 +12.9/B GrOppsI LG 49.15 +4.9 +10.2 +12.8/B GrOppsR4 b LG 49.63 +4.9 +10.0 +12.5/B GrOppsY LG 52.41 +4.9 +10.2 +13.0/B HCA m SH 35.20 +4.0 +5.0 +5.4/B HCC m SH 28.74 +3.9 +4.7 +4.6/B HCHLSIA SH 23.63 +4.1 +5.2 +5.9/A HCI SH 36.93 +4.0 +5.1 +5.7/B HYA m HY 7.30 -.3 -.4 +3.8/C HYC m HY 7.28 -.2 -.6 +3.1/D HYHLSIA HY 8.17 -.2 -.4 +4.4/B HYHLSIB b HY 8.02 -.2 -.5 +4.1/B InPlusA m IP 10.38 -.3 -1.0 +.9/C InPlusC m IP 9.95 -.4 -1.3 +.2/E InPlusI IP 10.56 -.3 -.9 +1.2/B IntlGrA m FG 16.07 +1.6 +4.7 +6.7/B IntlOppsA m FB 17.29 +1.3 +1.9 +5.2/B IntlOppsC m FB 15.07 +1.1 +1.6 +4.4/C IntlOppsHLSIA FB 17.83 +1.3 +2.1 +5.9/A IntlOppsHLSIB b FB 18.03 +1.2 +2.0 +5.6/A IntlOppsI FB 17.19 +1.3 +2.1 +5.6/A IntlOppsR4 b FB 17.87 +1.2 +1.9 +5.2/B IntlOppsR5 FB 18.04 +1.2 +2.0 +5.6/A IntlOppsY FB 18.15 +1.3 +2.1 +5.7/A IntlSmCoA m FR 17.31 +2.2 +3.6 +7.9/D IntlSmCoY FR 17.63 +2.3 +3.8 +8.4/D IntlValY FV 17.97 +1.6 +1.9 +8.5/A MidCpA m MG 32.12 +3.5 +7.0 +11.9/A MidCpC m MG 23.51 +3.5 +6.7 +11.1/B MidCpHLSIA MG 42.96 +3.5 +7.1 +12.3/A MidCpHLSIB b MG 41.94 +3.5 +7.0 +12.0/A MidCpI MG 33.02 +3.5 +7.1 +12.1/A MidCpR3 b MG 35.68 +3.5 +6.9 +11.5/B MidCpR4 b MG 37.01 +3.5 +7.0 +11.9/A MidCpR5 MG 37.97 +3.5 +7.1 +12.2/A MidCpValA m MB 15.73 +1.5 +.1 +5.4/D MidCpValHLSIA MB 12.65 +1.6 +.4 +5.9/D MidCpValHLSIB b MB 12.54 +1.6 +.3 +5.6/D MidCpY MG 38.31 +3.5 +7.1 +12.3/A ModAllcA m MA 12.25 +1.2 +1.4 +4.3 ModAllcC m MA 12.03 +1.3 +1.1 +3.6 MuniOppsA m MI 8.49 +.3 -.2 +2.6/A MuniOppsC m MI 8.49 +.1 -.6 +1.8/D MuniOppsI MI 8.50 +.2 -.2 +2.9/A MuniRlRetA m MI 9.16 +.1 -.1 +2.5/B QualityValueA m LV 20.54 +1.6 +.8 +5.8/E SchrEMEqA m EM 16.90 +1.3 +1.3 +8.3/A SchrEMEqI EM 16.87 +1.3 +1.4 +8.6/A SchrInStkI FB 13.55 +1.9 +2.3 +5.5/B SchrUSSCOpI SG 27.69 +2.8 +1.7 +9.7/D SchrUSSMCOpI MB 14.73 +2.4 -.5 +9.1/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.4 +.6/D ShrtDurI CS 9.75 ... ... +1.6/A SmCoA m SG 22.86 +3.7 +8.4 +6.6/E SmCoHLSIA SG 22.22 +3.9 +8.8 +7.1/E SmCoHLSIB b SG 20.62 +3.8 +8.7 +6.9/E SmCpCorA m SB 14.11 +2.3 +3.0 +6.0/E SmCpGrA m SG 58.98 +2.4 +5.6 +9.7/D SmCpGrHLSIA SG 33.97 +2.4 +5.7 +10.3/C SmCpGrHLSIB b SG 33.05 +2.4 +5.7 +10.0/C SmCpGrI SG 60.98 +2.4 +5.8 +10.0/C SmCpGrY SG 64.20 +2.4 +5.8 +10.1/C SmMidCpEqHLSIA SB 8.91 +2.2 +1.1 +7.1/D StkHLSIA LB 80.62 +1.8 +1.3 +9.2/C StkHLSIB b LB 80.52 +1.8 +1.2 +8.9/C StratIncA m MU 8.62 -.6 -.7 +3.9/A StratIncC m MU 8.65 -.7 -1.0 +3.1/B StratIncI MU 8.65 -.6 -.6 +4.1/A TtlRetBdA m CI 10.08 -.6 -2.1 +1.6/B TtlRetBdC m CI 10.13 -.7 -2.5 +.8/D TtlRetBdHLSIA CI 11.10 -.5 -1.9 +2.1/A TtlRetBdHLSIB b CI 11.03 -.5 -2.0 +1.9/A TtlRetBdY CI 10.21 -.5 -1.9 +2.0/A USGovtSecHLSIA CI 10.09 -.4 -1.2 +.7/E USGovtSecHLSIB b CI 10.06 -.4 -1.4 +.4/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.2 +.3 +.5/E ValHLSIA LV 16.14 +2.0 +.6 +7.3/C ValHLSIB b LV 16.11 +2.0 +.6 +7.0/D WldBdA m IB 10.54 +.1 +.7 +1.4/D WldBdC m IB 10.36 +.1 +.5 +.7/E WldBdI IB 10.61 +.2 +.9 +1.7/C WldBdY IB 10.64 +.2 +.9 +1.8/CHeartlandSelValInv m MV 28.91 +3.7 +2.9 +8.5/B ValInv m SV 42.63 +2.9 +3.5 +5.3/E ValPlusInv m SV 34.52 +3.9 +3.8 +6.5/DHennessyCrnrstnGrInv b SB 24.26 +3.5 +.4 +6.7/D CrnrstnLgGrInv b LV 12.18 +.7 -.7 +6.4/D CrnrstnMC30Ins MB 20.21 +5.6 -.2 +6.0/D CrnrstnMC30Inv b MB 19.65 +5.5 -.4 +5.6/D CrnrstnValInv b LV 19.85 +1.7 +.8 +8.8/B EqandIncInstl MA 14.96 +1.5 -.6 +5.1 EqandIncInv b MA 15.85 +1.5 -.7 +4.7 FocInstl MG 90.98 +4.0 +.3 +8.1/D FocInv b MG 88.52 +3.9 +.2 +7.7/D GasUtilityInv b SU 28.28 +3.2 -3.3 +2.1/E JapanInstl JS 37.14 +3.1 +3.7 +15.7/A JapanInv b JS 36.09 +3.1 +3.6 +15.2/A SmCpFinclInv b SF 24.83 +2.5 +2.9 +13.5/B TtlRetInv b MA 13.39 +1.2 -.5 +7.3/AHighlandFIA m CI 12.70 ... -.6 +2.2/A GlbAllcA m IH 8.48 +1.6 +2.3 -2.3/E PremGrEqA m LG 27.84 +3.2 +3.0 +10.2/DHodgesRetail m MG 49.71 +2.2 +.3 +10.3/B SmCpRetail m SB 20.56 +3.2 +6.1 +5.6/EHomesteadShrtTrmBd CS 5.17 +.2 +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.1 -.1 +.4/A SmCoStk SB 43.44 +.8 -1.5 +6.9/D StkIdx LB 20.55 +2.9 +2.6 +10.4/B Val LV 55.56 +2.1 +.5 +9.3/AHood RiverSmCpGrInstl d SG 40.45 +4.3 +7.1 +11.1/BHotchkis & WileyDiversValInstl LV 19.11 +3.2 +1.4 +8.6/B HYA m HY 11.91 -.3 -.1 +4.4/B HYI d HY 11.98 -.3 -.1 +4.6/A LgCpValA m LV 34.04 +3.2 +1.8 +8.9/B LgCpValI LV 34.25 +3.3 +1.9 +9.1/A MidCpValA m MV 39.52 +5.8 +6.8 +5.3/D MidCpValI MV 40.16 +5.8 +6.9 +5.6/D SmCpValA m SV 61.99 +3.9 +3.2 +5.1/E SmCpValI SV 62.36 +3.9 +3.3 +5.4/E ValOppsA m XM 30.62 +3.5 +3.9 +8.1/B ValOppsIns XM 30.59 +3.5 +4.0 +8.4/AHussmanStratGr d NE 6.37 -1.8 +1.6 -9.3/E StratTtlRet d TV 11.87 -.8 -1.1 +1.3/EICMSmCo SB 34.28 +4.9 +3.7 +13.3/AICONEmMktsS EM 17.35 -.1 +5.9 +6.2 EngyS EE 13.15 +10.9 +2.6 -3.0/C HCS SH 17.08 +4.6 +4.6 +3.1/B InfrmatnTechS ST 16.81 +4.0 +6.3 +17.1/D NatrlResS SN 16.90 +6.2 +5.5 +5.5INVESCOAmericanValA m MV 39.10 +2.8 +5.4 +5.2/D AmericanValC m MV 32.17 +2.7 +5.1 +4.5/E AsiaPacGrA m PJ 34.94 +.1 -1.3 +6.1/E AsiaPacGrC m PJ 32.13 ... -1.6 +5.3/E BalRkAllcA m IH 10.91 +1.4 +.6 +4.5/B BalRkAllcC m IH 10.40 +1.3 +.4 +3.7/C BalRkAllcR5 IH 11.08 +1.4 +.7 +4.8/B BalRkAllcY IH 11.07 +1.4 +.7 +4.8/B ChtrA m LB 18.31 +2.1 +1.4 +4.9/E ChtrC m LB 17.20 +2.1 +1.2 +4.2/E ComStkA m LV 27.59 +4.0 +3.0 +9.3/A ComStkC m LV 27.57 +3.9 +2.7 +8.5/B CorpBdA m TW 7.07 -1.3 -3.1 +3.0/B CorpBdC m TW 7.13 -1.4 -3.3 +2.3/C DivIncA m LV 23.03 -.3 -5.3 +6.6/D DivIncInv b LV 23.25 -.3 -5.3 +6.6/D DiversDivA m LV 19.79 +.4 -2.4 +5.9/E DiversDivC m LV 19.53 +.3 -2.6 +5.1/E DiversDivInv b LV 19.77 +.4 -2.4 +5.9/E DvlpngMktsA m EM 35.23 -3.6 -6.4 +4.8/D DvlpngMktsC m EM 34.32 -3.7 -6.6 +4.0/D EndeavorA m MB 19.70 +1.2 -2.0 +6.6/C EngyA m EE 27.11 +7.5 +7.8 -5.8/D EngyC m EE 23.18 +7.4 +7.4 -6.5/D EngyInv b EE 26.99 +7.4 +7.7 -5.8/D EqWtSP500A m LB 60.62 +2.1 +1.1 +8.6/D EqWtSP500C m LB 58.05 +2.0 +.9 +7.9/D EqWtSP500Y LB 61.21 +2.1 +1.2 +8.9/C EqandIncA m MA 11.00 +1.8 +.7 +7.1/A EqandIncC m MA 10.79 +1.7 +.5 +6.3/B EuropeanGrA m ES 40.18 +.2 -2.6 +3.9/C EuropeanGrC m ES 37.35 +.1 -2.9 +3.1/C EuropeanGrInv b ES 40.08 +.2 -2.6 +3.9/C EuropeanSmCoA m ES 16.51 -1.3 -.4 +10.7/A Exch LV 588.66 +1.2 +3.2 +6.9/D FltngRtA m BL 7.59 +.4 +1.9 +3.6/B FltngRtC m BL 7.56 +.3 +1.7 +3.1/D GlbCorEqA m WS 16.48 +2.3 +1.7 +6.8/C GlbCorEqC m WS 15.66 +2.2 +1.4 +6.0/D GlbGrA m WS 31.90 -.3 -.3 +3.7/E GlbLwVlEqYldA m WS 14.09 +3.5 +2.0 +3.2/E GlbRlEsttA m GR 13.44 +2.3 -.2 +2.6/D GlbSmMidCpGrA m SW 19.64 +.7 -.8 +4.4/E GldPrcMtlsA m SP 3.86 -1.8 -7.2 +.8/E GldPrcMtlsInv b SP 3.88 -2.0 -7.2 +.8/E GrAllcA m AL 16.18 +1.3 +.8 +5.4/D GrAllcC m AL 16.00 +1.2 +.6 +4.6/E GrandIncA m LV 27.29 +2.7 +1.5 +9.4/A GrandIncC m LV 26.95 +2.6 +1.3 +8.6/B HCA m SH 36.35 +4.0 +2.2 -.9/E HCInv b SH 36.35 +4.0 +2.2 -1.0/E HYA m HY 4.10 -.3 -.3 +3.2/D HYC m HY 4.09 -.4 -.6 +2.5/E HYInv b HY 4.10 -.3 -.3 +3.2/D HYMuniA m HM 9.99 +.6 +.3 +5.2/A HYMuniC m HM 9.96 +.6 ... +4.4/B HYR5 HY 4.09 -.3 -.2 +3.5/C IntermTrmMnIncA m MI 10.99 +.2 -.5 +2.4/B IntlAllcA m FB 12.22 +.3 +.1 +3.7/D IntlGrA m FG 35.67 -1.1 -1.7 +2.2/E IntlGrC m FG 32.75 -1.1 -1.9 +1.5/E IntlGrR5 FG 36.24 -1.1 -1.5 +2.6/E IntlSmCoA m FQ 18.89 -2.5 -2.2 +7.2/D LtdTrmMnIncA m MS 11.18 +.2 -.4 +.9/B LtdTrmMnIncA2 f MS 11.19 +.2 -.3 +1.1/B MidCpCorEqA m MB 21.28 +1.0 -1.2 +5.1/D MidCpCorEqC m MB 12.58 +1.0 -1.5 +4.3/E MidCpCorEqR b MB 20.37 +1.0 -1.3 +4.9/D MidCpGrA m MG 40.63 +3.6 +7.6 +7.1/E MidCpGrC m MG 30.36 +3.6 +7.4 +6.4/E ModAllcA m MA 13.60 +.7 +.2 +4.3/E ModAllcC m MA 13.49 +.7 ... +3.6/E MuniIncA m ML 13.19 +.3 -.5 +3.1/B NYTxFrIncA m MY 15.30 +.2 -.7 +2.4/C PETxFrIncA m MP 16.09 +.1 -.5 +2.9/B QualIncA m CI 11.55 -.5 -2.0 +1.0/D RlEsttA m SR 20.29 +3.0 -4.4 +4.1/B RlEsttC m SR 20.16 +2.9 -4.7 +3.3/C SP500IdxA m LB 29.64 +2.9 +2.6 +10.4/B SP500IdxC m LB 28.58 +2.8 +2.3 +9.6/C SP500IdxY LB 30.00 +2.9 +2.7 +10.7/A SelCoA m SB 18.74 -.6 -.3 +8.1/C SelCoC m SB 15.75 -.8 -.6 +7.3/D ShTBdA m CS 8.48 -.1 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.4 +.9/C SmCpDiscvA m SG 10.55 +5.1 +9.2 +8.4/D SmCpEqA m SB 15.86 +2.7 +3.3 +5.8/E SmCpGrA m SG 40.41 +4.3 +8.3 +11.4/B SmCpGrInv b SG 42.47 +4.2 +8.3 +11.4/B SmCpGrR b SG 37.42 +4.2 +8.2 +11.2/B SmCpGrR5 SG 45.57 +4.3 +8.4 +11.9/B SmCpValA m SV 18.92 +1.9 -.2 +6.4/D SmCpValC m SV 13.56 +1.8 -.6 +5.6/E SummitP b LG 21.59 +4.8 +8.5 +13.0/B TechA m ST 49.61 +5.8 +12.2 +14.9/E TechInv b ST 49.34 +5.8 +12.2 +15.0/D TechSectA m ST 24.81 +5.8 +12.3 +14.8/E USGovtA m GI 8.61 -.4 -1.6 +.4/BIVAIntlA m FQ 17.81 -.3 -.1 +4.1/E IntlI d FQ 17.85 -.2 +.1 +4.4/E WldwideA m IH 18.94 +.4 +.4 +4.6/B WldwideC m IH 18.51 +.3 +.1 +3.9/C WldwideI d IH 19.01 +.4 +.5 +4.9/BIntrepidCptlInv m MA 11.85 +1.5 -1.1 +3.4/E EnduranceInv m SV 13.94 +.4 -1.5 +.6/E361MgdFutsStratI FF 11.52 +1.1 -1.6 -1.5/B MgdFutsStratInv b FF 11.34 +1.1 -1.7 -1.8/BInvestEdBal m MA 11.79 +1.2 +1.2 +5.4/C Cnsrv m CA 10.72 +.7 +.4 +3.0/D Gr m AL 12.85 +1.6 +1.9 +6.9/BIronBridgeSMIDCp MG 12.25 +5.6 +7.8 +9.4/C SmCp SG 18.39 +4.1 +7.4 +8.5/DIronclad FundsMgdRk d XR 10.84 +2.9 +6.4 +3.2/CIvyAsstStratA m IH 24.76 +2.1 +3.8 +.9/E AsstStratB m IH 23.22 +2.1 +3.5 +.1/E AsstStratC m IH 23.39 +2.1 +3.5 +.2/E AsstStratI IH 25.09 +2.2 +3.9 +1.2/E AsstStratR b IH 24.46 +2.1 +3.7 +.6/E AsstStratY b IH 24.83 +2.2 +3.8 +.9/E BalA m MA 25.28 +1.8 +1.7 +3.7/E BalB m MA 24.98 +1.7 +1.4 +2.9/E BalC m MA 25.07 +1.7 +1.4 +3.0/E CorEqA m LG 15.48 +3.7 +5.9 +8.4/E CorEqC m LG 13.29 +3.7 +5.6 +7.6/E CundillGlbValA m WS 19.04 +3.4 +.7 +3.8/E EmMktsEqA m EM 20.91 -1.3 -.8 +6.9/B EmMktsEqC m EM 17.94 -1.3 -.9 +6.1/C EmMktsEqI EM 21.61 -1.2 -.6 +7.3/B EmMktsEqY b EM 21.33 -1.2 -.7 +6.9/B EngyA m EE 13.45 +10.3 +8.6 -2.8/C EngyC m EE 12.46 +10.3 +8.3 -3.5/C EuropeanOppsA m ES 34.20 +2.3 +4.7 +4.2/B EuropeanOppsI ES 34.53 +2.3 +4.9 +4.7/B GlbBdA m MU 9.58 -1.0 -1.2 +1.8/D GlbBdI MU 9.58 -1.0 -1.1 +2.1/D GlbGrA m WS 49.01 +4.1 +7.7 +7.4/C GlbGrI WS 50.02 +4.2 +7.8 +7.8/B GlbIncAllcA m IH 15.53 +.7 -.3 +2.9/D GlbIncAllcI IH 15.67 +.7 -.2 +3.3/C HiIncA m HY 7.48 -.2 +1.3 +4.6/A HiIncB m HY 7.48 -.3 +1.0 +3.8/C HiIncC m HY 7.48 -.3 +1.0 +3.9/C HiIncI HY 7.48 -.2 +1.4 +4.9/A HiIncY b HY 7.48 -.2 +1.3 +4.6/A IntlCorEqA m FB 20.76 +2.1 +2.6 +4.0/D IntlCorEqC m FB 18.46 +2.0 +2.4 +3.3/D IntlCorEqI FB 20.90 +2.1 +2.8 +4.3/C IntlCorEqY b FB 20.91 +2.1 +2.7 +4.1/C LgCpGrA m LG 23.88 +4.6 +9.7 +13.2/B LgCpGrC m LG 19.88 +4.6 +9.5 +12.4/B LgCpGrI LG 25.10 +4.7 +9.9 +13.5/B LtdTrmBdA m CS 10.61 -.1 -.9 +.7/C LtdTrmBdC m CS 10.61 -.2 -1.2 .../E LtdTrmBdI CS 10.61 -.1 -.8 +1.0/B MgdIntlOppsA m FB 12.18 +1.5 +2.4 +4.5/C MicroCpGrA m SG 28.65 +8.0 +13.3 +7.3/E MidCpGrA m MG 24.93 +4.7 +8.8 +9.4/C MidCpGrC m MG 21.22 +4.7 +8.5 +8.6/C MidCpGrI MG 26.85 +4.8 +8.9 +9.8/B MidCpGrR b MG 24.30 +4.7 +8.6 +9.1/C MidCpGrY b MG 26.04 +4.7 +8.8 +9.5/C MuniBdA m MI 11.69 +.2 -.3 +2.0/C MuniHiIncA m HM 5.05 +.4 +.7 +2.9/E MuniHiIncC m HM 5.05 +.4 +.4 +2.2/E MuniHiIncI HM 5.05 +.4 +.7 +3.1/E NaturalResA m SN 15.79 +4.2 +.7 -2.4/E NaturalResI SN 16.52 +4.2 +.9 -1.9/D SciAndTechA m ST 68.46 +3.9 +7.7 +9.6/E SciAndTechC m ST 58.84 +3.8 +7.4 +8.8/E SciAndTechY b ST 72.20 +3.9 +7.7 +9.6/E SciandTechI ST 75.31 +3.9 +7.8 +9.9/E SciandTechR b ST 66.70 +3.8 +7.5 +9.2/E SecCrBdA m CI 10.45 -.7 -2.0 +1.9/A SecReEsSecsA m SR 23.03 +4.0 -4.7 +2.9/C SecReEsSecsY b SR 23.06 +4.1 -4.7 +3.1/C SmCpGrA m SG 19.47 +3.7 +9.3 +12.8/A SmCpGrC m SG 15.62 +3.6 +8.9 +12.0/B SmCpGrInstl SG 25.46 +3.7 +9.4 +13.2/A SmCpGrY b SG 24.03 +3.7 +9.2 +12.9/A SmCpValA m SB 19.64 +5.6 +3.4 +12.0/A TxMgdEqA m LG 26.88 +3.9 +8.9 +11.7/C ValA m LV 24.08 +2.4 +1.3 +6.3/DJPMorganCATaxFrBdA m MF 10.65 +.1 -.6 +1.6/D CATaxFrBdC m MF 10.56 +.1 -.8 +1.1/E CATaxFrBdI MF 10.42 +.2 -.6 +1.7/D CPBondA m CI 8.03 -.8 -2.2 +1.6/B CPBondC m CI 8.08 -.7 -2.4 +.9/D CPBondI CI 8.03 -.6 -2.0 +1.8/B CPBondR6 CI 8.04 -.6 -2.0 +2.0/A CoreBondA m CI 11.24 -.7 -2.2 +1.2/C CoreBondC m CI 11.31 -.8 -2.4 +.5/E CoreBondI CI 11.23 -.7 -2.1 +1.3/C CoreBondR5 CI 11.22 -.7 -2.0 +1.5/B CoreBondR6 CI 11.25 -.7 -2.0 +1.6/B DiversiedA m MA 17.64 +.9 ... +5.6/C DiversiedI MA 17.75 +.9 +.2 +5.8/B DiversiedL MA 17.72 +.9 +.2 +6.1/B DynamicSmCpGrA m SG 25.76 +4.3 +11.3 +16.4/A DynamicSmCpGrI SG 29.50 +4.4 +11.4 +16.7/A EmMktsDebtA m EB 7.89 -2.6 -4.0 +3.6/C EmMktsDebtI EB 7.90 -2.7 -4.0 +3.8/C EmMktsEqA m EM 28.63 -.2 -1.6 +8.4/A EmMktsEqC m EM 27.78 -.3 -1.8 +7.9/B EmMktsEqI EM 29.32 -.2 -1.6 +8.7/A EmMktsEqL EM 29.53 -.2 -1.5 +8.8/A EqIncA m LV 17.04 +1.7 -.1 +9.0/B EqIncI LV 17.33 +1.8 ... +9.2/A EquityIndexA m LB 41.88 +2.9 +2.6 +10.6/B EquityIndexC m LB 41.49 +2.9 +2.4 +9.8/B EquityIndexI LB 41.94 +2.9 +2.7 +10.8/A GovernmentBondI GI 10.19 -.6 -2.0 +.7/A GrowthAdvtgA m LG 21.59 +5.1 +9.8 +14.3/A GrowthAdvtgI LG 22.21 +5.1 +9.8 +14.6/A GrowthAndIncA m LV 50.61 +2.1 +1.0 +9.2/A HighYieldA m HY 7.22 -.5 -.3 +3.5/C HighYieldC m HY 7.23 -.5 -.6 +3.0/D HighYieldI HY 7.26 -.5 -.2 +3.8/C HighYieldR5 HY 7.27 -.4 -.2 +3.8/C HighYieldR6 HY 7.26 -.4 -.2 +3.9/C IntermTxFrBdA m MI 10.81 +.1 -.7 +1.4/E IntermTxFrBdI MI 10.62 +.1 -.7 +1.7/D IntlEqA m FB 18.25 +1.2 +1.2 +4.7/C IntlEqI FB 18.53 +1.1 +1.2 +4.9/B IntlRsrchEnhEqA m FB 19.07 +1.3 +1.7 +4.4/C IntlRsrchEnhEqI FB 19.29 +1.3 +1.7 +4.7/B IntlValueA m FV 14.51 +1.2 +1.4 +3.0/D IntlValueI FV 14.86 +1.2 +1.5 +3.3/C IntlValueL FV 14.79 +1.2 +1.5 +3.4/C IntrepidAmrA m LB 41.48 +2.7 +3.9 +9.7/C IntrepidAmrI LB 42.66 +2.7 +4.0 +10.0/B IntrepidErpnA m ES 26.86 +.4 +1.0 +2.5/D IntrepidErpnI ES 27.38 +.4 +1.1 +2.8/D IntrepidErpnL ES 27.62 +.4 +1.1 +3.0/D IntrepidGrR5 LG 59.20 +3.5 +5.8 +13.1/B IntrepidGrowthA m LG 59.01 +3.5 +5.7 +12.6/B IntrepidGrowthI LG 59.93 +3.5 +5.8 +12.9/B IntrepidIntlA m FB 22.54 +1.3 +2.2 +4.2/C IntrepidIntlI FB 23.45 +1.3 +2.4 +4.6/C IntrepidMidCapA m MB 22.94 +2.4 +1.7 +6.7/C IntrepidMidCapC m MB 19.38 +2.4 +1.5 +6.1/C IntrepidMidCapI MB 24.19 +2.5 +1.8 +7.0/C IntrepidValueA m LV 35.28 +2.6 +2.8 +7.2/C IntrepidValueI LV 35.47 +2.7 +2.9 +7.4/C IntrepidValueR5 LV 35.58 +2.7 +3.0 +7.6/C InvCnsrvGrA m CA 12.69 +.4 -.1 +3.6/C InvCnsrvGrC m CA 12.63 +.3 -.3 +3.0/D InvCnsrvGrI CA 12.76 +.3 -.1 +3.8/C InvGrIncA m AL 17.62 +1.4 +1.4 +6.6/C InvGrIncC m AL 17.11 +1.4 +1.3 +6.0/D InvGrIncI AL 17.35 +1.5 +1.6 +6.9/B InvestorBalA m MA 15.45 +.9 +.6 +5.3/C InvestorBalC m MA 15.20 +.9 +.4 +4.7/D InvestorBalI MA 15.48 +.9 +.8 +5.5/C InvestorGrowthA m XM 21.13 +2.0 +2.1 +8.3/B InvestorGrowthC m XM 19.74 +1.9 +1.9 +7.6/B InvestorGrowthI XM 21.58 +2.0 +2.3 +8.5/A LCapGrA m LG 41.85 +5.5 +11.3 +14.5/A LCapGrI LG 42.25 +5.5 +11.4 +14.7/A LargeCapValueA m LV 15.47 +1.3 -1.8 +10.7/A LargeCapValueI LV 15.21 +1.3 -1.7 +10.8/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.3 +1.4/A MCapValA m MB 38.84 +.7 -1.4 +6.2/C MCapValC m MB 37.31 +.6 -1.6 +5.7/D MCapValI MB 39.28 +.7 -1.4 +6.5/C MCapValL MB 39.77 +.7 -1.3 +6.7/C MidCapEquityI MG 52.20 +2.1 +2.7 +8.0/D MidCapGrowthA m MG 31.09 +3.5 +6.7 +8.9/C MidCapGrowthC m MG 24.58 +3.4 +6.5 +8.4/D MidCapGrowthI MG 35.71 +3.5 +6.8 +9.3/C MktExpnEnhIdxA m SB 11.61 +2.7 +2.5 +10.0/B MktExpnEnhIdxI SB 11.77 +2.7 +2.6 +10.3/B MortgBackedScA m CI 11.18 -.4 -1.2 +1.4/C MortgBackedScI CI 10.90 -.4 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.3 -1.1 +1.8/B MunicipalIncA m MI 9.50 ... -1.1 +1.7/D MunicipalIncI MI 9.43 ... -1.0 +1.9/C NYTxFrBdA m MN 6.68 -.1 -.9 +1.2/E NYTxFrBdC m MN 6.68 +.1 -1.1 +.6/E NYTxFrBdI MN 6.72 +.1 -.7 +1.5/D RealtyIncomeL SR 12.67 +3.2 -4.3 +2.3/D RsrchMktNetrlL NE 15.20 +.3 +.6 +.8/D ScapEqA m SB 51.22 +2.6 +3.2 +10.7/A ScapEqC m SB 38.24 +2.6 +3.0 +10.1/B ScapEqI SB 59.09 +2.6 +3.3 +11.0/A ScapEqR5 SB 59.25 +2.7 +3.3 +11.2/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 ... -.4 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/D SmallCapCoreR5 SB 56.51 +4.4 +6.0 +10.4/B SmallCapGrowthA m SG 17.90 +4.4 +11.3 +16.4/A SmallCapGrowthI SG 19.74 +4.4 +11.5 +16.7/A SmallCapGrowthL SG 20.32 +4.4 +11.5 +16.8/A SmallCapValueA m SV 29.78 +3.9 +3.0 +7.8/C SmallCapValueI SV 31.57 +3.9 +3.1 +8.1/C SmallCapValueR5 SV 31.60 +3.9 +3.2 +8.2/C SmallCapValueR6 SV 31.64 +3.9 +3.2 +8.3/C SmtRetr2020A m TE 19.63 +.6 -.1 +4.7/C SmtRetr2020I TE 19.70 +.6 -.1 +4.8/C SmtRetr2020R5 TE 19.72 +.6 -.1 +5.0/B SmtRetr2030A m TH 21.43 +1.1 +.5 +6.1/C SmtRetr2030I TH 21.49 +1.1 +.6 +6.2/C SmtRetr2030R5 TH 21.54 +1.1 +.6 +6.3/C SmtRetr2040A m TJ 22.70 +1.5 +.9 +6.9/C SmtRetr2040I TJ 22.77 +1.5 +1.0 +7.0/C SmtRetr2040R5 TJ 22.83 +1.6 +1.0 +7.2/C SmtRetrIncI RI 18.46 +.3 -.4 +3.9/A SmtRetrIncR5 RI 18.49 +.3 -.4 +4.0/A TaxAwareEqI LG 34.33 +3.1 +2.8 +10.9/D TaxAwrRlRetI MS 9.41 +.1 +.3 +2.0/A TaxFreeBondA m ML 11.82 +.1 -.9 +2.5/D TaxFreeBondI ML 11.77 +.1 -.9 +2.7/C USEquityA m LB 16.60 +3.0 +2.3 +9.9/B USEquityC m LB 16.10 +2.9 +2.1 +9.3/C USEquityI LB 16.64 +3.0 +2.4 +10.1/B USEquityL LB 16.66 +3.0 +2.4 +10.2/B USEquityR5 LB 16.67 +3.0 +2.5 +10.3/B USLCpCrPlsA m LB 30.32 +3.4 +2.4 +9.3/C USLCpCrPlsC m LB 28.88 +3.4 +2.3 +8.8/D USLCpCrPlsI LB 30.72 +3.4 +2.5 +9.6/C USLCpCrPlsR5 LB 30.85 +3.4 +2.5 +9.8/B USRsrchEnhEqI LB 28.71 +2.7 +1.7 +8.4/D USRsrchEnhEqL LB 28.67 +2.7 +1.7 +8.5/D USRsrchEnhEqR6 LB 28.68 +2.7 +1.7 +8.6/D USSmallCompI SB 19.43 +3.4 +3.9 +8.2/C USSmallCompL SB 19.42 +3.4 +4.0 +8.4/C ValueAdvtgA m LV 35.31 +1.6 -1.5 +6.6/D ValueAdvtgC m LV 35.15 +1.5 -1.7 +6.1/D ValueAdvtgI LV 35.52 +1.6 -1.4 +6.9/D ValueAdvtgL LV 35.53 +1.6 -1.3 +7.1/CJames AdvantageBalGldRnR b CA 23.49 +.2 -2.2 +1.3/EJanus HendersonBalancedC m MA 33.29 +2.0 +2.4 +6.7 BalancedS b MA 33.59 +2.0 +2.6 +7.3 BalancedT MA 33.65 +2.1 +2.7 +7.6 ContrarianT MB 20.54 +5.6 +8.7 +3.0/E EnterpriseS b MG 122.56 +2.5 +7.0 +12.8/A EnterpriseT MG 125.25 +2.5 +7.1 +13.1/A EuropeanFocusA m ES 34.03 -.5 -1.9 -2.1/E EuropeanFocusC m ES 31.89 -.6 -2.2 -2.9/E FlexibleBondT CI 10.02 -.6 -2.2 +1.0 FortyA m LG 34.61 +4.3 +9.7 +13.6/B FortyS b LG 33.32 +4.3 +9.6 +13.5/B GlobalEqIncA m FV 7.83 +.3 -.5 +4.4/B GlobalEqIncC m FV 7.77 +.3 -.8 +3.7/B GlobalLifeSciT SH 58.73 +3.4 +7.5 +2.3/C GlobalResearchS b WS 83.49 +2.5 +4.5 +6.4/C GlobalResearchT WS 82.30 +2.5 +4.5 +6.7/C GlobalSelectT WS 17.60 +2.1 +4.4 +7.7/B GlobalTechT ST 34.50 +4.7 +12.5 +22.1/B GrowthAndIncT LB 55.62 +2.6 +1.4 +11.7/A High-YieldT HY 8.26 -.5 -.4 +4.2/B MidCapValueS b MV 16.93 +1.6 -.7 +8.2/B MidCapValueT MV 16.81 +1.6 -.6 +8.5/B OverseasS b FB 34.24 +2.0 +4.9 +1.0/E OverseasT FB 34.27 +2.0 +5.0 +1.3/E ResearchT LG 48.85 +3.8 +5.2 +9.9/D Short-TermBondT CS 2.98 -.2 -.3 +.6/D SmallCapValueL SV 23.31 +1.3 -1.4 +9.8/B SmallCapValueT SV 22.63 +1.3 -1.4 +9.5/B VITBalInstl MA 34.77 +2.1 +2.7 +7.7 VITEntrprsInstl MG 75.87 +2.6 +7.4 +14.0/A VITFlexBdInstl CI 11.44 -.6 -2.1 +1.1 VITFortyInstl LG 43.87 +4.7 +10.3 +14.3/A VITGlRsrchInstl WS 53.55 +2.5 +4.6 +6.8/C VITOvrsInstl FB 33.63 +2.1 +5.2 +1.4/E VITRsrchInstl LG 38.44 +3.8 +5.3 +9.7/E VentureT SG 82.51 +4.7 +8.0 +10.7/CJensenQualGrI LG 47.97 +2.4 +3.1 +12.2/C QualGrJ b LG 47.95 +2.4 +3.0 +11.9/CJohn HancockAbsRetCcyI CR 8.95 -3.8 -6.7 +1.8/B AbsRetCcyR6 CR 9.04 -3.7 -6.6 +2.0/A BalA m MA 20.44 +1.5 +.3 +5.5/C BalC m MA 20.41 +1.4 ... +4.8/D BalI MA 20.43 +1.5 +.4 +5.8/B BdA m CI 15.36 -.8 -2.3 +1.8/B BdC m CI 15.36 -.8 -2.4 +1.1/C BdI CI 15.36 -.7 -2.1 +2.2/A BdR6 CI 15.39 -.8 -2.1 +2.3/A CATxFrIncA m MC 10.69 +.3 -.9 +2.9/C ClassicValA m LV 34.23 +1.9 +1.4 +9.3/A ClassicValC m LV 33.67 +1.8 +1.1 +8.5/B ClassicValI LV 34.30 +1.9 +1.5 +9.6/A CorBd1 b CI 12.58 -.8 -2.5 +.9/D CptlAprc1 b LG 17.69 +5.4 +10.7 +15.1/A CptlAprcNAV LG 17.74 +5.4 +10.7 +15.2/A DiscpValA m LV 22.74 +1.7 +.9 +8.1/B DiscpValC m LV 21.40 +1.6 +.7 +7.3/C DiscpValI LV 22.07 +1.7 +1.1 +8.4/B DiscpValI2 LV 22.07 +1.7 +1.1 +8.4/B DiscpValMCA m MB 22.63 +1.4 +.8 +8.6/B DiscpValMCC m MB 22.68 +1.3 +.5 +7.8/B DiscpValMCI MB 23.52 +1.5 +.9 +8.9/B DiscpValMCR2 b MB 23.42 +1.4 +.7 +8.5/B DiscpValMCR6 MB 23.52 +1.5 +1.0 +9.0/A DiscpValR4 b LV 22.07 +1.7 +1.0 +8.2/B DiscpValR5 LV 22.10 +1.7 +1.1 +8.4/B DiscpValR6 LV 22.10 +1.7 +1.1 +8.5/B EmMktsA m EM 12.08 -1.5 -.2 +5.4/C EmMktsI EM 12.07 -1.5 ... +5.8/C EmMktsNAV EM 12.07 -1.5 ... +5.9/C EqInc1 b LV 20.44 +2.0 +.4 +8.3/B FdmtlLgCpCorA m LB 49.68 +3.5 +1.8 +10.6/B FdmtlLgCpCorC m LB 44.25 +3.4 +1.5 +9.8/B FdmtlLgCpCorI LB 51.89 +3.5 +1.9 +10.9/A FinclIndsA m SF 20.52 +3.4 +2.8 +9.4/C FltngRtIncA m BL 8.47 +.2 +1.6 +2.5/E FltngRtIncC m BL 8.51 +.3 +1.3 +1.8/E FltngRtIncI BL 8.47 +.4 +1.7 +2.9/D GlbAbsRetStrA m AM 10.24 +.2 -1.9 -1.0 GlbAbsRetStrC m AM 10.08 +.2 -2.2 -1.7 GlbAbsRetStrI AM 10.33 +.2 -1.9 -.7 GlbAbsRetStrR6 AM 10.35 +.3 -1.8 -.6 GlbBd1 b IB 12.77 -2.3 -.5 +3.2/A GlbholderYldA m WS 11.38 +.4 -2.7 +3.4/E GlbholderYldC m WS 11.39 +.4 -3.0 +2.7/E GlbholderYldI WS 11.42 +.4 -2.6 +3.7/E GovtIncA m GI 9.02 -.7 -2.2 +.1/D HY1 b HY 8.13 ... +.3 +3.6/C HYA m HY 3.42 -.7 -.7 +4.1/B HYC m HY 3.42 -.8 -.6 +3.5/D HYI HY 3.42 -.4 -.3 +4.5/B HYMuniBdA m HM 7.91 +.1 -.2 +3.6/D IncA m MU 6.29 -1.3 -1.4 +1.8/D IncC m MU 6.29 -1.4 -1.6 +1.0/E IncI MU 6.28 -1.3 -1.3 +2.1/D IntlGrA m FG 29.19 +1.6 +5.6 +9.1/A IntlGrI FG 29.26 +1.7 +5.7 +9.5/A IntlSmCp1 b FA 23.23 +.6 +3.0 +6.4 IntlVal1 b FV 17.33 +1.6 +.8 +3.1/D IntlValNAV FV 17.28 +1.6 +.8 +3.1/C InvmGradeBdA m CI 10.12 -.6 -2.1 +1.3/C MidCpStk1 b MG 23.35 +3.9 +9.3 +10.5/B MlMg2010Lftm1 b TA 9.15 +.1 -.2 +4.4/B MlMg2015Lftm1 b TD 9.63 +.3 +.1 +4.8/B MlMg2015LftmA m TD 9.64 +.3 +.1 +4.4/C MlMg2020Lftm1 b TE 10.51 +.7 +.7 +5.5/A MlMg2020LftmA m TE 10.52 +.6 +.5 +5.1/B MlMg2025Lftm1 b TG 11.27 +1.1 +1.3 +6.3/A MlMg2025LftmA m TG 11.31 +1.1 +1.1 +5.9/B MlMg2030Lftm1 b TH 11.68 +1.4 +1.7 +6.9/A MlMg2030LftmA m TH 11.70 +1.3 +1.6 +6.5/B MlMg2035Lftm1 b TI 12.27 +1.7 +2.2 +7.5/B MlMg2035LftmA m TI 12.19 +1.7 +2.0 +7.1/C MlMg2040Lftm1 b TJ 12.43 +1.9 +2.5 +8.0/A MlMg2040LftmA m TJ 12.37 +1.9 +2.3 +7.6/B MlMg2045Lftm1 b TK 12.28 +2.0 +2.6 +8.1/A MlMg2045LftmA m TK 12.20 +1.9 +2.3 +7.7/C MlMg2050Lftm1 b TN 13.10 +1.9 +2.5 +8.1/B MltIdx2020Prs1 b TE 11.51 -.1 -1.3 +2.5/E MltIdx2025Prs1 b TG 12.95 +.5 -.3 +4.1/E MltIdx2030Prs1 b TH 14.01 +1.0 +.6 +5.5/D MltIdx2035Prs1 b TI 14.66 +1.5 +1.2 +6.5/D MltIdx2040Prs1 b TJ 15.06 +1.8 +1.7 +7.1/C MltIdx2045Prs1 b TK 15.23 +1.8 +1.8 +7.4/C MltIdx2050Prs1 b TN 13.55 +1.9 +1.9 +7.4/C MltIdxIncPrs1 b RI 10.95 -.1 -1.0 +1.7/E MltMgLsAgr1 b XM 16.94 +2.2 +3.0 +8.0/B MltMgLsAgrA m XM 17.00 +2.2 +2.9 +7.6/B MltMgLsAgrC m XM 17.00 +2.0 +2.6 +6.9/C MltMgLsBl1 m MA 15.41 +.9 +.9 +5.2/D MltMgLsBl5 MA 15.32 +.9 +1.0 +5.6/C MltMgLsBlA b MA 15.31 +.9 +1.0 +5.6/C MltMgLsBlC m MA 15.40 +.9 +.7 +4.5/D MltMgLsBlR6 MA 15.32 +.9 +1.0 +5.6/C MltMgLsCns1 b XY 12.84 -.5 -1.1 +2.8/C MltMgLsCnsA m XY 12.87 -.4 -1.2 +2.5/D MltMgLsCnsC m XY 12.86 -.5 -1.4 +1.7/D MltmgLsMd1 b CA 13.72 +.2 -.2 +4.2/B MltmgLsMd5 CA 13.70 +.1 -.2 +4.3/B MltmgLsMdA m CA 13.76 +.1 -.3 +3.8/C MltmgLsMdC m CA 13.75 +.1 -.5 +3.1/D MltmgrLsGr1 b AL 16.41 +1.5 +2.1 +6.8/B MltmgrLsGr5 AL 16.39 +1.5 +2.1 +6.9/B MltmgrLsGrA m AL 16.46 +1.5 +1.9 +6.4/C MltmgrLsGrC m AL 16.45 +1.5 +1.7 +5.7/D NatrlRes1 b SN 13.57 +6.8 +6.3 +.8/C NewOpps1 b SB 29.72 +3.1 +3.6 +8.7/C RegionalBankA m SF 29.42 +4.0 +6.6 +19.4/A RegionalBankC m SF 27.92 +3.9 +6.3 +18.6/A RlEsttSec1 b SR 12.00 +3.9 -3.1 +4.5/B RlRetBd1 b IP 11.05 -.7 -1.5 +1.2/B SmCoVal1 b SB 28.81 +3.3 +1.2 +11.9/A StratIncOppsA m MU 10.58 -1.4 -1.4 +2.5/C StratIncOppsC m MU 10.58 -1.5 -1.6 +1.8/D StratIncOppsI MU 10.58 -1.4 -1.3 +2.8/B TtlRetNAV CI 13.19 -.7 -2.2 +1.8/B TxFrBdA m ML 9.62 +.1 -.8 +2.4/D USGlbLdrsGrA m LG 47.93 +3.8 +5.5 +10.7/D USGlbLdrsGrC m LG 40.61 +3.8 +5.2 +9.9/D USGlbLdrsGrI LG 51.38 +3.8 +5.6 +11.0/D USGrA m LG 11.18 +5.0 +10.3 +12.6/B USHYBd1 b HY 11.15 -.2 -.2 +4.4/B sBlueChipGr1 b LG 40.40 +5.6 +11.6 +16.4/AKLAllcInstl IH 15.13 -.1 -.3 +5.7/AKeeleySmCpDivValI SV 18.95 +3.1 +2.1 +9.2/B SmCpValA m SB 32.23 +3.1 +2.0 +3.5/E SmCpValI SB 32.69 +3.2 +2.1 +3.8/EKellnerSmMidCpValI SB 14.85 +3.3 +2.8 +7.9/DKempnerMlCpDepValIns LV 10.89 +1.6 +4.1 +6.3/DKineticsInternetNoLoad d LG 47.91 +2.4 -8.2 +11.6/C ParadigmInstl d MG 53.13 +5.9 +9.3 +13.6/A ParadigmNoLoad d MG 52.77 +5.9 +9.2 +13.4/A SmCptlOppsNLd d SB 58.18 +4.2 +13.5 +13.3/AKirr MarbachPtnrsVal m MG 25.04 +2.0 +.4 +5.5/ELKCMAqnsCthlcEq m LG 18.11 +3.9 +5.4 +8.5/E EqInstl d LG 27.46 +3.6 +5.5 +10.1/D FI d TW 10.50 -.3 -1.2 +1.1/E SmCptlEqIns d SG 19.71 +4.1 +6.9 +7.5/ELSVValEq LV 28.85 +1.9 -.3 +9.4/ALaudusIntlMktMtrsInv FG 27.20 +.9 +2.6 +7.5/B IntlMktMtrsSel FG 27.16 +.9 +2.6 +7.7/B MndrnEmergMkts EM 8.37 -2.6 -2.1 +1.9/E MndrnIntlGvIIns IB 10.07 -3.5 +.7 +2.6/B SCMktMtrsInv SB 18.77 +2.6 +1.9 +6.6/D USLgCpGr LG 21.68 +5.1 +12.0 +14.7/ALazardCptAltrOpStrIns TV 10.64 +1.9 +.4 +5.4/B DevMEqIns EM 14.45 +.1 -.2 +9.9/A EMDbtInstl EB 8.04 -4.2 -2.6 +2.7/D EMEqBlndInstl EM 12.73 +.2 -1.5 +7.4/B EMEqInstl EM 19.57 -1.8 -2.2 +4.6/D EMEqOpen b EM 20.12 -1.8 -2.3 +4.4/D EMMltAsstInstl EM 9.48 -1.1 -2.5 +3.4/E GlbLtdInfrsIns XO 16.00 +4.6 +.2 +9.9/A GlbLtdInfrsOpn b XO 16.01 +4.6 +.1 +9.6/A IntlEqInstl FB 19.87 +1.1 +1.3 +2.5/E IntlEqOpen b FB 20.07 +1.1 +1.2 +2.2/E IntlStratEqIns FG 16.37 +1.7 +4.3 +4.1/E IntlStratEqOpen b FG 16.49 +1.7 +4.2 +3.8/E USCorpIncInstl HY 4.74 -.5 -1.4 +3.1/D USEqConcntrIns LB 15.60 +1.4 +1.9 +9.1/C USSmMidCpEqIns SG 15.11 +3.6 +3.1 +7.8/E USStratEqInstl LB 12.92 +2.8 +3.9 +8.1/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.1 -1.0 +1.6/CLeutholdCorInvmInstl d TV 20.60 -.6 +.3 +5.5/A CorInvmRetail d TV 20.57 -.6 +.3 +5.4/B GlbInstl d IH 9.54 -.7 -1.1 +3.8/C GrizzlyShrt BM 4.73 -4.1 -6.3 -10.5/ALitman GregoryMtrsEqInstl LG 19.79 +1.7 +3.6 +10.1/D MtrsIntlInstl FB 18.28 +2.5 +3.1 +1.0/ELongleaf PartnersIntl FB 17.50 +3.2 +5.2 +8.2/A LnglfPtnrs LB 27.28 +3.1 +1.6 +4.4/E SmCap MB 28.39 +2.9 +2.9 +5.6/DLoomis SaylesBdInstl MU 13.56 -1.2 -.4 +2.5/C BdRetail b MU 13.49 -1.2 -.5 +2.2/C CorPlusBdA m CI 12.60 -.9 -1.6 +1.9/A FI MU 13.20 -.8 -.9 +3.2/B GlbBdInstl IB 16.48 -2.4 -.8 +2.4/B GlbBdRetail b IB 16.19 -2.4 -.9 +2.2/B GrY LG 16.01 +3.0 +3.1 +14.1/A InstlHiInc HY 6.70 ... -.1 +4.1/B InvmGradeBdA m CI 10.95 -.9 -.5 +2.1/A InvmGradeBdC m CI 10.84 -1.0 -.8 +1.3/C InvmGradeBdY CI 10.96 -.9 -.4 +2.4/A InvmGradeFI CI 12.01 -.9 -1.5 +2.8/A LtdTrmGvtAgcA m GS 11.12 -.1 -.6 +.2/B SmCpGrInstl SG 28.19 +5.0 +11.0 +12.8/A SmCptlValInstl SB 34.12 +1.5 -.3 +8.6/C SmCptlValRetail b SB 33.56 +1.5 -.4 +8.3/C StratIncA m MU 14.27 -1.6 -.7 +1.7/E StratIncC m MU 14.39 -1.7 -1.0 +1.0/E ValY LV 21.42 +2.1 +.6 +6.4/DLord AbbettAffiliatedA m LV 15.64 +1.6 -.5 +8.2/B AffiliatedC m LV 15.63 +1.5 -.9 +7.4/C AffiliatedF b LV 15.63 +1.6 -.6 +8.4/B AffiliatedI LV 15.70 +1.6 -.5 +8.5/B AlphaStratA m SG 27.93 +2.9 +5.0 +8.5/D AlphaStratC m SG 23.62 +2.9 +4.7 +7.7/E AlphaStratF b SG 28.10 +2.9 +5.0 +8.6/D BdDebA m MU 8.06 -.3 -.7 +4.9/A BdDebC m MU 8.09 -.2 -.8 +4.2/A BdDebF b MU 8.05 -.3 -.7 +4.9/A BdDebI MU 8.02 -.3 -.7 +5.1/A BdDebR3 b MU 8.05 -.3 -.9 +4.6/A CATxFrIncA m MC 10.84 +.3 -.5 +3.3/B CalibRtdDivGrA m LB 15.09 +1.1 -1.6 +9.0/C CalibRtdDivGrC m LB 14.89 +1.0 -1.8 +8.2/D CnvrtA m CV 13.60 +2.2 +3.9 +6.2/B CnvrtI CV 13.67 +2.2 +3.9 +6.4/B CorFIA m CI 10.54 -.7 -2.2 +1.0/D CorFIC m CI 10.49 -.7 -2.5 +.3/E CorFIF b CI 10.53 -.8 -2.3 +1.0/D DevelopingGrA m SG 27.12 +5.6 +16.3 +7.9/E DevelopingGrF b SG 28.10 +5.7 +16.4 +8.0/E DevelopingGrI SG 31.05 +5.6 +16.4 +8.1/E DevelopingGrR3 b SG 26.37 +5.6 +16.2 +7.6/E EmMktsCcyI CR 5.18 -4.3 -2.3 +1.3/C FdmtlEqA m LV 12.89 +1.7 -.5 +7.4/C FdmtlEqC m LV 11.48 +1.6 -.7 +6.6/D FdmtlEqF b LV 12.76 +1.8 -.4 +7.5/C FdmtlEqI LV 12.97 +1.7 -.3 +7.6/C FdmtlEqR3 b LV 12.66 +1.7 -.5 +7.1/D FltngRtA m BL 9.19 +.4 +1.9 +4.2/A FltngRtC m BL 9.19 +.4 +1.7 +3.6/C FltngRtF b BL 9.18 +.4 +1.9 +4.3/A FltngRtI BL 9.19 +.4 +2.0 +4.4/A GrOppsA m MG 21.37 +3.2 +4.9 +7.2/E GrOppsI MG 24.28 +3.2 +5.0 +7.5/D HYA m HY 7.48 -.6 -.8 +5.2/A HYC m HY 7.44 -.6 -1.0 +4.5/B HYF b HY 7.47 -.6 -.7 +5.3/A HYI HY 7.51 -.6 -.8 +5.4/A HYMuniBdA m HM 11.85 +.6 +2.0 +4.9/B HYMuniBdC m HM 11.86 +.6 +1.9 +4.2/C HYMuniBdF b HM 11.86 +.6 +2.0 +5.0/B IncA m TW 2.76 -1.1 -2.4 +2.9/B IncC m TW 2.78 -.8 -2.3 +2.4/C IncF b TW 2.76 -1.1 -2.4 +3.0/B IntermTxFrA m MI 10.64 +.3 -.6 +2.1/C IntermTxFrC m MI 10.62 +.2 -1.0 +1.4/E IntermTxFrF b MI 10.63 +.2 -.7 +2.2/B IntlDivIncA m FV 7.86 +.8 +.4 +1.1/E IntlDivIncI FV 7.90 +.6 +.3 +1.4/E IntlEqA m FB 14.43 +.6 +1.1 +3.3/D IntlEqF b FB 14.34 +.6 +1.1 +3.6/D IntlEqI FB 14.55 +.6 +1.2 +3.7/D IntlOppsA m FQ 20.53 -.2 -.8 +7.7/C IntlOppsC m FQ 19.09 -.4 -1.0 +6.9/E IntlOppsI FQ 21.09 -.2 -.7 +8.0/C MidCpStkA m MV 30.11 +2.2 +.7 +5.1/E MidCpStkC m MV 27.93 +2.2 +.5 +4.3/E MidCpStkF b MV 29.88 +2.3 +.8 +5.2/D MidCpStkI MV 29.90 +2.3 +.8 +5.3/D MidCpStkP b MV 29.17 +2.2 +.6 +4.8/E MltAsstBalOppA m MA 11.79 +.9 +.4 +4.1/E MltAsstBalOppC m MA 11.72 +.9 +.1 +3.3/E MltAsstGlbOppA m IH 11.59 +.6 -.1 +2.7/D MltAsstGrA m AL 17.49 +1.3 +.4 +4.7/E MltAsstGrC m AL 17.31 +1.2 +.1 +3.9/E MltAsstIncA m CA 14.98 +.7 +.9 +3.9/C MltAsstIncC m CA 15.19 +.7 +.6 +3.2/D MltAstFocsdGrA m XM 17.58 +2.1 +2.1 +6.1/D NYTxFrA m MY 11.14 +.3 -.5 +2.6/C NewJerseyTxFrA m MJ 4.91 +.2 -.4 +3.2/B NtnlTxFrIncA m ML 11.19 +.2 -.7 +3.2/B NtnlTxFrIncC m ML 11.20 +.1 -1.0 +2.6/C NtnlTxFrIncF b ML 11.18 +.2 -.7 +3.3/B ShrtDurIncA m CS 4.19 +.1 ... +1.7/A ShrtDurIncC m CS 4.21 -.2 -.5 +1.0/B ShrtDurIncF b CS 4.19 +.1 ... +1.8/A ShrtDurIncI CS 4.18 -.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.44 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.44 ... -.3 -.1/E ShrtDurTxFrF b MS 15.45 +.1 ... +.6/C SmCpValA m SB 20.97 +3.1 +2.7 +7.8/D SmCpValI SB 24.84 +3.1 +2.8 +8.1/C TtlRetA m CI 10.03 -.8 -2.3 +1.4/C TtlRetC m CI 10.02 -.9 -2.5 +.7/E TtlRetF b CI 10.03 -.8 -2.2 +1.5/B TtlRetI CI 10.05 -.8 -2.1 +1.6/B ValOppsA m MB 19.99 +2.4 -.5 +5.7/D ValOppsC m MB 17.82 +2.3 -.8 +4.9/D ValOppsF b MB 20.39 +2.4 -.4 +5.9/D ValOppsI MB 20.77 +2.4 -.4 +6.0/DLyricalUSValEqInstl LV 17.96 -.8 -3.5 +6.5/DM.D. SassEqIncPlusInstl XR 10.68 +.8 -3.8 +.4/EMFSAgrsGrAllcA m XM 23.82 +2.1 +3.1 +8.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 50

AgrsGrAllcB m XM 23.45 +2.1 +2.9 +7.7/B AgrsGrAllcC m XM 23.21 +2.1 +2.8 +7.7/B AlabamaMuniBdA m SL 10.01 +.2 -.6 +2.4/B ArkansasMuniBdA m SL 9.65 +.3 -.4 +2.2/B BlnRsrCorEqA m LB 27.92 +3.0 +1.7 +8.6/D BlnRsrCorEqI LB 28.31 +3.0 +1.8 +8.9/C CAMuniBdA m MC 5.94 +.3 -.6 +3.5/B CnsrvAllcA m CA 15.52 +.4 +.4 +4.2/B CnsrvAllcB m CA 15.42 +.3 +.1 +3.4/D CnsrvAllcC m CA 15.28 +.3 +.1 +3.5/D CnsrvAllcI CA 15.66 +.4 +.5 +4.5/B CorEqA m LB 32.08 +2.9 +3.7 +10.9/A CorpBdA m TW 13.48 -1.2 -3.6 +2.2/D CorpBdC m TW 13.44 -1.3 -3.9 +1.4/E CorpBdI TW 13.47 -1.2 -3.5 +2.4/C EMEqA m EM 36.09 +.7 +2.8 +8.3/A GeorgiaMuniBdA m SL 10.58 +.2 -.6 +2.3/B GlbEqA m WS 43.66 +1.3 +.2 +7.0/C GlbEqC m WS 38.53 +1.3 -.1 +6.2/D GlbGrA m WS 42.08 +1.5 +3.4 +9.5/A GlbHYA m HY 6.08 -.8 -1.2 +3.4/D GlbTtlRetA m IH 17.95 -.7 -1.0 +4.6/B GlbTtlRetC m IH 18.02 -.8 -1.3 +3.8/C GovtSecA m GI 9.49 -.5 -2.0 +.1/C GrA m LG 99.06 +4.5 +10.1 +14.5/A GrAllcA m AL 21.00 +1.4 +2.2 +7.2/B GrAllcB m AL 20.79 +1.4 +2.0 +6.4/C GrAllcC m AL 20.57 +1.4 +2.0 +6.4/C GrAllcI AL 21.19 +1.4 +2.3 +7.5/A GrB m LG 80.37 +4.4 +9.8 +13.7/B GrC m LG 79.76 +4.4 +9.8 +13.7/B GrI LG 105.15 +4.5 +10.2 +14.8/A HiIncA m HY 3.34 -.8 -1.2 +3.3/D HiIncI HY 3.34 -.5 -.8 +3.6/C InstlIntlEq FG 25.96 +1.1 +2.0 +5.1/D IntlDvrsfctnA m FB 20.06 +1.1 +1.9 +7.0/A IntlGrA m FG 34.60 +2.0 +2.5 +7.8/B IntlNwDscA m FR 35.86 +.3 +3.2 +8.6/C IntlNwDscC m FR 34.16 +.3 +3.0 +7.8/D IntlNwDscI FR 36.92 +.3 +3.4 +8.9/C IntlValA m FB 43.23 +.3 +.1 +8.2/A LtdMatA m CS 5.89 ... -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 29.02 +1.9 +4.4 +11.0/D MAInvsGrStkB m LG 25.20 +1.8 +4.1 +10.2/D MAInvsGrStkC m LG 24.98 +1.8 +4.1 +10.2/D MAInvsGrStkI LG 29.82 +1.9 +4.4 +11.3/C MAInvsTrustA m LB 32.93 +2.2 +2.4 +10.1/B MAInvsTrustB m LB 31.91 +2.2 +2.1 +9.3/C MAInvsTrustC m LB 31.30 +2.2 +2.1 +9.3/C MAInvsTrustI LB 32.05 +2.3 +2.5 +10.4/B MAMuniBdA m MT 10.90 +.3 -.5 +2.6/A MISMuniBdA m SL 9.53 +.2 -.5 +2.2/B MidCpGrA m MG 17.46 +3.7 +9.2 +11.9/A MidCpGrI MG 18.46 +3.6 +9.3 +12.2/A MidCpValA m MV 23.20 +1.4 -.2 +6.6/C MidCpValC m MV 21.80 +1.4 -.5 +5.8/D MidCpValI MV 23.78 +1.5 -.1 +6.8/C ModAllcA m MA 17.94 +.8 +1.2 +5.7/C ModAllcB m MA 17.73 +.9 +1.0 +4.9/D ModAllcC m MA 17.60 +.8 +1.0 +4.9/D ModAllcI MA 18.19 +.9 +1.4 +6.0/B MrylndMuniBdA m SL 10.65 +.3 -.3 +2.4/B MuniHiIncA f HM 8.16 +.5 +.5 +4.6/B MuniHiIncC m HM 8.16 +.3 +.1 +3.6/D MuniIncA m ML 8.64 +.3 -.5 +3.2/B MuniIncC m ML 8.67 +.2 -.7 +2.4/D MuniLtdMatA m MS 8.01 ... -.5 +1.4/A MuniLtdMatC m MS 8.02 +.1 -.7 +.6/D NAMuniBdA m SL 11.47 +.2 -.6 +2.3/B NYMuniBdA m MY 10.87 +.3 -.6 +2.9/B NewDiscvA m SG 30.19 +5.3 +10.7 +11.8/B NewDiscvC m SG 24.46 +5.3 +10.5 +11.0/B NewDiscvI SG 33.36 +5.4 +10.9 +12.1/B PEMuniBdA m MP 10.14 +.2 -.2 +3.2/A RsrchA m LB 43.48 +2.5 +3.3 +10.4/B RsrchC m LB 39.24 +2.5 +3.0 +9.5/C RsrchI LB 44.64 +2.5 +3.4 +10.6/B RsrchIntlA m FB 19.70 +1.3 +2.0 +4.1/C RsrchIntlI FB 20.38 +1.3 +2.1 +4.4/C SCMuniBdA m SL 11.82 +.2 -.5 +2.3/B StratIncA m MU 6.40 -.9 -2.5 +2.4/C TENMuniBdA m SL 10.23 +.1 -.4 +2.3/B TechA m ST 42.12 +5.9 +14.8 +21.8/B TechC m ST 36.50 +5.9 +14.5 +20.9/B TtlRetA m MA 18.75 +.5 -1.4 +5.4/C TtlRetB m MA 18.77 +.5 -1.6 +4.6/D TtlRetBdA m CI 10.37 -.8 -2.5 +1.3/C TtlRetBdC m CI 10.38 -.8 -2.8 +.4/E TtlRetBdI CI 10.37 -.7 -2.4 +1.4/B TtlRetC m MA 18.86 +.4 -1.6 +4.6/D TtlRetI MA 18.74 +.5 -1.3 +5.7/C UtlsA m SU 20.13 +2.2 +.5 +1.9/E UtlsB m SU 20.02 +2.1 +.2 +1.2/E UtlsC m SU 20.02 +2.1 +.2 +1.2/E ValA m LV 39.66 +.7 -1.9 +7.9/C ValB m LV 39.44 +.6 -2.2 +7.1/C ValC m LV 39.17 +.6 -2.2 +7.1/C ValI LV 39.88 +.7 -1.9 +8.2/B VirginiaMuniBdA m SL 10.98 +.2 -.3 +2.4/B WestVRMuniBdA m SL 10.88 +.2 -.3 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.96 -1.0 -1.9 +1.6/B PldEmergingMkts d EM 8.63 -2.3 -1.8 +2.8/E PldLbrSelIntlEq FV 15.31 +1.4 +2.3 +3.1/CMadisonDivIncY LV 26.49 +2.4 -.3 +10.0/A DiversIncA m MA 15.84 +1.2 -1.2 +6.3/B InvsY LG 23.05 +2.6 +.9 +11.1/C LgCpValA m LV 15.16 +2.9 +3.5 +8.9/B MidCpA m MG 9.62 +3.3 +1.7 +8.5/DMainStayBalA m MA 32.13 +1.4 -1.1 +4.5/D BalI MA 32.21 +1.4 -1.0 +4.7/D EpchGlbEqYldI WS 19.32 +.4 -2.7 +3.8/E EpchUSAllCpI LB 28.80 +2.9 +1.2 +8.4/D EpchUSSmCpI SB 31.60 +1.6 -1.0 +7.5/D EpochIntlChoI FB 36.74 +2.5 +1.9 +2.0/E FltngRtA m BL 9.33 +.2 +1.5 +3.4/C FltngRtC m BL 9.34 +.3 +1.3 +2.7/E IdxdBdI CI 10.26 -.8 -2.5 +.9/D IncBldrA m IH 19.06 +.7 -2.3 +3.7/C LgCpGrA m LG 10.20 +5.5 +12.7 +13.6/B MAPA m LB 41.69 +2.9 +2.0 +7.9/D MAPC m LB 37.13 +2.9 +1.7 +6.9/E MAPI LB 42.97 +3.0 +2.2 +8.2/D MKCnvrtA m CV 17.72 +2.1 +5.7 +7.0/A MKCommonStkA m LB 26.31 +2.8 +2.9 +9.9/B MKEMDbtA m EB 10.24 -2.4 -4.2 +5.4/A MKGovtA m GI 8.05 -.7 -2.3 .../D MKIntlEqA m FG 17.64 +3.1 +4.0 +7.6/B MKSP500IdxA m LB 49.30 +2.9 +2.6 +10.4/B MKSP500IdxI LB 49.94 +2.9 +2.7 +10.7/A MKTtlRetBdI CI 10.27 -.7 -2.5 +1.6/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1 MKTxFrBdA m ML 9.95 +.6 +.1 +3.4/A MKUnconsBdA m NT 8.76 -.2 -.6 +2.1/C MacKHYCorpBdA m HY 5.63 -.4 -.3 +5.1/A MacKHYCorpBdB m HY 5.61 -.3 -.4 +4.3/B MacKHYCorpBdC m HY 5.61 -.5 -.4 +4.3/BMairs & PowerBalInv MA 91.74 +1.5 -1.9 +5.6/C GrInv LB 119.30 +2.5 -1.5 +8.1/D SmCp d SB 25.57 +5.0 +1.0 +8.8/CManaged Account SeriAdvtgGlobalSmCp SW 13.67 +.4 +2.3 +6.8/D MidCapDiv MV 12.40 +2.0 +2.6 +7.9/BManning & NapierCorBdS CI 10.34 -.8 -2.4 +.7/E DiversTxEx MS 10.86 +.1 -.8 +.7/C IntlSs FB 9.59 -.1 +2.1 +5.9/A NYTxEx SS 10.31 +.1 -.9 +.7/C PrBlndCnsrvTrmS CA 13.57 +.5 -.7 +2.4/E PrBlndExtndTrmS MA 17.43 +1.3 +.8 +3.7/E PrBlndMaxTrmS XM 21.49 +2.4 +3.3 +7.2/C PrBlndModTrmS CA 13.49 +.7 ... +2.6/E UnconsBdS NT 10.30 -.3 -.8 +1.4/D WldOppsS FB 8.40 +.5 +1.0 +2.9/EMarathon FundsVal LB 27.54 +1.6 +1.1 +8.5/DMarketeldA m LO 17.47 -.2 +1.4 +2.3/D I LO 17.69 -.2 +1.4 +2.5/DMarsico21stCentury b MG 30.10 +4.0 +9.2 +10.1/B FlexCptl b XM 14.92 +5.1 +3.8 +5.7/D Foc b LG 19.15 +4.9 +12.2 +11.2/C Glb b WS 16.15 +4.7 +11.8 +12.3/A Gr b LG 19.70 +5.0 +11.9 +11.0/D IntlOpps b FG 21.44 +1.4 +6.0 +8.8/AMassMutualPrmCorBdA m CI 10.37 -.7 -2.2 +.7/E PrmCorBdAdmin CI 10.46 -.6 -2.1 +1.0/D PrmCorBdI CI 10.56 -.7 -1.9 +1.2/C PrmCorBdR5 CI 10.59 -.7 -2.0 +1.1/C PrmCorBdSvc CI 10.53 -.7 -2.0 +1.1/D PrmDiscpGrR5 LG 13.23 +3.9 +5.8 +12.6/B PrmDiscpGrSvc LG 13.27 +3.9 +5.7 +12.5/B PrmDiscpValR5 LV 16.53 +1.9 +.2 +8.2/B PrmDiversBdR5 CI 9.69 -.7 -2.0 +1.6/B PrmGlbAdmin WS 16.18 +2.9 +3.5 +9.3/A PrmGlbR5 WS 16.19 +2.9 +3.6 +9.5/A PrmHYI HY 9.00 -.3 -.3 +5.4/A PrmHYR5 HY 9.05 -.3 -.3 +5.3/A PrmInfPrtIncI IP 10.19 -.5 -1.1 +1.8/A PrmInfPrtIncR5 IP 10.20 -.5 -1.1 +1.8/A PrmIntlEqR5 FG 14.12 +1.2 +2.6 +5.2/D PrmMainStrtR5 LB 11.24 +2.1 -.2 +8.8/D PrmShrtDurBdA m CS 10.03 ... -.1 +1.1/B PrmShrtDurBdI CS 10.17 +.1 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 ... +.1 +1.5/A PrmSmCpOppsA m SB 14.80 +3.2 +3.6 +8.2/C PrmSmCpOppsR5 SB 15.26 +3.2 +3.7 +8.7/C PrmStrEMkI EM 13.73 -.1 +2.8 +7.3 Rsl2000SCIdxI SB 13.87 +4.0 +5.0 +10.7 RtrSmt2020A m TE 13.06 +1.2 +.8 +4.6 RtrSmt2020Admin TE 13.13 +1.2 +1.0 +4.8 RtrSmt2020Svc TE 13.16 +1.2 +1.0 +4.9 RtrSmt2030A m TH 13.56 +1.9 +1.7 +6.0 RtrSmt2030Admin TH 13.64 +1.9 +1.8 +6.2 RtrSmt2030Svc TH 13.66 +1.9 +1.9 +6.4 RtrSmt2040Admin TJ 13.51 +2.3 +2.1 +6.8 RtrSmt2040Svc TJ 13.55 +2.3 +2.2 +6.9 RtrSmtModA m MA 10.45 +1.3 +.9 +4.7 RtrSmtModAdmin MA 10.43 +1.4 +1.1 +5.0 RtrSmtModGrA m AL 11.03 +2.1 +1.9 +6.4 RtrSmtModGrAdm AL 11.01 +2.2 +2.1 +6.7 SP500IdxAdmin LB 18.81 +2.8 +2.6 +10.5/B SP500IdxI LB 19.06 +2.9 +2.7 +10.9/A SP500IdxR4 b LB 18.60 +2.9 +2.6 +10.4/B SP500IdxR5 LB 19.11 +2.9 +2.7 +10.8/A SP500IdxSvc LB 19.14 +2.9 +2.7 +10.7/B SPMidCpIdxI MB 14.55 +2.8 +2.3 +9.6/A SelBlChpGrA m LG 20.46 +4.5 +8.0 +14.9/A SelBlChpGrAdm LG 21.34 +4.6 +8.1 +15.2/A SelBlChpGrR5 LG 21.83 +4.5 +8.2 +15.4/A SelBlChpGrSvc LG 21.63 +4.5 +8.2 +15.3/A SelDvrsValR5 LV 12.90 +2.9 +.9 +8.9 SelEqOpportsA m LB 15.82 +2.1 +1.3 +8.3/D SelEqOpportsAdm LB 16.60 +2.2 +1.4 +8.6/D SelEqOpportsI LB 17.12 +2.2 +1.5 +8.9/C SelEqOpportsR5 LB 17.18 +2.2 +1.5 +8.8/D SelEqOpportsSvc LB 16.84 +2.2 +1.4 +8.7/D SelFdmtlValA m LV 11.54 +1.9 -.2 +6.4/D SelFdmtlValAdm LV 11.70 +2.0 ... +6.7/D SelFdmtlValI LV 11.62 +2.0 +.1 +7.0/D SelFdmtlValR5 LV 11.67 +2.0 ... +6.9/D SelGrOppsA m LG 10.46 +5.9 +12.0 +11.0/D SelGrOppsAdmin LG 11.27 +5.8 +12.0 +11.3/C SelGrOppsI LG 12.18 +5.9 +12.2 +11.6/C SelGrOppsR5 LG 12.05 +5.9 +12.2 +11.5/C SelGrOppsSvc LG 11.71 +5.9 +12.2 +11.4/C SelMCValI MV 13.72 +2.2 +.1 +8.2/B SelOverseasI FB 9.88 +1.0 +1.4 +5.0/B SelOverseasR5 FB 9.91 +1.0 +1.4 +4.9/B SelSmCoValI SV 11.57 +3.7 +1.2 +9.4 SelSmCoValR5 SV 11.63 +3.7 +1.1 +9.2 SelSmCpGrEqI SG 17.22 +4.4 +9.1 +10.3/C SelSmCpGrEqR5 SG 17.02 +4.4 +9.0 +10.2/C SelStratBdAdm CI 10.10 -1.4 -2.9 +2.1 SelStratBdR5 CI 10.13 -1.4 -2.9 +2.3 SelStratBdSvc CI 10.13 -1.4 -2.9 +2.2 SelTtlRetBdI CI 9.54 -.6 -2.2 +1.4/C SelTtlRetBdR5 CI 9.53 -.6 -2.1 +1.3/C SelTtlRetBdSvc CI 9.56 -.6 -2.1 +1.2/C SelectMdCpGrA m MG 19.41 +2.3 +4.9 +10.0/B SelectMdCpGrAdm MG 20.93 +2.3 +5.0 +10.3/B SelectMdCpGrI MG 22.58 +2.4 +5.2 +10.6/B SelectMdCpGrR5 MG 22.37 +2.3 +5.1 +10.5/B SelectMdCpGrSvc MG 21.86 +2.3 +5.0 +10.4/BMatrix AdvisorsAdvsVal LV 71.90 +2.8 +.4 +5.7/EMatthewsAsiaDivInv DP 20.01 +1.5 +1.4 +9.0/C AsiaGrInv DP 28.71 +.5 +5.4 +11.6/A AsiaInnovtrInv PJ 14.81 +1.2 +4.4 +11.7/A AsianGrIncInv PJ 17.10 +.1 -2.1 +2.1/E ChinaInv CH 24.39 +3.7 +9.9 +11.6/A IndiaInv EI 33.71 -1.9 -1.7 +7.9/C JapanInv JS 25.02 +1.2 +3.7 +12.1/B KoreaInv MQ 6.68 -.4 -3.3 +7.6/A PacTigerInv PJ 31.16 -.9 -1.6 +7.0/DMcKeeIntlEqInstl d FB 14.13 +2.2 +1.9 +5.4/BMeederBalRetail b TV 11.65 +1.6 +.4 +4.5 DynAllcRetail b XM 11.19 +2.9 +3.1 +7.3/C MuireldRetail b TV 7.68 +2.5 +1.9 +6.1/AMergerInv b NE 16.44 +.4 +3.1 +1.8/CMeridianContrarianLgcy d MG 44.62 +2.1 +6.3 +12.0/A GrLegacy d SG 43.95 +3.2 +5.6 +12.4/BMerkHardCcyInv b IB 9.82 -2.6 -.6 -.2/EMetropolitan WestFltngRtIncIs BL 10.05 +.2 +1.4 +3.4/C HYBdInstl HY 9.54 -.4 -.4 +3.4/D HYBdM b HY 9.55 -.3 -.5 +3.1/D IntermBdInstl CI 10.11 -.5 -1.6 +.7/E IntermBdM b CI 10.12 -.5 -1.6 +.4/E LowDurBdI CS 8.60 -.2 -.3 +.8/C LowDurBdM b CS 8.60 -.1 -.4 +.6/D StratIncInstl NT 7.93 -.2 -.3 +2.1/C TtlRetBdI CI 10.34 -.7 -2.1 +1.2/C TtlRetBdM b CI 10.34 -.7 -2.2 +.9/D TtlRetBdPlan CI 9.73 -.7 -2.1 +1.2/C UltraShrtBdIns UB 4.26 +.1 +.4 +.9/C UnconsBdI NT 11.78 ... -.1 +2.3/C UnconsBdM b NT 11.79 -.1 -.2 +2.0/CMillerOppC m MB 23.45 +6.7 +4.0 +5.3/D OppI MB 27.04 +6.8 +4.4 +6.3/CMondrianIntlEq FV 16.01 +.9 +1.8 +3.1/CMonettaMonetta LG 19.69 +6.5 +4.2 +9.4/E YoungInv b LG 25.06 +4.6 +4.4 +11.5/CMorgan StanleyEuropeanEqIncB m ES 18.11 +1.7 +1.6 +.4/E GlbFIOppsA m IB 5.64 -.4 +.5 +3.2/A GlbFIOppsI IB 5.71 -.2 +.8 +3.5/A InsInAcIntlAlI d FB 14.52 ... +.4 +3.0/E InsInEMI d EM 27.67 -1.7 -1.0 +5.8/C InsInGlbFrnchI WS 24.67 -.8 -.2 +9.4/A InsInGrA m LG 46.21 +6.3 +16.2 +18.5/A InsInGrI LG 48.44 +6.3 +16.3 +18.8/A InsInIntEqA m FB 17.85 -.1 +.6 +2.9/E InsInIntEqI d FB 18.10 ... +.7 +3.2/D InsIncSmCGrI d SG 12.05 +7.2 +10.6 +5.0/E InsIncUSRlEstI SR 14.33 +3.8 -5.5 +2.1/D InsMidCpGrA m MG 16.67 +8.3 +16.8 +8.1/D InsMidCpGrI MG 19.69 +8.4 +17.0 +8.4/D InsShDrIncI CS 8.11 +.2 +.5 +3.3/A InstlCrPlsFIIns CI 10.83 -.6 -1.8 +5.0/A InstlGlbStrA m IH 16.98 ... +.8 +4.1/B InstlGlbStrIns IH 17.12 ... +.9 +4.4/B MltCpGrTrustA m LG 37.35 +8.2 +16.8 +18.8/A MltCpGrTrustI LG 41.11 +8.3 +17.0 +19.2/A USGovtSecB m CI 8.41 -.4 -1.9 +1.1/D USGovtSecI CI 8.41 -.4 -1.8 +1.4/CMotley FoolGlbOppInv WS 24.40 +.8 +7.4 +10.4/A SMCapGrInv MG 25.10 +.6 +3.1 +10.3/BMuhlenkampMuhlenkamp LB 53.09 +1.1 -3.8 -.2/ENationwideA m LB 25.39 +2.2 +1.7 +9.6 BdIdxA m CI 10.66 -.9 -2.6 +.6 BdIdxInstl CI 10.64 -.9 -2.5 +1.1 GrInstl LG 13.06 +4.6 +6.4 +11.5 InDeAgrsA m XM 10.40 +2.3 +2.0 +7.9 InDeAgrsSvc b XM 10.43 +2.4 +2.1 +7.8 InDeCnsrvSvc b XY 10.27 +.3 -.3 +2.9 InDeMdA m MA 10.24 +1.6 +1.1 +5.8 InDeMdC m MA 10.02 +1.4 +.8 +5.0 InDeMdlyAgrC m AL 10.35 +1.9 +1.4 +6.3 InDeMdlyAgrsA m AL 10.68 +1.9 +1.6 +7.1 InDeMdlyAgrsSvc b AL 10.66 +2.0 +1.6 +7.0 InDeMdlyCnsC m CA 10.17 +.9 +.2 +3.7 InDeMdlyCnsSvc b CA 10.29 +.9 +.3 +4.3 InDeModSvc b MA 10.19 +1.6 +1.0 +5.7 InstlSvc LB 24.97 +2.2 +1.8 +9.9 IntlIdxA m FB 8.63 +1.8 +1.9 +4.7 IntlIdxR6 FB 8.69 +1.9 +2.1 +5.1 MidCpMktIdxA m MB 18.15 +3.1 +2.3 +9.5 MidCpMktIdxIns MB 18.46 +3.1 +2.5 +10.0 S&P500IdxA m LB 16.39 +3.3 +2.5 +10.7 S&P500IdxInsSv LB 16.49 +3.3 +2.6 +10.9 S&P500IdxInstl LB 16.54 +3.4 +2.7 +11.2 S&P500IdxSvc b LB 16.40 +3.3 +2.5 +10.7 SmCpIdxA m SB 14.42 +3.9 +4.9 +10.2 SmCpIdxInstl SB 14.72 +4.0 +5.0 +10.6NatixisIIOakmarkA m LB 24.85 +2.4 +2.3 +10.8/A IIOakmarkC m LB 21.58 +2.3 +2.0 +9.9/B IUSEqOppsA m LG 37.56 +3.0 +4.0 +13.5/B IUSEqOppsC m LG 25.87 +2.9 +3.7 +12.7/B IUSEqOppsY LG 43.54 +3.1 +4.1 +13.8/A IVghnNlsnSCVlA m SB 18.26 +2.1 +.5 +6.1/ENeedhamGrRetail b MG 43.71 +1.9 +1.9 +3.5/ENeuberger BermanCorBdInstl CI 10.01 -.8 -2.1 +1.4/B EmMktsDbtInstl EB 8.80 -3.8 -2.0 +3.8 EmMktsEqInstl EM 21.36 -1.1 -.7 +8.5/A EmMktsEqR6 EM 21.38 -1.1 -.7 +8.6/A EqIncA m LV 13.18 +1.8 +1.2 +6.9/D EqIncC m LV 13.09 +1.7 +.9 +6.1/D EqIncInstl LV 13.23 +1.8 +1.4 +7.3/C FltngRtIncInstl BL 9.91 +.2 +1.5 +3.2/D FocInv LB 26.82 +1.6 +1.1 +7.6/E FocTrust b LB 26.80 +1.5 +1.0 +7.4/E GenesisAdv b SG 59.38 +2.6 +2.9 +10.2/C GenesisInstl SG 59.30 +2.6 +3.1 +10.8/C GenesisInv SG 59.36 +2.6 +3.1 +10.6/C GenesisR6 SG 59.28 +2.6 +3.2 +10.9/C GenesisTrust SG 59.40 +2.6 +3.0 +10.5/C GrtChinaEqIns CH 17.33 +3.8 +8.4 +13.8/A GuardianInstl LG 18.07 +3.7 +3.3 +9.6/E GuardianInv LG 18.06 +3.7 +3.3 +9.4/E GuardianTrust b LG 18.05 +3.7 +3.1 +9.2/E HiIncBdInstl HY 8.51 -.1 -.1 +3.4/D HiIncBdInv HY 8.50 -.1 -.2 +3.3/D HiIncBdR6 HY 8.51 -.1 -.2 +3.5/D IntlEqInstl FG 13.50 +.8 +.7 +5.4/D IntlEqInv FG 13.49 +.8 +.7 +5.3/D IntlSelInstl FG 13.34 +1.4 +2.0 +5.3/D IntrnsValInstl SB 17.05 +2.0 +4.3 +7.0/D LgCpValAdv b LV 30.59 +1.1 -2.3 +6.8/D LgCpValInstl LV 30.54 +1.1 -2.1 +7.4/C LgCpValInv LV 30.56 +1.1 -2.1 +7.2/C LgCpValTrust b LV 30.58 +1.1 -2.2 +7.0/D LgShA m LO 14.42 +1.6 +.2 +3.2/C LgShC m LO 13.77 +1.5 -.1 +2.4/D LgShInstl LO 14.70 +1.6 +.3 +3.6/C MdCpGrInstl MG 15.72 +3.7 +6.8 +9.5/C MdCpGrInv MG 15.70 +3.6 +6.7 +9.2/C MdCpGrTrust MG 15.70 +3.6 +6.7 +9.2/C MltCpOppsA m LB 18.86 +1.8 +2.2 +10.7/A MltCpOppsInstl LB 19.00 +1.8 +2.4 +11.1/A MuniIntermBdIns MI 11.56 +.2 -.8 +1.9/C NYMuniIncInstl MN 16.89 ... -1.2 +1.6/C RlEsttA m SR 12.50 +2.9 -4.6 +4.7/A RlEsttInstl SR 12.54 +3.0 -4.5 +5.0/A RlEsttTrust b SR 12.50 +3.0 -4.5 +4.8/A ShrtDurBdInstl CS 7.67 ... -.3 +.5/D ShrtDurHiIncIns HY 9.54 ... +.3 +2.6/E SmCpGrInv SG 39.54 +3.1 +12.7 +11.8/B StratIncA m MU 10.89 -.6 -1.2 +2.4 StratIncC m MU 10.88 -.6 -1.5 +1.7 StratIncInstl MU 10.88 -.5 -1.1 +2.9 StratIncR6 MU 10.87 -.6 -1.1 +2.9 SustEqA m LB 39.45 +3.2 +3.3 +8.8/D SustEqC m LB 39.48 +3.2 +3.0 +8.0/D SustEqInst LB 39.38 +3.3 +3.5 +9.2/C SustEqInv LB 39.42 +3.2 +3.4 +9.0/C SustEqR6 LB 39.36 +3.3 +3.5 +9.3/C SustEqTrust b LB 39.46 +3.2 +3.3 +8.8/CNew AlternativesA f SW 54.51 +1.9 -1.9 +2.6/ENew CovenantBalGr MA 102.63 +1.7 +1.1 +5.4/C BalInc CA 21.16 +.8 ... +3.5/D Gr LG 43.10 +3.1 +2.9 +8.4/E Inc CS 22.57 -.5 -1.8 +.9/CNicholasEqIncI LV 19.72 +2.3 +1.2 +5.7/E HiIncInstl HY 8.77 -.6 -1.5 +1.3/E III MG 28.62 +2.1 +3.4 +8.4/D LtdEditionInstl SG 27.06 +2.4 +2.8 +9.4/D Nicholas LG 64.17 +3.5 +3.8 +3.6/E1919FinclSvcsA m SF 28.46 +4.3 +4.8 +16.9/A FinclSvcsC m SF 26.25 +4.3 +4.5 +16.1/A MrylndTxFrIncA m SI 15.40 ... -.4 +1.4/C SclyRspnsvBalA m MA 18.47 +2.4 +3.1 +6.7/ANorth CountryEqGr LG 18.98 +4.2 +6.1 +11.4/C IntermBd TW 9.83 -.7 -2.9 +.3/ENortheast InvestorsNorthstInvTrust HY 4.63 +1.1 -.8 +.8/ENorthernActvMEmergMktEq d EM 22.38 +.1 +3.0 +7.0/B ActvMIntlEq d FB 12.00 +1.4 +2.2 +3.8/D ArizonaTxEx SI 10.42 +.3 -1.1 +2.4/A BdIdx CI 10.18 -.7 -2.4 +1.1/C CAIntermTxEx MF 10.47 +.3 -.6 +2.1/C CATxEx MC 11.40 +.2 -.7 +2.8/C CorBd CI 9.89 -.8 -2.5 +1.1/D EmMktsEqIdx d EM 13.01 -.1 +1.2 +6.0/C FI CI 9.84 -.7 -2.3 +1.3/C GlbRlEsttIdx d GR 10.65 +2.6 -.3 +3.9/B GlbTactAsstAllc IH 13.16 +.7 -.1 +5.5/A HYFI d HY 6.72 -.4 -.1 +3.9/C HYMuni HM 8.67 +.1 -.7 +3.3/D IncEq LV 14.49 +3.4 +1.2 +10.0/A IntermTxEx MI 10.37 +.2 -.8 +2.1/C IntlEq d FB 10.47 +1.1 +2.0 +3.2/D IntlEqIdx d FB 13.19 +1.5 +2.2 +4.6/C LgCpCor LV 19.36 +1.9 +2.1 +9.4/A LgCpVal LV 16.35 +2.3 +.2 +6.3/D MidCpIdx MB 19.76 +2.8 +2.3 +9.7/A MltMgrGlbRlEstt d GR 10.68 +2.7 -.7 +2.9/C ShrtBd CS 18.56 ... -.3 +.7/C ShrtIntermTxEx MS 10.19 +.1 -.2 +.6/D ShrtIntermUSGvt GS 9.55 -.2 -1.0 -.1/D SmCpCor SB 26.50 +2.9 +3.6 +9.2/B SmCpIdx SB 14.24 +3.3 +4.6 +10.1/B SmCpVal SV 23.54 +2.8 +.6 +8.7/B StkIdx LB 32.47 +2.9 +2.8 +11.0/A TxEx ML 10.48 +.2 -.9 +2.8/C USTrsIdx GI 20.77 -.6 -2.2 +.4/BNuveenAlAmrMuniBdA m ML 11.43 +.2 -.9 +3.6/A AlAmrMuniBdC2 m ML 11.44 +.3 -1.0 +3.0/B ArizonaMuniBdA m SL 10.64 +.1 -1.1 +2.7/A CAMuniBdA m MC 11.06 +.4 -.8 +3.7/B CAMuniBdI MC 11.07 +.4 -.6 +3.9/A ClrdMuniBdA m SL 10.60 +.1 -.7 +3.1/A CnctMuniBdA m SL 10.36 +.1 -.9 +2.2/B CorBdI CI 9.41 -.6 -2.3 +.8/D CorPlusBdA m CI 10.64 -.8 -2.5 +1.4/C CorPlusBdI CI 10.62 -.8 -2.4 +1.6/B DivValA m LV 14.98 +3.2 +1.6 +9.4/A DivValI LV 15.18 +3.3 +1.7 +9.7/A GeorgiaMuniBdA m SL 10.50 +.1 -1.1 +1.7/D HYMuniBdA m HM 17.18 +.9 +.3 +5.8/A HYMuniBdC2 m HM 17.17 +.8 +.1 +5.2/A HYMuniBdI HM 17.18 +.9 +.4 +6.0/A HiIncBdA m HY 7.59 -.1 +.1 +3.7/C HiIncBdI HY 7.61 -.2 +.1 +3.9/C IntermDrMnBdA m MI 9.09 +.4 -.5 +2.6/B IntermDrMnBdI MI 9.12 +.5 -.3 +2.8/A KansasMnBdA m SL 10.53 +.5 -.2 +2.4/B KentuckyMnBdA m SL 10.62 +.2 -.9 +2.1/B LgCpValA m LV 26.75 +3.1 +3.0 +8.4/B LgCpValI LV 26.87 +3.1 +3.1 +8.7/B LouisianaMnBdA m SL 10.99 +.5 -.5 +2.4/B LtdTrmMnBdA m MS 10.85 +.4 -.1 +1.2/A LtdTrmMnBdC2 m MS 10.82 +.4 -.2 +.8/B LtdTrmMnBdI MS 10.80 +.4 -.1 +1.4/A MAMnBdA m MT 9.96 ... -1.2 +2.7/A MAMnBdI MT 9.95 ... -1.2 +2.9/A MNIntermMnBdA m SM 10.24 +.1 -.7 +2.3/B MNIntermMnBdI SM 10.19 +.1 -.6 +2.5/B MNMnBdA m SM 11.52 +.1 -1.0 +2.9/A MNMnBdI SM 11.51 +.1 -.9 +3.1/A MichiganMnBdA m SL 11.30 +.1 -1.2 +2.6/A MichiganMnBdI SL 11.29 +.2 -1.0 +2.8/A MidCpGrOppsA m MG 39.29 +3.4 +6.8 +7.7/D MidCpGrOppsI MG 47.45 +3.5 +6.9 +8.0/D MidCpValI MV 42.06 +4.1 +2.6 +10.2/A MissouriMnBdA m SL 11.15 +.2 -.5 +3.1/A MrylndMnBdA m SL 10.55 +.1 -.8 +2.8/A MrylndMnBdI SL 10.56 +.3 -.6 +3.1/A NAMnBdA m SL 10.66 +.1 -1.5 +2.2/B NAMnBdI SL 10.70 +.1 -1.4 +2.4/B NWQIntlValI FV 26.73 +1.2 +1.8 +4.1/B NWQSmCpValA m SB 54.71 +4.2 +4.3 +9.7/B NWQSmCpValI SB 56.20 +4.2 +4.4 +10.0/B NYMnBdA m MY 10.80 +.3 -.9 +3.0/A NYMnBdI MY 10.81 +.3 -.9 +3.2/A NewJerseyMnBdA m MJ 11.23 +.2 -.8 +3.3/A NewJerseyMnBdI MJ 11.27 +.2 -.7 +3.5/A OhioMnBdA m MO 11.25 +.2 -.9 +2.6/A OhioMnBdI MO 11.21 +.3 -.7 +2.8/A OrgIntermMnBdI SI 10.07 +.1 -1.0 +1.8/B PEMnBdA m MP 10.75 +.4 -1.0 +2.7/B PEMnBdI MP 10.73 +.5 -.9 +2.9/B RlEsttSecA m SR 19.25 +4.1 -4.3 +3.7/B RlEsttSecI SR 19.57 +4.1 -4.1 +4.0/B ShrtTrmBdA m CS 9.73 -.1 -.2 +.8/C ShrtTrmBdI CS 9.74 -.1 -.1 +1.0/B ShrtTrmMnBdI MS 9.97 ... +.1 +.7/C SmCpSelA m SB 9.69 +2.8 +5.3 +9.2/C SmCpValA m SV 25.60 +2.0 -.4 +10.3/A SmCpValI SV 26.50 +2.0 -.3 +10.6/A StrBalAllcA m MA 10.69 +.8 +.6 +4.2 StrBalAllcI MA 10.66 +.9 +.8 +4.5 StrGrAllcA m MA 13.15 +1.8 +1.9 +6.1 StrIncI MU 10.25 -.7 -2.0 +2.2/D TNMnBdA m SL 11.54 +.1 -1.0 +2.4/B TNMnBdC2 m SL 11.53 ... -1.2 +1.9/C VirginiaMnBdA m SL 10.97 +.2 -.8 +2.8/A VirginiaMnBdI SL 10.94 +.2 -.7 +3.0/A WscnMnBdA m SL 10.44 +.7 -.4 +2.3/BOak AssociatesLiveOakHlthSci SH 19.00 +1.9 -2.2 +3.5/B PinOakEq LB 68.49 +3.1 +4.0 +12.5/A RedOakTechSel ST 27.17 +4.1 +10.6 +21.0/B WhiteOakSelGr LB 92.13 +5.1 +7.4 +14.3/AOak RidgeSmCpGrA m SG 16.73 +2.2 +7.6 +5.6/EOakmarkEqAndIncInv MA 31.98 +.1 -.7 +5.3/C GlbInv WS 33.53 +3.1 +1.3 +7.5 GlbSelInv WS 19.26 +3.0 -.1 +8.4 IntlInv FB 28.78 +2.4 +1.0 +7.6 IntlSmCpInv d FQ 17.63 +.6 -.6 +4.7/E Inv LB 86.55 +3.0 +2.3 +11.2 SelInv LB 46.56 +.4 -3.0 +6.8OberweisChinaOpps m CH 16.92 +3.2 +6.1 +7.3/C IntlOpps m FR 26.01 -1.1 +2.0 +10.8/B IntlOppsInstl d FR 13.03 -1.1 +2.0 +10.9/A MicroCp m SG 26.83 +6.2 +6.8 +20.6/AOld WestburyAllCpCor LB 17.44 +3.0 +4.6 +6.7/E FI CI 10.81 -.5 -1.7 +.2/E GlbSmMdCpStrat SW 17.25 +1.9 +2.9 +7.9/D LgCpStrats WS 14.82 +2.0 +2.5 +6.5/C MnBd MI 11.72 +.1 -1.0 +.9/E StratOpps IH 7.99 +1.9 +2.2 +4.5/BOlsteinAllCpValAdv LB 24.96 +1.4 +1.0 +5.1/E AllCpValC m LB 20.08 +1.4 +.6 +4.0/EOppenheimerActvAllcA m AL 14.87 +2.0 +1.9 +6.4 ActvAllcC m AL 14.52 +1.9 +1.6 +5.6 ActvAllcR b AL 14.78 +2.0 +1.8 +6.1 CnsrvInvA m CA 9.49 +.3 -.2 +3.4 CnsrvInvC m CA 9.35 +.2 -.5 +2.7 CptlAprcA m LG 60.65 +4.8 +3.8 +8.5 CptlAprcC m LG 45.72 +4.7 +3.5 +7.6 CptlAprcR b LG 57.17 +4.7 +3.7 +8.2 CptlAprcY LG 65.59 +4.8 +3.9 +8.7 CptlIncA m CA 10.10 +.2 -.9 +3.5 CptlIncC m CA 9.76 +.1 -1.2 +2.7 CptlIncR b CA 9.95 +.1 -1.0 +3.3 DevMktsA m EM 44.81 ... +2.8 +7.4 DevMktsC m EM 41.80 -.1 +2.5 +6.5 DevMktsR b EM 43.04 -.1 +2.7 +7.1 DevMktsY EM 44.21 ... +2.9 +7.6 DiscvA m SG 85.62 +6.2 +10.9 +12.8 DiscvC m SG 61.51 +6.2 +10.7 +12.0 DiscvMCGrA m MG 21.28 +4.4 +6.7 +10.8/B DiscvMCGrC m MG 17.53 +4.3 +6.4 +9.9/B DiscvMCGrR b MG 19.91 +4.4 +6.6 +10.5/B DiscvY SG 96.50 +6.3 +11.1 +13.1 DivOppA m LV 24.22 +2.1 +1.1 +7.5/C DivOppC m LV 23.35 +2.0 +.8 +6.7/D EqIncA m LV 32.07 +2.0 -.7 +3.7 EqIncC m LV 25.43 +2.0 -1.0 +2.9 EqIncR b LV 30.65 +2.0 -.8 +3.5 EqInvA m WS 18.92 +2.2 +2.7 +7.3/C EqInvC m WS 18.40 +2.2 +2.3 +6.5/C EqInvR b WS 18.89 +2.2 +2.6 +7.0/C FdmtlAltsA m AM 26.69 -.2 -.5 +.9 FdmtlAltsC m AM 23.61 -.3 -.8 +.1 GlbA m WS 99.44 +3.4 +3.7 +10.1 GlbAllcA m IH 19.81 +1.3 +.3 +4.7 GlbAllcC m IH 18.92 +1.2 ... +3.9 GlbAllcY IH 19.79 +1.3 +.4 +4.9 GlbC m WS 91.44 +3.3 +3.4 +9.3 GlbOppsA m SW 73.65 -.9 +7.3 +25.9 GlbOppsC m SW 64.96 -1.0 +7.0 +25.0 GlbOppsR b SW 70.82 -.9 +7.2 +25.6 GlbOppsY SW 74.57 -.9 +7.4 +26.2 GlbR b WS 98.91 +3.3 +3.6 +9.8 GlbStrIncA m MU 3.80 -1.1 -1.6 +1.9 GlbStrIncC m MU 3.80 -1.4 -2.2 +1.1 GlbStrIncR b MU 3.81 -1.4 -2.0 +1.6 GlbStrIncY MU 3.80 -1.4 -1.8 +2.1 GlbY WS 99.60 +3.4 +3.8 +10.4 GoldSpecMnralA m SP 15.85 -.5 -3.5 +8.0 GoldSpecMnralC m SP 14.49 -.5 -3.8 +7.2 GoldSpecMnralR b SP 15.11 -.5 -3.6 +7.8 IntlBdA m IB 5.82 -3.3 -.8 +4.0 IntlBdC m IB 5.80 -3.3 -.9 +3.2 IntlBdR b IB 5.81 -3.1 -.7 +3.8 IntlBdY IB 5.82 -3.2 -.7 +4.2 IntlDiversA m FG 18.86 +1.7 +3.1 +8.3 IntlDiversC m FG 18.30 +1.6 +2.8 +7.5 IntlDiversR b FG 18.62 +1.6 +3.0 +8.0 IntlEqA m FB 22.55 +2.0 +.9 +6.9 IntlGrA m FG 45.02 +1.3 +2.5 +5.2/D IntlGrC m FG 42.64 +1.2 +2.3 +4.4/E IntlGrR b FG 44.16 +1.2 +2.5 +4.9/D IntlGrY FG 44.77 +1.3 +2.6 +5.5/C IntlSmMidCoA m FR 52.64 +3.1 +6.2 +14.3 IntlSmMidCoC m FR 48.38 +3.1 +5.9 +13.5 IntlSmMidCoR b FR 50.28 +3.1 +6.1 +14.1 IntlSmMidCoY FR 52.23 +3.2 +6.3 +14.6 LtdTrmBdA m CS 4.47 ... -.2 +1.1/B LtdTrmBdC m CS 4.46 -.1 -.5 +.3/D LtdTrmBdY CS 4.48 ... -.3 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3 LtdTrmGvtC m GS 4.32 -.1 -.8 -.5 LtdTrmGvtY GS 4.34 +.2 -.2 +.6 MainStrtAllCpA m LB 18.32 +2.9 +2.1 +7.6 MainStrtAllCpC m LB 16.71 +2.8 +1.8 +6.8 MainStrtAllCpR b LB 17.78 +2.8 +2.0 +7.4 MidCpValA m MV 57.10 +2.3 -.5 +6.7/C MidCpValC m MV 46.90 +2.2 -.8 +5.9/D MidCpValR b MV 54.62 +2.2 -.6 +6.4/C MidCpValY MV 58.64 +2.3 -.4 +7.0/C MnStrA m LB 50.87 +2.1 -.3 +8.7/D MnStrC m LB 48.12 +2.0 -.5 +7.9/D MnStrMidCpA m MB 27.39 +3.7 +3.0 +6.3 MnStrMidCpC m MB 22.55 +3.7 +2.8 +5.5 MnStrMidCpR b MB 25.96 +3.7 +2.9 +6.0 MnStrMidCpY MB 29.61 +3.8 +3.1 +6.6 MnStrR b LB 49.92 +2.1 -.4 +8.5/D MnStrY LB 50.46 +2.1 -.2 +9.0/C ModInvA m MA 12.38 +1.4 +1.1 +5.4 ModInvC m MA 12.11 +1.3 +.8 +4.6 ModInvR b MA 12.29 +1.3 +1.0 +5.1 RisingDivsA m LB 19.74 +3.4 +2.1 +6.9 RisingDivsC m LB 16.67 +3.3 +1.8 +6.0 RisingDivsR b LB 19.60 +3.3 +2.0 +6.6 RisingDivsY LB 20.46 +3.4 +2.2 +7.1 RlEsttA m SR 23.54 +3.6 -3.9 +3.3 RlEsttC m SR 22.85 +3.5 -4.2 +2.6 RlEsttR b SR 23.41 +3.6 -3.9 +3.1 RlEsttY SR 23.81 +3.7 -3.8 +3.6 SrFltngRtA m BL 8.12 -.1 +1.4 +4.3/A SrFltngRtC m BL 8.13 -.1 +1.1 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.4 +1.4 TotalReturnBdC m CI 6.63 -.7 -2.7 +.6 TotalReturnBdR b CI 6.62 -.6 -2.5 +1.1 TotalReturnBdY CI 6.58 -.6 -2.4 +1.7 ValA m LV 37.81 +1.9 +1.6 +7.4/C ValC m LV 36.04 +1.8 +1.4 +6.6/D ValY LV 38.66 +1.9 +1.7 +7.7/COppenheimer RochesteAMTFreeMnsA m HM 6.99 +1.0 +4.3 +5.9 AMTFreeMnsC m HM 6.94 +.9 +4.0 +5.2 AMTFreeNYMnsA m MY 11.08 +.8 +3.8 +4.2/A AMTFreeNYMnsC m MY 11.08 +.7 +3.4 +3.4/A CAMnA m MC 8.39 +1.0 +3.8 +5.1/A CAMnC m MC 8.36 +1.0 +3.7 +4.4/A HYMnA m HM 7.26 +1.5 +6.0 +7.4/A HYMnC m HM 7.23 +1.5 +5.7 +6.6/A LtdTrmCAMnA m SS 3.12 +.5 +3.4 +1.7/A LtdTrmCAMnC m SS 3.10 +.5 +3.1 +.9/B LtdTrmNYMnA m SS 2.85 +.6 +4.4 +.3/E LtdTrmNYMnC m SS 2.84 +.5 +4.5 -.5/E MnsA m MY 15.23 +1.5 +5.9 +5.7/A MnsC m MY 15.19 +1.4 +5.6 +4.8/A MnsY MY 15.24 +1.5 +6.0 +5.9/A NewJerseyMnA m MJ 8.94 +1.0 +8.4 +1.8/E NewJerseyMnC m MJ 8.96 +1.1 +8.2 +1.1/E PennsylvaniaMnA m MP 10.22 +1.5 +6.5 +4.2/A PennsylvaniaMnC m MP 10.19 +1.5 +6.2 +3.5/A ShrtDurHYMuniA m HM 4.24 +.8 +6.4 +.7/E ShrtDurHYMuniC m HM 4.22 +.7 +6.2 .../EOppenheimer SteelPatMLPAlphaA m LP 7.45 +7.7 -4.4 -8.5/C MLPAlphaC m LP 7.03 +7.5 -4.6 -9.2/D MLPAlphaPlusA m LP 6.07 +10.2 -6.5 -13.7/E MLPAlphaPlusY LP 6.21 +10.3 -6.4 -13.4/E MLPAlphaY LP 7.66 +7.6 -4.3 -8.3/C MLPIncA m LP 6.06 +6.8 -1.1 -8.0/B MLPIncCs m LP 5.67 +6.9 -1.3 -8.6/C MLPIncY LP 6.24 +7.0 -.9 -7.7/B MLPSel40A m LP 7.97 +5.7 -2.1 -5.9/A MLPSel40C m LP 7.55 +5.7 -2.4 -6.6/A MLPSel40I LP 8.25 +5.7 -2.1 -5.6/A MLPSel40Y LP 8.22 +5.8 -2.1 -5.7/AOptimumFxdIncC m CI 9.24 -1.0 -2.3 +.3/E FxdIncInstl CI 9.26 -.9 -1.9 +1.3/C IntlInstl FB 14.98 +1.6 +3.0 +7.7/A LgCpGrC m LG 15.36 +4.6 +7.6 +12.0/C LgCpGrInstl LG 19.42 +4.7 +8.0 +13.1/B LgCpValC m LV 15.93 +1.0 -1.4 +4.9/E LgCpValInstl LV 16.20 +1.2 -.9 +5.9/E SmMidCpGrIns SG 17.64 +5.1 +10.8 +9.3/D SmMidCpValIns SV 14.69 +1.9 -.9 +2.9/EOsterweisOsterweis LB 19.77 +2.3 +.2 +1.9/E StrInc HY 11.28 -.3 +.4 +4.2/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.10 -.3 -.1 +4.4 AlAstAdmin b TV 12.12 -.2 +.1 +4.7 AlAstAllAthA m TV 8.85 -.9 -.7 +2.7 AlAstAllAthC m TV 8.84 -.9 -.8 +1.9 AlAstAllAthI2 TV 8.85 -.9 -.6 +3.1 AlAstAllAthIns TV 8.85 -.8 -.4 +3.2 AlAstC m TV 12.04 -.3 -.3 +3.7 AlAstI2 TV 12.12 -.2 +.1 +4.8 AlAstInstl TV 12.10 -.3 +.1 +4.9 AlAstR b TV 12.03 -.3 -.1 +4.2 CAIntermMnBdIns MF 9.64 +.3 -.6 +2.1 CAShrtDrMnIncIn SS 9.81 +.1 +.1 +.8 CmdPlsStrA m BB 6.75 +3.5 +9.6 ... CmdPlsStrI2 BB 6.82 +3.6 +9.7 +.4 CmdPlsStrIs BB 6.84 +3.5 +9.5 +.4 CmdtyRlRtStrA m BB 6.78 +.7 +2.4 -3.9 CmdtyRlRtStrAdm b BB 6.82 +.9 +2.6 -3.7 CmdtyRlRtStrC m BB 6.43 +.6 +2.1 -4.6 CmdtyRlRtStrI2 BB 6.93 +.9 +2.7 -3.6 CmdtyRlRtStrIns BB 6.95 +.7 +2.7 -3.5 CrdtAbsRtI2 XS 10.01 -.4 -.2 +3.2 CrdtAbsRtInstl XS 10.04 -.4 -.1 +3.4 DivandIncA m IH 11.94 +1.0 +.6 +2.5 DivandIncC m IH 11.89 +.9 +.4 +1.7 DiversIncA m MU 10.68 -.6 -1.1 +4.6 DiversIncC m MU 10.68 -.7 -1.4 +3.8 DiversIncI2 MU 10.68 -.6 -1.0 +4.9 DiversIncInstl MU 10.68 -.6 -1.0 +5.0 EMBdA m EB 10.14 -2.1 -3.3 +4.0 EMBdI2 EB 10.14 -2.1 -3.2 +4.3 EMBdInstl EB 10.14 -2.1 -3.1 +4.4 EMCcyInstl CR 9.23 -2.8 -.8 +2.7 EMCorpBdInstl EB 10.39 -1.1 -1.6 +3.4 EMFullSpcBdIns EB 7.53 -3.5 -1.6 +2.9 EmergLclBdA m XP 7.32 -4.9 -.9 +2.3 EmergLclBdI2 XP 7.32 -4.9 -.8 +2.7 EmergLclBdInstl XP 7.32 -4.9 -.7 +2.8 EqSLSA m LO 11.67 +1.8 +1.0 +3.5 EqSLSC m LO 11.20 +1.8 +.9 +2.8 EqSLSI2 LO 11.84 +1.9 +1.2 +3.8 EqSLSInstl LO 11.93 +2.0 +1.3 +3.9 ExtendedDrInstl GL 7.37 -2.3 -7.1 +3.4 FBdUSDHdgA m IB 10.73 -.3 +1.0 +3.6 FBdUSDHdgC m IB 10.73 -.3 +.7 +2.8 FBdUSDHdgI IB 10.73 -.2 +1.1 +4.0 FBdUSDHdgI2 IB 10.73 -.2 +1.1 +3.9 FrgnBdUnHdgA m IB 10.02 -3.5 ... +2.6 FrgnBdUnHdgAdm b IB 10.02 -3.5 +.1 +2.8 FrgnBdUnHdgI2 IB 10.02 -3.5 +.1 +2.9 FrgnBdUnHdgIns IB 10.02 -3.5 +.2 +3.0 GNMAA m GI 10.72 -.5 -1.9 +.5 GNMAI2 GI 10.72 -.5 -1.8 +.8 GNMAInstl GI 10.72 -.5 -1.8 +.9 GlbAdvtStrBdIns IB 10.69 -.9 -.4 +3.1 GlbBdUSDHdgA m IB 10.16 -.3 -.5 +3.0 GlbBdUSDHdgI2 IB 10.16 -.2 -.4 +3.3 GlbBdUSDHdgIns IB 10.16 -.2 -.3 +3.4 GlbBdUnHdgdAdm b IB 9.43 -2.2 -1.0 +3.3 GlbBdUnHdgdIns IB 9.43 -2.2 -.9 +3.5 GlbMltAsstA m IH 12.65 +1.1 +.6 +3.9 GlbMltAsstC m IH 12.30 +1.1 +.3 +3.1 GlbMltAsstInstl IH 12.76 +1.1 +.7 +4.4 HYA m HY 8.72 -.5 -.9 +4.0/B HYAdmin b HY 8.72 -.5 -.9 +4.1/B HYC m HY 8.72 -.6 -1.2 +3.2/D HYI2 HY 8.72 -.5 -.8 +4.2/B HYInstl HY 8.72 -.5 -.8 +4.3/B HYMnBdA m HM 9.03 +.6 +.8 +5.5 HYMnBdC m HM 9.03 +.5 +.5 +4.7 HYMnBdI2 HM 9.03 +.6 +.9 +5.7 HYMnBdInstl HM 9.03 +.6 +.9 +5.8 HYSpectrumA m HY 9.80 +.1 -.1 +5.0 HYSpectrumI2 HY 9.80 +.1 ... +5.2 HYSpectrumInstl HY 9.80 +.1 ... +5.3 IncA m MU 12.04 -.6 -1.2 +4.8 IncAdmin b MU 12.04 -.6 -1.1 +5.0 IncC m MU 12.04 -.7 -1.4 +4.0 IncI2 MU 12.04 -.6 -1.1 +5.1 IncInstl MU 12.04 -.6 -1.0 +5.2 IncR b MU 12.04 -.6 -1.3 +4.5 InRspMlAstIns XY 8.79 ... +.5 +3.1 InvGdCpBdA m TW 10.14 -1.2 -2.6 +3.2 InvGdCpBdAdm b TW 10.14 -1.1 -2.6 +3.4 InvGdCpBdC m TW 10.14 -1.2 -2.9 +2.4 InvGdCpBdIns TW 10.14 -1.1 -2.5 +3.6 InvGdCpBdP TW 10.14 -1.1 -2.5 +3.5 LngDrTtlRetIns CL 10.32 -1.9 -4.9 +4.3 LngTrmCrdtI2 CL 11.54 -2.2 -4.9 +5.2 LngTrmCrdtInstl CL 11.54 -2.2 -4.9 +5.3 LngTrmUSGvtA m GL 5.87 -1.8 -5.4 +1.8 LngTrmUSGvtI2 GL 5.87 -1.8 -5.3 +2.0 LngTrmUSGvtIns GL 5.87 -1.8 -5.3 +2.1 LowDrA m CS 9.75 -.4 -.6 +.7 LowDrAdmin b CS 9.75 -.3 -.6 +.8 LowDrC m CS 9.75 -.4 -.7 +.4 LowDrI2 CS 9.75 -.3 -.5 +1.0 LowDrIIInstl CS 9.65 ... -.4 +1.1 LowDrInstl CS 9.75 -.3 -.5 +1.1 LowDrR b CS 9.75 -.4 -.7 +.5 LowDurESGIns CS 9.43 -.2 -.5 +.8 LowDurIncA m CS 8.52 -.2 +.4 +4.0 LowDurIncC m CS 8.52 -.3 +.3 +3.7 LowDurIncI2 CS 8.52 -.2 +.5 +4.4 LowDurIncInstl CS 8.52 -.2 +.5 +4.5 MnBdA m ML 9.76 +.4 -.1 +3.5 MnBdC m ML 9.76 +.4 -.3 +3.0 MnBdI2 ML 9.76 +.4 ... +3.7 MnBdInstl ML 9.76 +.4 ... +3.8 ModDrInstl CI 9.98 -.9 -1.4 +1.3 MortgOppsInstl NT 10.98 -.1 +.3 +3.9 MrtgBckdScA m CI 10.28 -.5 -1.4 +1.8 MrtgBckdScIns CI 10.28 -.5 -1.2 +2.2 NYMnBdA m MN 11.12 +.4 -.3 +2.7 NYMnBdInstl MN 11.12 +.5 -.2 +3.1 RAEFdmAdPLUSIns NE 10.08 -.8 -.6 -.1 RAEFdmPLA m LV 7.36 +2.4 +1.4 +9.4 RAEFdmPLC m LV 6.80 +2.4 +1.2 +8.6 RAEFdmPLEMGIns EM 11.40 +.8 +2.7 +8.3 RAEFdmPLI2 LV 7.67 +2.4 +1.4 +9.8 RAEFdmPLInstl LV 7.73 +2.4 +1.5 +9.9 RAEFdmPLIntlIns FV 10.07 +2.2 +2.5 +6.6 RAEFdmPLSmInstl SV 12.16 +3.4 +3.3 +11.3 RlEstRlRtStrA m SR 7.29 +4.3 -4.2 +3.9 RlEstRlRtStrIns SR 8.05 +4.3 -4.2 +4.3 RlRetA m IP 10.82 -.6 -1.3 +1.2 RlRetAdmin b IP 10.82 -.6 -1.3 +1.4 RlRetAsstInstl IP 8.28 -.8 -2.7 +2.9 RlRetC m IP 10.82 -.7 -1.5 +.7 RlRetI2 IP 10.82 -.6 -1.2 +1.5 RlRetInstl IP 10.82 -.6 -1.2 +1.6 RlRetR b IP 10.82 -.7 -1.4 +.9 ShrtAsstInvmIns UB 10.06 +.4 +.9 +1.6 ShrtDrMnIncA m MS 8.34 +.1 -.1 +.5 ShrtDrMnIncIns MS 8.34 +.2 +.1 +.9 ShrtTrmA m UB 9.88 +.4 +.7 +1.8 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 51

ShrtTrmAdm b UB 9.88 +.4 +.7 +1.8 ShrtTrmC m UB 9.88 +.4 +.6 +1.5 ShrtTrmI2 UB 9.88 +.4 +.8 +2.0 ShrtTrmIns UB 9.88 +.4 +.8 +2.1 ShrtTrmR b UB 9.88 +.4 +.6 +1.6 SrFltngRtA m BL 9.90 +.3 +1.2 +3.0 SrFltngRtIns d BL 9.90 +.3 +1.3 +3.3 StkPlsShrtI2 BM 8.20 -2.8 -2.2 -8.8 StkPlsShrtIns BM 8.21 -3.0 -2.1 -8.8 StksPLUSA m LB 10.81 +3.3 +2.2 +10.5 StksPLUSAbRtA m LB 10.81 +3.5 +2.8 +11.1 StksPLUSAbRtC m LB 9.85 +3.5 +2.6 +10.3 StksPLUSAbRtI2 LB 10.87 +3.4 +2.9 +11.4 StksPLUSAbRtIns LB 11.00 +3.6 +3.0 +11.6 StksPLUSC m LB 10.27 +3.2 +2.0 +10.0 StksPLUSIUHdIns FB 7.02 +1.7 +2.0 +5.4 StksPLUSIUSDHA m FB 8.28 +4.9 +2.6 +5.8 StksPLUSIUSDHC m FB 7.63 +5.0 +2.4 +5.0 StksPLUSIUSDHI2 FB 8.63 +5.0 +2.7 +6.1 StksPLUSIUSDHIn FB 8.71 +5.1 +2.8 +6.2 StksPLUSIns LB 11.64 +3.4 +2.4 +11.0 StksPLUSLngDrIn XM 6.95 +1.3 -2.9 +14.6 StksPLUSSmA m SB 10.82 +4.1 +5.2 +11.3 StksPLUSSmC m SB 9.99 +4.1 +4.9 +10.5 StksPLUSSmI2 SB 10.98 +4.2 +5.4 +11.6 StksPLUSSmIns SB 11.06 +4.1 +5.3 +11.7 TotRetESGI2 CI 8.85 -.9 -2.4 +1.5 TotRetESGIns CI 8.85 -.9 -2.3 +1.6 TtlRetA m CI 9.94 -1.0 -2.5 +1.6/B TtlRetAdm b CI 9.94 -1.0 -2.4 +1.7/B TtlRetC m CI 9.94 -1.1 -2.8 +.8/D TtlRetI2 CI 9.94 -1.0 -2.4 +1.8/B TtlRetIIIns CI 9.39 -.7 -2.1 +1.9 TtlRetIVIns CI 10.15 -.9 -2.4 +1.6 TtlRetIns CI 9.94 -1.0 -2.3 +1.9/A TtlRetR b CI 9.94 -1.0 -2.6 +1.3/C UncnsBdA m NT 10.74 -.3 +.2 +2.8/B UncnsBdC m NT 10.74 -.4 -.1 +2.0/C UncnsBdI2 NT 10.74 -.3 +.3 +3.1/B UncnsBdIns NT 10.74 -.3 +.4 +3.2/BPNCCorFI b CI 16.38 -.8 -2.3 +.9/D DiversEq b LB 27.93 +2.1 +2.2 +6.4/E IntermBdI CI 10.59 -.5 -1.7 +.5/E IntermTxExBdI MI 9.29 +.3 -1.2 +1.8/D IntlEqA m FG 24.96 +1.0 +3.0 +7.2/B IntlEqIns FG 25.19 +1.0 +3.1 +7.6/B LtdMatBdIns CS 9.96 -.1 -.4 +.3/D MltFctrLgCpGrI LG 39.58 +3.0 +4.1 +11.1/D MltFctrLgCpValI LV 25.10 +.5 -2.3 +5.8/E SmCpI SG 24.51 +1.8 +2.3 +6.3/E TtlRetAdvtgIns CI 10.40 -.9 -2.6 +1.0/D TxExLtdMatBdIns MS 10.17 +.1 -.4 +.7/C UltraShrtBdI UB 9.87 +.1 +.3 +.6/DPRIMECAP OdysseyAgrsGr MG 49.44 +1.4 +11.5 +17.4/A Gr LG 40.97 +3.4 +10.0 +16.6/A Stk LB 32.60 +2.2 +2.2 +12.1/APacic CapitalTxFrSecY MI 10.01 +.1 -.8 +2.0/C TxFrShrtIntrScY MS 9.97 +.1 -.3 +.7/CPacic FundsOptmzAgrsGrA m XM 17.54 +2.5 +2.3 +7.8 OptmzAgrsGrC m XM 17.07 +2.4 +2.0 +7.0 OptmzCnsrA m XY 11.23 -.3 -.9 +2.9 OptmzCnsrC m XY 10.98 -.3 -1.1 +2.2 OptmzGrA m AL 15.82 +1.9 +1.3 +6.7 OptmzGrB m AL 15.57 +1.8 +1.1 +5.9 OptmzGrC m AL 15.52 +1.8 +1.1 +5.9 OptmzModA m MA 14.47 +1.2 +.6 +5.5 OptmzModB m MA 14.26 +1.1 +.4 +4.7 OptmzModC m MA 14.24 +1.1 +.4 +4.7 OptmzModCnsrA m CA 12.65 +.3 -.2 +4.2 OptmzModCnsrC m CA 12.39 +.2 -.6 +3.4ParadigmVal d SB 52.31 +2.2 +6.8 +11.9/AParametricEmMktsInstl EM 15.74 -2.2 -.3 +3.9/D EmMktsInv b EM 15.67 -2.2 -.4 +3.7/D TxMgEMktIs EM 52.22 -2.0 -.1 +4.0/DParnassusCorEqInv LB 43.44 +2.0 +2.2 +9.2/C FI CI 15.98 -.8 -2.6 +.9/D Parnassus LB 46.47 -.6 -3.7 +6.8/EPaxBalIndvInv b MA 22.82 +1.0 +.7 +5.6/C ESGBtQlIndvInv b LB 19.87 +1.8 +.9 +8.3/D HYBdIndvInv b HY 6.61 -.8 -.7 +3.6/CPaydenCAMnInc MF 10.13 +.3 -.7 +2.4/B CorBdInv CI 10.39 -.7 -2.0 +2.3/A EmMktsBdInv EB 13.43 -3.1 -4.0 +4.9/B EqInc LV 16.68 +2.9 +1.2 +9.8/A GNMAInv GI 9.12 -.5 -2.1 +.5/B GlbFI IB 8.99 -.6 -.8 +2.5/B GlbLowDr IB 9.94 ... -.2 +.9/E HiIncInv HY 6.39 -.3 -.4 +3.8/C LowDr CS 9.96 ... -.1 +.9/C LtdMat UB 9.47 +.3 +.7 +1.1/B USGvtInv GS 10.17 -.3 -1.2 .../CPear TreePlrsFgnVlInstl FV 22.65 +2.3 +2.4 +6.3/A PlrsFgnVlOrd b FV 22.68 +2.3 +2.3 +6.0/A PlrsSmCpOrd b SB 26.44 +3.5 +1.3 +7.6/D PnAgrEMOrdinary b EM 22.99 -1.4 -.9 +1.0/E QualOrd b LB 19.54 +2.6 +1.5 +11.5/APerformanceMnBdInstl d MI 23.79 +.1 -1.4 +3.4/A StrBd d MU 22.26 -.1 -.2 +4.6/APermanentI CA 41.31 +.7 +.3 +3.9/CPerrittMicroCpOppsInv d SB 30.85 ... +2.8 +8.9/C UltraMicroCp d SB 16.63 +.8 -3.7 +9.9/BPioneerA m LB 29.54 +2.3 +2.7 +9.8/B AMTFreeMnA m ML 14.34 +.2 -1.1 +3.2/B AMTFreeMnY ML 14.30 +.2 -1.0 +3.4/A BalA m MA 9.54 +1.4 +.6 +5.6/C BdA m CI 9.46 -.5 -1.8 +1.9/B BdC m CI 9.35 -.7 -2.1 +1.1/C BdY CI 9.37 -.5 -1.7 +2.1/A C m LB 25.77 +2.2 +2.4 +8.9/C CorEqA m LB 21.37 +2.6 +3.8 +10.3/B CorEqY LB 21.62 +2.7 +3.9 +10.6/B DiscpGrA m LG 18.92 +2.6 +4.0 +10.2/D DiscpValA m LV 16.05 +2.1 +.8 +9.0/B DiscpValC m LV 15.74 +2.0 +.6 +8.2/B DiscpValY LV 16.14 +2.2 +.9 +9.4/A EqIncA m LV 35.94 +2.5 +.9 +10.8/A EqIncC m LV 35.28 +2.4 +.6 +10.0/A EqIncR b LV 36.56 +2.4 +.7 +10.4/A GlbHYA m HY 8.83 -1.5 -1.1 +3.6/C GlbHYC m HY 8.80 -1.6 -1.5 +2.8/E GlbHYY HY 8.67 -1.4 -1.0 +3.8/C HYA m HY 9.58 -.4 -.2 +3.6/C HYC m HY 9.79 -.4 -.4 +2.9/E HYY HY 9.59 -.4 ... +3.9/C HiIncMnA m HM 7.29 +.5 +1.6 +5.2/A HiIncMnC m HM 7.29 +.5 +1.3 +4.4/C IntlEqA m FB 25.15 +1.8 +2.1 +5.1/B MidCpValA m MV 24.60 +1.1 -2.6 +5.9/D RlEsttA m SR 23.34 +3.6 -4.6 +2.8/D SelMidCpGrA m MG 44.53 +3.4 +6.0 +10.5/B SelMidCpGrY MG 48.14 +3.5 +6.2 +10.8/B ShrtTrmIncY CS 9.38 +.1 +.2 +1.3/A SolusBalA m IH 12.24 +1.0 +.1 +2.8/D SolusBalC m IH 11.24 +.9 -.2 +2.0/D StrIncA m MU 10.51 -.7 -1.8 +2.7/C StrIncC m MU 10.28 -.8 -2.0 +2.0/D StrIncR b MU 10.68 -.7 -1.9 +2.3/C StrIncY MU 10.51 -.7 -1.6 +3.0/B Y LB 29.91 +2.3 +2.8 +10.1/BPolarisGlbVal d WS 27.86 +1.9 +.5 +8.0/BPortfolio 21GlbEqR b WS 44.19 +2.6 +2.8 +9.0/BPraxisGenesisBalA m MA 13.80 +1.4 +.8 +5.1/D GenesisGrA m AL 15.38 +1.9 +1.9 +6.3/C GrIdxA m LG 24.55 +4.6 +6.5 +12.7/B ImpactBdA m CI 10.08 -.7 -2.2 +.9/DPrincipalCAMnA m MF 10.35 +.4 -1.1 +3.2/A CorPlusBdA m CI 10.58 -.8 -2.6 +1.3/C CorPlusBdIns CI 10.57 -.8 -2.5 +1.7/B CorPlusBdJ m CI 10.65 -.9 -2.6 +1.3/C CptlAprcA m LB 63.17 +2.9 +2.6 +9.7/C CptlAprcC m LB 49.08 +2.8 +2.3 +8.8/D DiversIntlA m FB 14.24 +1.7 +1.8 +5.4/B DiversIntlIns FB 14.17 +1.7 +1.9 +5.9/A DiversIntlJ m FB 14.08 +1.7 +1.9 +5.6/A EqIncA m LV 31.46 +2.3 +.5 +9.2/A EqIncC m LV 30.64 +2.3 +.2 +8.4/B GvtHiQualBdA m GI 10.07 -.4 -1.8 +.2/C HYA m HY 7.30 -.4 -.9 +4.4/B HYC m HY 7.38 -.4 -1.0 +3.6/C HYIIns HY 9.70 -.4 +.3 +3.7/C IncA m CI 9.31 -.3 -1.4 +1.8/B InProtIns IP 8.44 -.6 -1.1 +1.1/C IntlEMA m EM 30.40 +.5 +1.5 +6.9/B IntlEMJ m EM 29.27 +.5 +1.5 +7.0/B IntlIIns FG 17.55 +1.7 +2.5 +6.7/B LCpSP500IdxA m LB 17.99 +2.9 +2.6 +10.5/B LCpSP500IdxIs LB 17.99 +2.9 +2.7 +10.9/A LCpSP500IdxJ m LB 17.81 +2.9 +2.7 +10.6/B LfTm2010Ins TA 13.55 +.7 +.1 +4.0/C LfTm2010J m TA 13.50 +.7 +.1 +3.8/D LfTm2020A m TE 14.43 +1.2 +.7 +4.8/B LfTm2020Ins TE 14.34 +1.2 +.8 +5.2/B LfTm2020J m TE 14.27 +1.3 +.8 +5.1/B LfTm2030A m TH 15.01 +1.7 +1.4 +5.9/C LfTm2030Ins TH 14.97 +1.7 +1.6 +6.3/B LfTm2030J m TH 14.92 +1.6 +1.5 +6.1/C LfTm2040A m TJ 15.77 +2.1 +2.2 +6.7/D LfTm2040Ins TJ 16.06 +2.1 +2.3 +7.1/C LfTm2040J m TJ 15.93 +2.1 +2.3 +6.8/C LfTm2050Ins TN 16.08 +2.3 +2.6 +7.5/C LfTm2050J m TN 15.64 +2.2 +2.6 +7.2/D LfTmStrIncIns RI 12.31 +.4 -.3 +3.3/C LfTmStrIncJ m RI 12.25 +.3 -.4 +3.0/C LgCpGrA m LG 9.92 +4.9 +10.0 +11.1/C LgCpGrIIns LG 15.95 +4.8 +10.5 +14.6/A LgCpGrIJ m LG 13.26 +4.8 +10.5 +14.3/A LgCpGrIns LG 10.56 +4.9 +10.2 +11.6/C LgCpGrJ m LG 9.14 +4.8 +10.0 +11.3/C LgCpValA m LV 10.95 +1.7 +.4 +6.6/D LgCpValIIIIns LV 17.03 +2.2 +.6 +8.1/B LgCpValIIIJ m LV 16.80 +2.2 +.5 +7.7/C LgCpValJ m LV 10.68 +1.7 +.4 +6.8/D MdCpA m MG 27.15 +3.3 +1.6 +9.7/C MdCpGrIIIIns MG 11.83 +3.2 +6.4 +8.8/C MdCpGrJ m MG 7.38 +3.5 +5.9 +9.9/B MdCpJ m MG 26.16 +3.3 +1.6 +9.8/B MdCpSP400IdxJ m MB 21.30 +2.8 +2.2 +9.3/A MdCpValIIIJ m MV 19.41 +1.5 -3.3 +5.0/E MdCpValIIns MV 15.07 +1.4 ... +6.0/D PrefSecIns RR 10.08 -.3 -1.4 +4.8/C RlEsttSecA m SR 22.89 +3.3 -3.3 +4.7/A RlEsttSecIns SR 22.92 +3.3 -3.1 +5.2/A RlEsttSecJ m SR 22.23 +3.3 -3.2 +4.9/A SAMgBA m MA 16.06 +1.5 +.9 +5.5/C SAMgBC m MA 15.80 +1.3 +.5 +4.7/D SAMgCnsBA m CA 12.21 +.8 +.1 +4.2/C SAMgCnsBC m CA 12.07 +.8 -.2 +3.4/D SAMgCnsGA m AL 18.50 +1.9 +1.5 +6.9/B SAMgCnsGC m AL 17.20 +1.8 +1.3 +6.1/C SAMgmtFlxIncA m XY 12.33 +.3 -.7 +3.2/B SAMgmtFlxIncC m XY 12.20 +.2 -1.0 +2.4/D SAMgmtStrGrA m XM 20.95 +2.0 +1.8 +7.3/C SAMgmtStrGrC m XM 19.08 +1.9 +1.5 +6.4/D ShrtTrmIncA m CS 12.04 ... -.3 +1.1/B SmCpA m SB 24.32 +4.4 +6.6 +9.5/B SmCpGrIIns SG 14.95 +3.5 +7.4 +11.8/B SmCpGrIJ m SG 11.17 +3.4 +7.3 +11.4/B SmCpIns SB 26.07 +4.4 +6.7 +10.0/B SmCpJ m SB 23.30 +4.4 +6.6 +9.7/B SmCpSP600IdxIns SB 28.50 +3.1 +5.2 +12.3/A SmCpSP600IdxJ m SB 27.04 +3.1 +5.2 +12.1/A SmCpValIIIns SV 13.40 +2.7 +1.7 +7.7/C TxExBdA m MI 7.13 +.3 -.6 +2.8/AProFundsBtchUltrSctInv LE 61.29 +4.4 -1.9 -3.0/E IntUltraSectInv LE 89.39 +12.4 +29.5 +35.8/A NASDAQ100Inv LG 68.87 +5.0 +8.5 +14.8/A UltBullInv LE 59.27 +5.5 +2.8 +17.7/B UltMidCpInv LE 44.85 +5.4 +1.9 +14.7/B UltNASDAQ100Inv LE 70.23 +10.0 +15.2 +29.3/A UltSmCpInv LE 63.68 +6.5 +6.7 +15.0/BProspectorOpp m MB 21.31 +1.3 +2.2 +10.2/AProvident TrustTrustStr LG 15.46 +4.3 +5.0 +14.2/APrudentialBalA m MA 15.87 +1.5 +.5 +6.5/B BalZ MA 15.99 +1.5 +.6 +6.8/A CAMnIncA m MC 10.46 +.3 -.6 +2.6/D CorBdZ CI 9.63 -.6 -2.4 +1.6/B FinclSvcsA m SF 15.08 +3.4 +5.1 +3.4/E GlbRlEsttA m GR 23.75 +3.4 -1.3 +1.9/D GlbRlEsttC m GR 23.24 +3.3 -1.4 +1.3/E GlbRlEsttZ GR 23.87 +3.4 -1.0 +2.3/D GlbTtlRetA m IB 6.70 -2.9 -1.1 +4.0/A GvtIncA m GI 9.23 -.6 -2.3 +.3/C GvtIncZ GI 9.21 -.6 -2.2 +.6/A HYA m HY 5.41 -.3 +.1 +5.1/A HYB m HY 5.40 -.5 ... +4.6/A HYC m HY 5.40 -.5 -.1 +4.4/B HYZ HY 5.42 -.2 +.2 +5.4/A JenniFocGrA m LG 15.79 +4.9 +13.5 +16.0/A JenniFocGrC m LG 12.92 +4.9 +13.2 +15.1/A Jsn2020FocA m LG 15.59 +4.4 +6.8 +11.5/C Jsn2020FocC m LG 10.98 +4.3 +6.5 +10.7/D Jsn2020FocZ LG 17.30 +4.3 +6.9 +11.8/C JsnBlndA m LG 22.11 +3.6 +6.1 +9.7/E JsnDiverGrA m LG 13.64 +4.5 +10.4 +12.4/B JsnEqIncC m LB 15.49 +2.6 +1.5 +3.7/E JsnEqOppA m LB 20.03 +2.2 +3.0 +8.3/D JsnGrA m LG 40.04 +5.3 +10.6 +14.8/A JsnGrC m LG 32.21 +5.2 +10.3 +14.0/A JsnGrZ LG 43.10 +5.3 +10.7 +15.2/A JsnHlthSciA m SH 47.29 +3.1 +5.5 +2.8/C JsnHlthSciC m SH 36.11 +3.1 +5.3 +2.1/C JsnHlthSciZ SH 52.05 +3.2 +5.7 +3.1/B JsnMidCpGrA m MG 36.74 +3.3 +4.2 +6.6/E JsnMidCpGrC m MG 28.54 +3.3 +3.9 +5.9/E JsnMidCpGrZ MG 39.67 +3.3 +4.2 +6.9/E JsnNatrlResA m SN 41.35 +6.8 +6.2 +.6/C JsnSmCoA m SG 26.02 +3.3 +4.3 +9.6/D JsnSmCoC m SG 14.35 +3.2 +4.1 +8.8/D JsnSmCoZ SG 28.02 +3.2 +4.4 +9.9/C JsnUtilityA m SU 13.73 +2.8 -2.0 +4.0/D JsnUtilityC m SU 13.66 +2.7 -2.3 +3.2/D JsnUtilityZ SU 13.74 +2.8 -2.0 +4.3/D JsnValA m LV 20.44 +2.3 +.7 +5.3/E MuniHighIncomeA m HM 10.18 +.3 +.1 +4.0/C MuniHighIncomeC m HM 10.18 +.2 -.1 +3.3/D NtnlMnA m MI 14.58 +.1 -.8 +2.4/B QMADefesvEqA m LB 14.61 +1.2 -1.3 +6.9/E QMAIntlEqA m FV 8.07 +.4 +1.3 +4.1/B QMALgCpCorEqA m LB 16.99 +2.8 +2.2 +10.4/B QMAMdCpValC m MV 18.59 +1.1 -3.4 +5.3/D QMASmCpValZ SV 19.94 +1.8 -1.3 +8.5/C QMAStkIdxI LB 53.51 +2.9 +2.8 +10.9/A QMAStkIdxZ LB 53.51 +2.9 +2.7 +10.8/A ShrtTrmCorpBdA m CS 10.74 -.3 -1.0 +1.0/C TtlRetBdA m CI 14.10 -1.0 -2.6 +2.4/A TtlRetBdC m CI 14.09 -1.0 -2.8 +1.6/B TtlRetBdZ CI 14.05 -1.0 -2.5 +2.6/APutnamAMTFreeMnA m ML 14.93 +.2 -.9 +2.3 AbsRet100A m NT 10.05 +.1 +1.0 +1.8 AbsRet100Y NT 10.07 +.1 +1.0 +2.0 CATxExIncA m MC 8.02 +.2 -.9 +2.7/C CnvrtSecA m CV 26.44 +2.3 +4.2 +5.5 CnvrtSecY CV 26.43 +2.3 +4.3 +5.8 CptlOppsA m SB 14.15 +3.4 +4.9 +5.9 CptlSpectrumA m AL 32.86 -2.5 -4.1 -1.7/E CptlSpectrumC m AL 31.18 -2.5 -4.4 -2.4/E CptlSpectrumY AL 33.26 -2.4 -4.1 -1.4/E DiversIncA m NT 7.10 -.2 +2.5 +3.4/A DiversIncC m NT 6.96 -.3 +2.1 +2.6/B DiversIncM m NT 6.96 -.3 +2.4 +3.1/B DynAstAlcBalA m MA 15.31 +1.6 +.4 +5.8/B DynAstAlcBalB m MA 15.24 +1.5 +.2 +5.1/D DynAstAlcBalC m MA 14.88 +1.6 +.2 +5.1/D DynAstAlcBalY MA 15.35 +1.6 +.6 +6.1/B DynAstAlcCnsrA m TV 10.75 +.5 -1.2 +3.4/C DynAstAlcCnsrY TV 10.80 +.6 -1.0 +3.7/C DynAstAlcGrA m AL 17.29 +2.1 +1.5 +7.4/B DynAstAlcGrB m AL 16.87 +2.0 +1.2 +6.6/C DynAstAlcGrC m AL 16.20 +2.0 +1.2 +6.6/C DynAstAlcGrY AL 17.49 +2.1 +1.6 +7.6/A EqIncA m LV 24.83 +2.3 +1.6 +8.7/B EqIncB m LV 24.51 +2.2 +1.3 +7.9/C EqIncC m LV 24.51 +2.2 +1.3 +7.9/C EqIncM m LV 24.49 +2.2 +1.4 +8.2/B EqIncY LV 24.84 +2.3 +1.7 +9.0/B EqSpectrumA m MB 37.93 +4.4 -.1 -.7/E EqSpectrumC m MB 35.55 +4.4 -.3 -1.4/E EqSpectrumY MB 38.63 +4.5 ... -.4/E EuropeEqA m ES 27.95 +1.4 +1.9 +2.2 FixIncAbReA m NT 9.84 +.1 +1.9 +2.3 FixIncAbReC m NT 9.79 +.1 +1.7 +1.5 FixIncAbReY NT 9.86 +.2 +2.1 +2.5 FltngRtIncA m BL 8.61 +.2 +1.7 +3.1/D FltngRtIncC m BL 8.60 +.2 +1.3 +2.3/E GlbEqA m WS 16.37 +2.8 +3.9 +6.6/C GlbHCA m SH 50.71 +1.7 +2.8 +.5/D GlbHCY SH 54.41 +1.8 +2.9 +.7/D GlbIncA m IB 11.98 -1.7 -.2 +2.2 GlbNatrlResA m SN 16.97 +5.1 +1.5 -5.8 GlbUtlsA m SU 13.44 +2.4 -.6 +4.2 GrOppsA m LG 33.76 +4.6 +7.9 +13.3/B GrOppsB m LG 28.71 +4.5 +7.6 +12.4/B GrOppsC m LG 29.22 +4.5 +7.5 +12.4/B HighYieldA m HY 5.80 -.6 -.6 +3.7/C HighYieldM m HY 5.78 -.6 -.6 +3.5/D IncA m CI 6.84 -.3 -.3 +1.5/B IncC m CI 6.78 -.4 -.5 +.7/E IncM m CI 6.65 -.3 -.5 +1.2/C IncY CI 6.95 -.3 -.2 +1.7/B IntlCptlOppsA m FA 42.45 +1.0 +.4 +6.0 IntlEqA m FB 26.85 +1.6 +2.6 +3.8/D IntlEqY FB 27.16 +1.6 +2.7 +4.0/D IntlGrA m FG 23.79 +1.8 +4.1 +6.4 IntlValA m FV 12.42 +1.6 +1.7 +4.4 InvsA m LB 29.28 +3.0 +3.1 +10.1/B InvsY LB 29.72 +3.0 +3.2 +10.4/B MATEIncA m MT 9.43 ... -1.1 +2.1 MinnesotaTEIncA m SM 9.12 +.1 -.8 +2.0 MltAsAbRtA m AM 11.93 -.1 -2.2 +2.0/B MltAsAbRtC m AM 11.58 -.1 -2.4 +1.2/C MltAsAbRtY AM 11.98 ... -2.1 +2.3/B MortgageSecsA m GI 12.55 -.2 -.7 -.2/D NYTEIncA m MY 8.38 +.1 -.9 +2.5/C NewJerseyTEIncA m MJ 9.09 +.2 -.7 +2.4 OhioTEIncA m MO 8.83 +.1 -.9 +2.0 PETEIncA m MP 8.95 +.1 -.8 +2.2 RsrchA m LB 34.00 +3.0 +2.8 +9.9 RtrReady2020A m TE 19.58 +.5 -.3 +2.9 RtrReady2025A m TG 22.79 +.9 -.1 +3.8 RtrReady2030A m TH 23.05 +1.4 +.2 +4.8 RtrReady2035A m TI 23.88 +1.7 +.6 +5.8 SmCpGrA m SG 41.77 +4.7 +10.7 +9.9 SmCpValA m SV 13.52 +3.4 -.1 +8.5 SmCpValY SV 14.22 +3.3 ... +8.8 SustFutureA m MV 20.48 +4.4 +2.9 +5.8 SustLeadersA m LG 96.91 +4.4 +8.3 +12.7/B SustLeadersB m LG 76.16 +4.3 +8.0 +11.9/C SustLeadersM m LG 84.19 +4.3 +8.1 +12.2/C SustLeadersY LG 103.59 +4.4 +8.4 +13.0/B TEIncA m ML 8.48 +.1 -1.0 +2.6/C TxFrHYA m HM 12.46 +.3 ... +4.0/CQCIBalIns CA 12.16 +1.8 +.4 +4.9/BQSCnsrvGrA m MA 14.57 +.6 +.4 +5.2 DefesvGrA m CA 13.18 -.2 -.4 +4.0 GlbEqA m WS 17.68 +2.1 +1.4 +8.8/B GrA m XM 16.83 +1.8 +1.6 +6.3 ModGrA m AL 16.49 +1.3 +1.2 +6.1 SP500IdxA b LB 25.83 +2.9 +2.6 +10.4/BRBCEntprI d SG 22.98 +1.5 ... +7.6/E SMIDCpGrI d MG 14.69 +3.7 +6.8 +10.5/BReynoldsBlueChipGr b LG 62.30 +6.0 +10.5 +8.6/ERice Hall JamesSmCpIns SG 11.52 +2.5 +5.4 +5.0/ERiverNorthCorOppR m MA 10.84 +1.1 +.5 +6.4/B dblelnStrIncI d MU 10.20 -.4 -.4 +3.3 dblelnStrIncR m MU 10.21 -.5 -.6 +3.1RiverbridgeGrIns d MG 19.31 +1.8 +6.9 +12.3/ARockefellerCorTxableBdIns CI 9.78 -.8 -2.3 +1.3/C IntermTENtBdIns MI 9.95 +.1 -.9 +.8/ERoyceLowPricedStkSvc m SB 8.94 +2.6 +5.7 +5.2/E MicroCpInvm d SB 12.19 +3.2 +4.7 +4.9/E OppInvm d SV 13.89 +2.4 +2.3 +11.1/A PEMutCnslt m SB 8.75 +1.5 +3.4 +8.9/C PEMutInvm d SB 10.92 +1.6 +3.8 +10.0/B PremInvm d SG 17.09 +1.1 +3.0 +10.8/C Sm/MdCpPremSvc m MB 15.24 +.7 -2.4 +8.0/B SmCpValSvc m SV 10.46 +2.6 +3.4 +4.2/E SmlrCoGrSvc m SG 11.36 +5.5 +6.3 +8.4/D SpecEqInvm d SV 20.60 -.5 -5.5 +5.4/E TtlRetInvm d SB 13.44 +.4 -.8 +8.7/CRussellInvEmergMktsS EM 21.48 -.8 +1.6 +6.4 InvGbRlEstSecS GR 33.43 +2.9 -.3 +3.5 InvGlobalEqS WS 11.03 +2.7 +2.1 +8.1 InvIntlDvdMktS FB 41.94 +1.8 +1.8 +5.7 InvInvmGrdBdS CI 20.66 -.9 -2.4 +1.2 InvLPBalStrA m MA 11.44 +.9 +1.2 +4.8 InvLPBalStrC b MA 11.16 +.8 +1.0 +4.0 InvLPBalStrS MA 11.59 +.9 +1.3 +4.9 InvLPCnsrvStrA m XY 9.73 +.1 -.1 +2.5 InvLPCnsrvStrC b XY 9.61 ... -.4 +1.7 InvLPEqGrStrA m AL 13.67 +2.1 +2.2 +6.4 InvLPEqGrStrC b AL 12.20 +2.1 +1.9 +5.6 InvLPEqGrStrS AL 13.75 +2.2 +2.3 +6.7 InvLPGrStrA m AL 12.81 +1.6 +1.7 +5.5 InvLPGrStrC b AL 12.33 +1.5 +1.4 +4.7 InvLPGrStrS AL 12.99 +1.6 +1.7 +5.8 InvLPModStrA m CA 10.48 +.5 +.7 +4.1 InvLPModStrC b CA 10.30 +.3 +.3 +3.3 InvLPModStrS CA 10.54 +.5 +.7 +4.3 InvShrtDurBdS CS 18.94 -.1 -.1 +1.1 InvStratBdS CI 10.53 -1.0 -2.3 +1.5 InvTEBdS MI 22.73 +.3 -.4 +2.3 InvTxMgdUSLgCpS LB 41.78 +3.0 +2.1 +9.9 InvTxMgdUSMSCpS SG 27.66 +3.7 +3.8 +8.4 InvUSCoreEqS LB 32.89 +2.8 +2.0 +10.1 InvUSDefesvEqS LB 52.31 +2.2 +1.7 +10.0 InvUSSmCpEqS SB 33.01 +3.8 +3.6 +9.7RydexBasBiotechInv SH 89.01 +2.2 +2.0 -.5/D DynSP500H b LE 111.57 +5.5 +2.9 +17.6/B HCInv SH 30.02 +3.5 +4.7 +3.0/C InternetInv ST 131.73 +5.5 +13.7 +17.6/D IvGvLnBdStrInv IT 35.66 +1.9 +7.2 -3.3/B NASDAQ1002xStrH b LE 142.52 +10.0 +15.4 +29.4/A NASDAQ100Inv LG 36.97 +5.1 +8.8 +15.6/A NovaInv LE 73.15 +4.2 +2.6 +13.8/C SP500PureGrH b LG 69.36 +4.2 +8.9 +10.2/D SP500PureValH b LV 85.84 +1.7 +.1 +6.7/D TechInv ST 99.13 +4.4 +11.1 +16.3/DSEICAMuniBdF MF 10.55 +.3 -1.1 +1.4/E CoreFxdIncF CI 10.91 -.8 -2.5 +1.5/B EmergMktsDbtF EB 9.90 -4.3 -2.7 +2.8/D EmergingMktsEqF EM 12.95 -.1 +.2 +7.5/B GNMAF GI 10.09 -.5 -1.8 +.6/A HighYieldBdF HY 7.08 ... +.4 +5.0/A IntermTermMuniF MI 11.48 +.3 -.8 +2.2/C IntlEqF FB 11.86 +1.7 +1.9 +5.4/B IntlFxdIncF IB 10.26 -.3 +.5 +2.6/B LargeCapGrowthF LG 36.58 +3.6 +6.9 +10.2/D LargeCapValueF LV 25.47 +1.8 +.4 +6.9/D MaschtsMuniBdF MT 10.31 +.2 -1.4 +1.3/E MidCapF MB 27.80 +1.5 +.8 +9.6/A NewJrsyMuniBdF MJ 10.22 +.3 -.9 +1.7/E NewYorkMuniBdF MN 10.50 +.2 -1.2 +1.3/D PnnylvnMuniBdF MP 10.51 +.2 -1.3 +1.4/E S&P500IndexF LB 64.55 +2.9 +2.7 +10.6/B ShortDurGovtF GS 10.22 ... -.3 +.4/A SmallCapGrowthF SG 38.04 +4.1 +7.7 +8.7/D SmallCapValueF SV 24.74 +1.7 -.1 +6.5/D TaxMgdSm/MdCpF SB 23.66 +2.2 +3.3 +7.8/D TxMgdLCpF LB 26.07 +2.4 +2.6 +8.5/D USMgdVolF LV 17.44 +.6 -1.2 +7.3/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.1/BSSGAIntlStkSelionN b FV 11.75 +.9 -.4 +2.9/D SP500IdxN b LB 38.34 +2.8 +2.6 +10.9/ASalientIntlDvSgnlIns FB 7.06 -.4 +1.3 +3.1/E IntlSmCpIns FR 22.32 +.3 +2.9 +9.7/B SelIncA m RR 20.77 +1.7 -5.1 +2.0/E SelIncC m RR 20.16 +1.7 -5.3 +1.4/ESchroderNorthAmrcnEqInv LB 17.20 +2.7 +1.5 +10.4 TtlRetFIInv CI 9.54 -1.0 -2.4 +1.1SchwabBal MA 15.73 +1.4 +1.7 +6.5/B CATFBd MF 11.65 +.2 -.8 +2.0/C CorEq LB 23.04 +1.8 +1.5 +9.1/C DivEq LV 16.15 +1.2 -.8 +6.0/D FdmtlIntlLgCIdx FV 9.80 +2.2 +2.8 +5.5/A FdmtlUSLgCIdx LV 17.45 +2.4 +1.1 +9.3/A FdmtlUSSmCIdx SB 15.36 +3.3 +2.9 +9.3/B GNMA GI 9.56 -.4 -1.9 +.4/B GlbRlEstt GR 7.62 +2.6 -.7 +5.0/A HC SH 24.78 +2.4 +2.3 +4.4/B HdgdEq LO 17.29 +.9 +.9 +6.2/B IntermTrmBd CI 9.74 -.4 -1.8 +.5/E IntlIdx FB 21.37 +1.6 +2.3 +4.7/C LgCpGr LG 18.55 +3.3 +3.6 +10.6/D MktTrackAllEq XM 19.27 +2.5 +2.7 +8.7/A MktTrackBal MA 18.72 +1.3 +.8 +5.7/C MktTrackCnsrv CA 16.01 +.7 -.2 +4.0/C MktTrackGr AL 23.47 +2.0 +1.9 +7.3/B SP500Idx LB 42.35 +2.9 +2.8 +11.0/A Schwab1000Idx LB 64.40 +2.9 +2.9 +10.6/B SmCpEq SB 21.85 +2.6 +3.9 +8.9/C SmCpIdx SB 32.08 +3.4 +4.7 +10.3/B TFBd MI 11.51 +.1 -.8 +1.9/C Trgt2010 TA 13.32 +.6 ... +4.1 Trgt2020 TE 14.27 +.8 +.6 +5.0 Trgt2030 TH 15.96 +1.4 +1.3 +6.7 Trgt2040 TJ 17.29 +1.9 +2.0 +7.8 TrsInPrtScIdx IP 10.90 -.6 -1.2 +1.4/B TtlStkMktIdx LB 48.67 +2.9 +3.0 +10.6/BSchwartzMariaBd XY 11.35 +.6 -.1 +2.6/D MariaGr MG 32.61 +5.2 +5.9 +12.4/A MariaRisingDiv LB 18.86 +3.9 +2.6 +8.2/DSegall Bryant & HamiSmCpVal d SB 12.94 +2.6 +3.5 +8.5/CSelectedAmrcnD LB 41.79 +4.9 +3.0 +11.6/A AmrcnS b LB 41.68 +4.9 +2.8 +11.2/ASequoiaSequoia LG 177.72 +4.1 +4.8 -1.0/ESheltonCMCATFInc MF 11.27 +.2 -.8 +1.4/E CMCorValDrct LV 24.13 +1.5 +.3 +6.3/D CMSP500IdxDrct LB 52.62 +2.9 +2.7 +10.8/A CMSPMdCpIdxDrct MB 27.15 +2.7 +2.0 +9.7/A CMSPSmCpIdxDrct SB 23.67 +3.1 +5.3 +12.1/ASitDivGrI d LB 16.95 +2.0 +1.2 +9.4/C LgCpGr d LG 42.88 +3.3 +5.7 +11.8/C MidCpGr d MG 19.08 +2.9 +3.9 +5.5/E MinnesotaTFInc SM 10.40 +.3 ... +3.1/A SmCpGr d MG 56.15 +2.6 +2.8 +3.9/E TFInc MI 9.67 +.3 +.4 +4.4/A USGvtSec UB 10.76 -.1 -.4 +.8/DSmead FundsValI1 LB 45.78 +2.2 -1.5 +8.0/D ValInv b LB 45.85 +2.2 -1.7 +7.7/ESnow CapitalOppA m MV 27.12 +1.3 -.7 +.9/E OppIns d MV 27.42 +1.3 -.6 +1.2/ESound ShoreShoreInv LV 45.78 +1.6 -.2 +6.8/DSpirit of AmericaIncA m CL 11.69 +.2 -1.6 +3.5/D LgCpValA m LB 21.87 +2.8 +1.3 +7.7/E MnTFBdA m MI 9.31 +.2 -.6 +2.8/A RlEsttIncGrA m SR 11.19 +4.0 -3.9 +2.0/DState FarmBal MA 67.48 +1.1 -1.8 +4.9/D BdIns CI 10.79 -.7 -2.6 +1.1/D BdPrem m CI 10.80 -.7 -2.5 +1.0/D EqBdPrem m MA 12.51 +1.2 +1.7 +6.8/A EqIns LG 11.21 +2.4 +4.6 +10.6/D EqPrem m LG 11.71 +2.4 +4.6 +10.6/D Gr LB 78.64 +1.7 -1.9 +7.3/E Interim GS 9.72 -.3 -.9 +.1/C IntlEqPrem m FG 13.66 +1.0 +4.0 +5.5/C IntlIdxPrem m FB 13.41 +1.5 +2.1 +4.1/C LfPth2020Prem m TE 14.85 +.7 -.3 +3.8/D LfPth2030Prem m TH 16.51 +1.5 +.4 +5.2/D LfPth2040Prem m TJ 17.95 +2.1 +1.0 +6.3/D LfPthRetPrem m RI 13.36 +.5 -.4 +3.4/B MnBd MI 8.50 +.1 -.8 +2.0/C SP500IdxIns LB 20.48 +2.9 +2.7 +10.6/B SP500IdxPrems m LB 20.42 +2.9 +2.7 +10.5/B SmCpIdxIns SB 19.01 +3.3 +4.5 +9.7/B SmCpIdxPrems m SB 18.66 +3.3 +4.5 +9.6/B SmMidCpEqIns SB 12.75 +4.6 +4.0 +6.5/D SmMidCpEqPrems m SB 12.03 +4.6 +4.1 +6.3/D TxAdvtgdBdPrem m MI 11.62 +.1 -.6 +2.2/BState StreetDiscpEMEqN b EM 8.26 -1.5 -2.8 -.5/ESterling CapitalMidValIns MB 19.37 +1.6 +1.0 +7.6/B NCIntermTFIns SI 10.51 +.1 -1.0 +1.5/C ShrtDrBdI CS 8.53 +.1 -.1 +1.1/B StrtonMdCpVlIns MB 67.76 +2.6 -.9 +7.6/B StrtonRlEsttIns SR 35.76 +4.6 -3.2 +4.9/A StrtonSmCpVlIns SB 85.81 +2.3 -.6 +9.5/B TtlRetBdIns CI 10.24 -.6 -2.2 +1.9/A VIIntermTFIns SI 11.47 +.1 -1.0 +1.4/D WstVIIntrmTFIns SI 9.80 +.2 -.9 +1.8/BStone HarborHYBdIns HY 8.02 -.2 -.4 +2.8/EStralem FundEq d LB 10.14 +2.4 +.8 +7.8/DT. Rowe PriceAfrcMdlEst d MQ 10.12 +.5 +5.2 +1.8/D BCGr LG 107.45 +5.6 +11.6 +16.6/A BCGrAdv b LG 105.91 +5.6 +11.5 +16.3/A BCGrR b LG 102.03 +5.5 +11.4 +16.0/A Bal MA 24.70 +1.6 +1.9 +6.8/A CATFBd MC 11.34 +.2 -.7 +3.0/C Comm&TeInv SC 102.34 +3.4 +6.1 +17.1/A CorpInc TW 9.18 -1.2 -3.8 +2.0/D CptlAprc MA 28.82 +1.2 +1.9 +8.7/A CptlAprcAdv b MA 28.50 +1.2 +1.8 +8.4/A CptlOpp LB 26.92 +3.0 +3.3 +11.6/A DivGr LB 44.04 +2.1 +1.8 +10.1/B DivGrAdv b LB 43.98 +2.0 +1.7 +9.8/B DivMdCpGr MG 30.92 +2.9 +5.2 +10.1/B EMBd d EB 11.83 -3.0 -3.5 +5.4/A EMLclCcyBd d XP 6.68 -5.3 -1.6 +2.4/B EMStk d EM 45.36 +.1 +.8 +9.5/A EmergEurope d MQ 15.46 +.8 -1.2 +4.5/B EqIdx500 d LB 73.39 +2.9 +2.7 +10.8/A EqInc LV 33.31 +1.8 +.3 +8.5/B EqIncAdv b LV 33.23 +1.8 +.2 +8.2/B EqIncR b LV 33.16 +1.8 +.1 +7.9/C ErpnStk d ES 21.31 +.5 +2.9 +1.4/E ExtendedEqMktId d MB 29.27 +3.1 +3.8 +9.2/A FinclSvcs SF 29.38 +3.2 +4.9 +11.4/B GNMA GI 8.95 -.5 -1.3 +.6/A GeorgiaTFBd SL 11.31 +.1 -.9 +2.3/B GlbGrStk d WS 27.09 +3.4 +6.2 +10.8/A GlbMltSectBd IB 11.22 -.7 -.6 +3.6/A GlbRlEstt d GR 20.21 +2.0 -.6 +1.9/D GlbStk d WS 41.09 +2.8 +7.9 +14.3/A GlbTech ST 18.47 +4.0 +9.7 +23.5/A GrStk LG 68.08 +4.4 +8.7 +14.6/A GrStkAdv b LG 66.50 +4.4 +8.6 +14.3/A GrStkR b LG 64.27 +4.4 +8.5 +14.0/A GrandInc LB 29.11 +2.4 +2.5 +10.3/B HY d HY 6.57 -.7 -.8 +4.2/B HlthSci SH 74.50 +3.9 +5.9 +5.8/B InProtBd IP 11.69 -.7 -1.2 +1.0/C InsAfrcMdlEst d MQ 6.99 +.4 +5.3 +2.0/D InsCorPlus CI 10.06 -.8 -2.0 +1.8/B InsEMBd d EB 8.60 -2.6 -3.0 +6.2/A InsEMEq d EM 41.45 +.1 +.9 +9.6/A InsFltngRt d BL 10.01 +.3 +1.6 +3.8/B InsFltngRtF d BL 10.00 +.3 +1.4 +3.7/B InsGlbGrEq d WS 29.43 +3.5 +6.6 +11.2/A InsHY d HY 8.74 -.6 -.8 +4.4/B InsIntlCorEq d FB 14.38 +1.9 +3.2 +5.6/A InsIntlGrEq d FG 25.23 +.6 +1.4 +5.7/C InsLgCpCorGr LG 41.78 +5.6 +11.6 +16.7/A InsLgCpGr LG 40.92 +5.2 +10.9 +17.0/A InsLgCpVal LV 23.38 +2.1 ... +8.7/B InsMdCpEqGr MG 57.47 +2.4 +5.5 +11.7/A InsSmCpStk SG 25.07 +2.8 +5.7 +11.1/B InsUSStructRsrc LB 13.36 +3.0 +3.4 +11.7/A IntlBd d IB 9.02 -3.6 +.2 +2.8/B IntlDiscv d FR 74.47 +1.1 +4.3 +12.6/A IntlEqIdx d FB 14.76 +1.5 +2.1 +5.0/B IntlStk d FG 18.93 +.6 +1.4 +5.7/C IntlStkAdv m FG 18.97 +.5 +1.2 +5.4/D IntlValEq d FV 15.24 +.5 +.8 +1.9/E IntlValEqAdv m FV 15.49 +.4 +.6 +1.7/E IntlValEqR m FV 15.28 +.4 +.6 +1.4/E Japan d JS 15.91 +2.2 +5.3 +14.9/B LatinAmerica d LS 23.48 -8.1 -4.4 +4.8/B MdCpGr MG 91.70 +2.2 +5.4 +11.1/B MdCpGrAdv b MG 88.95 +2.2 +5.3 +10.8/B MdCpGrR b MG 86.30 +2.2 +5.2 +10.5/B MdCpVal MV 31.19 +1.9 +2.6 +9.4/A MdCpValAdv b MV 31.03 +1.8 +2.5 +9.2/A MdCpValR b MV 30.53 +1.8 +2.4 +8.9/A MrylndShTrTFBd SS 5.14 -.1 -.2 +.4/E MrylndTFBd SL 10.60 +.1 -.7 +2.7/A NJTFBd MJ 11.85 +.2 -.7 +2.9/C NYTFBd MY 11.43 +.2 -.6 +2.7/B NewAmericaGr LG 52.28 +4.2 +8.8 +14.1/A NewAmericaGrAdv b LG 51.13 +4.1 +8.7 +13.8/A NewAsia d PJ 19.90 +1.7 +1.7 +8.5/B NewEra SN 37.68 +4.6 +3.2 +3.8/B NewHorizons SG 57.92 +3.8 +10.2 +15.1/A NewInc CI 9.18 -.7 -2.2 +1.3/C NewIncAdv b CI 9.16 -.8 -2.3 +1.0/D OverseasStk d FB 11.65 +1.8 +3.0 +5.4/B PersonalStrBal MA 24.52 +1.3 +2.1 +6.9/A PersonalStrGr AL 35.01 +2.0 +3.2 +8.3/A PersonalStrInc CA 19.68 +.6 +1.1 +5.3/A QMUSSmCpGrEq d SG 36.85 +3.4 +5.6 +10.6/C RlAsts d IH 11.78 +3.8 +.8 +3.2/C RlEstt d SR 27.24 +3.6 -4.5 +3.2/C RlEsttAdv m SR 27.59 +3.6 -4.6 +2.9/C Rtr2005 TA 13.67 +.3 +.1 +4.4/A Rtr2005Adv b TA 13.61 +.3 +.1 +4.1/B Rtr2005R b TA 13.68 +.2 ... +3.9/C Rtr2010 TA 18.35 +.5 +.4 +4.8/A Rtr2010Adv b TA 18.25 +.4 +.3 +4.5/A Rtr2010R b TA 18.13 +.4 +.2 +4.3/B Rtr2015 TD 15.09 +.7 +.7 +5.4/A Rtr2015Adv b TD 15.03 +.6 +.6 +5.1/A Rtr2015R b TD 14.88 +.6 +.5 +4.8/B Rtr2020 TE 22.80 +.9 +1.2 +6.1/A Rtr2020Adv b TE 22.62 +.9 +1.0 +5.9/A Rtr2020R b TE 22.41 +.9 +1.0 +5.6/A Rtr2025 TG 17.86 +1.2 +1.5 +6.7/A Rtr2025Adv b TG 17.76 +1.2 +1.5 +6.5/A Rtr2025R b TG 17.57 +1.2 +1.3 +6.2/A Rtr2030 TH 26.42 +1.4 +1.9 +7.3/A Rtr2030Adv b TH 26.19 +1.4 +1.9 +7.1/A Rtr2030R b TH 25.96 +1.4 +1.8 +6.8/A Rtr2035 TI 19.40 +1.6 +2.3 +7.8/A Rtr2035Adv b TI 19.29 +1.6 +2.1 +7.5/B Rtr2035R b TI 19.07 +1.5 +2.0 +7.2/B Rtr2040 TJ 27.92 +1.7 +2.5 +8.1/A Rtr2040Adv b TJ 27.66 +1.7 +2.4 +7.8/B Rtr2040R b TJ 27.46 +1.7 +2.3 +7.6/B Rtr2045 TK 18.97 +1.8 +2.7 +8.3/A Rtr2045Adv b TK 18.84 +1.8 +2.6 +8.0/B Rtr2045R b TK 18.62 +1.8 +2.5 +7.8/C Rtr2050 TN 15.94 +1.9 +2.7 +8.3/A Rtr2050Adv b TN 15.79 +1.8 +2.6 +8.0/B Rtr2050R b TN 15.65 +1.8 +2.6 +7.8/B Rtr2055 TL 16.00 +1.8 +2.7 +8.3/A Rtr2055Adv b TL 15.89 +1.9 +2.6 +8.0/B RtrBal CA 15.41 +.5 +.5 +4.4/B RtrBalAdv b CA 15.42 +.5 +.5 +4.1/C RtrBalR b CA 15.41 +.5 +.4 +3.9/C SciandTech ST 50.28 +4.5 +10.6 +20.5/B SciandTechAdv b ST 49.62 +4.5 +10.5 +20.2/B ShrtTrmBd CS 4.65 ... -.1 +.8/C SmCpStk SG 50.40 +2.8 +5.7 +10.9/C SmCpStkAdv b SG 49.88 +2.8 +5.6 +10.6/C SmCpVal d SB 50.04 +3.0 +2.0 +12.3/A SmCpValAdv m SB 49.72 +3.0 +1.9 +11.9/A SpectrumGr LG 25.28 +2.3 +3.8 +9.6/E SpectrumInc MU 12.43 -1.0 -1.4 +3.3/B SpectrumIntl d FB 14.90 +.7 +2.0 +5.2/B SummitMnIncInv ML 11.73 +.2 -.8 +3.0/B SummitMnIntrInv MI 11.67 +.1 -.9 +2.1/C TFHY d HM 11.91 +.2 -.2 +3.9/C TFInc ML 9.97 +.2 -.7 +2.6/C TFIncAdv b ML 9.97 +.2 -.8 +2.2/D TFShrtInterm MS 5.51 +.1 -.4 +.7/C TtlEqMktIdx d LB 30.98 +2.9 +2.8 +10.5/B TxEfficientEq d LG 31.19 +4.0 +8.0 +12.1/C USBdEnhIdx d CI 10.63 -.8 -2.4 +1.3/C USLgCpCor LB 24.39 +2.4 +2.4 +10.6/B USTrsInterm GI 5.52 -.8 -2.4 -.1/D USTrsLngTrm GL 11.99 -1.6 -5.6 +1.8/D VITFBd SL 11.82 +.2 -.6 +2.7/A Val LV 37.16 +1.5 -.4 +7.6/C ValAdv b LV 36.58 +1.5 -.5 +7.3/CTCMSmCpGr SG 36.34 +5.6 +8.3 +13.5/ATCWCorFIIns CI 10.67 -.6 -2.2 +1.0/D CorFIN b CI 10.64 -.6 -2.3 +.7/E EMIncIns EB 8.08 -3.0 -3.9 +5.6/A RltvVlDivAprcI LV 19.28 +1.3 +1.4 +7.2/C RltvVlDivAprcN b LV 19.61 +1.2 +1.3 +6.9/D RltvVlLgCpIns LV 21.62 +.8 -.6 +6.8/D RltvVlMidCpI MV 25.63 +2.0 +1.9 +8.7/B SelEqsI LG 27.57 +5.6 +10.6 +13.1/B SelEqsN b LG 25.04 +5.6 +10.5 +12.9/B TtlRetBdI CI 9.64 -.4 -2.0 +1.1/C TtlRetBdN b CI 9.93 -.5 -2.1 +.8/DTETON WestwoodEqAAA b LB 13.15 +1.7 ... +8.6/D MightyMitesAAA m SB 27.80 +.8 -.9 +9.3/BTIAA-CREFBdIdxIns CI 10.45 -.8 -2.5 +1.1/C BdIns CI 10.05 -.8 -2.2 +2.0/A BdPlusIns CI 10.12 -.8 -2.0 +2.2/A BdPlusRet CI 10.13 -.8 -2.1 +1.9/A BdPlusRetail b CI 10.14 -.8 -2.1 +1.9/B BdRet CI 10.24 -.7 -2.2 +1.8/B BdRetail b CI 10.23 -.8 -2.3 +1.7/B EnhIntlEqIdxIns FB 8.37 +.7 +1.6 +4.7/B EnhLCGrIdxIns LG 14.34 +3.9 +5.8 +14.0/A EnhLCValIdxIns LV 10.23 +1.4 -1.4 +6.9/D EqIdxIns LB 20.23 +3.0 +3.0 +10.7/A EqIdxRet LB 20.53 +3.0 +2.9 +10.4/B EqIdxRetail b LB 20.59 +3.0 +2.8 +10.4/B GrIncIns LG 14.93 +3.3 +4.7 +11.4/C GrIncPrem b LG 14.94 +3.3 +4.6 +11.3/C GrIncRet LG 15.18 +3.3 +4.6 +11.1/C GrIncRetail b LG 19.93 +3.3 +4.6 +11.1/D HYIns HY 9.58 -.3 -.3 +4.3/B HYRet HY 9.58 -.4 -.4 +4.1/B HYRetail b HY 9.62 -.4 -.3 +4.1/B InLinkedBdIns IP 11.25 -.4 -.8 +.9/C InLinkedBdRet IP 11.32 -.5 -1.0 +.6/D InLinkedBdRtl b IP 10.96 -.5 -1.0 +.6/D IntlEqIdxIns FB 20.65 +1.6 +2.4 +4.8/B IntlEqIdxPrem b FB 20.60 +1.6 +2.3 +4.7/C IntlEqIdxRet FB 21.10 +1.6 +2.3 +4.6/C IntlEqIns FG 13.62 +2.3 +2.5 +5.7/C IntlEqPrem b FG 13.59 +2.3 +2.4 +5.6/C IntlEqRet FG 14.10 +2.2 +2.3 +5.5/C IntlEqRetail b FG 9.00 +2.3 +2.4 +5.4/D Lfcycl2010Rtr TA 13.71 +.5 +.4 +4.9/A Lfcycl2015Rtr TD 12.40 +.6 +.6 +5.2/A Lfcycl2020Rtr TE 13.16 +.8 +.9 +5.8/A Lfcycl2025Rtr TG 13.64 +1.1 +1.3 +6.4/A Lfcycl2030Rtr TH 14.06 +1.4 +1.7 +7.0/A Lfcycl2035Rtr TI 14.63 +1.7 +2.1 +7.6/A Lfcycl2040I TJ 11.26 +2.0 +2.6 +8.4/A Lfcycl2040Rtr TJ 15.18 +1.9 +2.6 +8.2/A Lfcycl2045Rtr TK 12.92 +2.1 +2.8 +8.6/A LfcyclId2010I TA 15.07 +.6 +.1 +4.5/A LfcyclId2020I TE 16.69 +.9 +.5 +5.4/A LfcyclId2025I TG 17.61 +1.2 +.9 +6.1/B LfcyclId2035I TI 19.49 +1.7 +1.6 +7.3/B LfcyclId2040I TJ 20.17 +2.0 +2.0 +7.9/A LfcyclId2045I TK 20.32 +2.1 +2.2 +8.3/A LfcyclRtIncRtr RI 11.67 +.4 +.4 +4.6/A LgCpGrIdxIns LG 30.58 +4.0 +6.1 +13.6/B LgCpGrIdxRet LG 30.78 +4.0 +6.0 +13.3/B LgCpGrIns LG 21.75 +5.1 +9.6 +14.2/A LgCpGrRet LG 21.62 +5.1 +9.5 +13.9/A LgCpGrRetail b LG 21.68 +5.0 +9.5 +13.8/A LgCpValIdxIns LV 19.50 +1.8 -.5 +7.8/C LgCpValIdxRet LV 19.81 +1.7 -.6 +7.5/C LgCpValIns LV 19.10 +2.0 +.3 +7.0/D LgCpValPrem b LV 19.05 +2.0 +.3 +6.9/D LgCpValRet LV 19.02 +2.0 +.2 +6.8/D LgCpValRetail b LV 18.32 +1.9 +.2 +6.7/D MdCpGrI MG 23.76 +4.0 +5.5 +8.3/D MdCpGrP b MG 23.61 +4.0 +5.4 +8.2/D MdCpGrRtl b MG 23.06 +4.0 +5.3 +8.0/D MdCpGrRtr MG 23.08 +4.0 +5.3 +8.1/D MdCpValI MV 23.71 +1.9 +1.1 +6.3/C MdCpValP b MV 23.66 +1.9 +1.1 +6.1/D MdCpValRtl b MV 23.11 +1.9 +1.0 +6.0/D MdCpValRtr MV 23.57 +1.9 +1.1 +6.0/D MgdAllcRtl b MA 12.99 +1.2 +1.1 +6.4/B RlEsttSecI SR 15.00 +3.9 -3.1 +5.5/A RlEsttSecP b SR 15.01 +3.9 -3.1 +5.3/A RlEsttSecRtl b SR 14.88 +3.8 -3.2 +5.1/A RlEsttSecRtr SR 15.62 +3.9 -3.1 +5.2/A SP500IdxI LB 30.43 +2.9 +2.8 +11.0/A SP500IdxRtr LB 30.23 +2.9 +2.7 +10.7/A SclChEqI LB 19.68 +2.2 +2.6 +10.4/B SclChEqP b LB 19.62 +2.2 +2.6 +10.2/B SclChEqRtl b LB 17.67 +2.2 +2.5 +10.1/B SclChEqRtr LB 19.97 +2.3 +2.5 +10.1/B ShrtTrmBdI CS 10.21 -.1 -.1 +1.3/B ShrtTrmBdRtl b CS 10.22 -.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.22 -.1 -.2 +1.0/B SmCpBlndIdxI SB 22.28 +3.3 +4.7 +10.5/A SmCpBlndIdxRtr SB 22.37 +3.4 +4.6 +10.2/B SmCpEqI SG 19.49 +1.8 +2.0 +10.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, May 15, 2018

PAGE 52

SmCpEqP b SG 19.38 +1.8 +2.0 +10.2/C SmCpEqRtl b SG 18.80 +1.7 +2.0 +10.0/C SmCpEqRtr SG 19.00 +1.8 +2.0 +10.1/C TEBdR b MI 10.26 +.2 -.8 +1.6/DThe Investment HouseInvmHouseGr LG 35.13 +6.3 +7.7 +14.8/AThird AvenueRlEsttValIns d GR 33.93 +.7 -1.2 +5.6/A SmCpValIns d SB 22.04 +1.4 +6.0 +9.1/C ValIns d WS 51.58 +2.3 +3.5 +5.7/DThompsonBd CS 11.46 +.3 +1.2 +3.7/A LgCp LB 67.42 +3.5 +.3 +8.2/DThornburgCALtdTrmMnA m SS 13.49 +.2 -.6 +.7/C CorGrA m LG 37.70 +4.8 +10.9 +9.5/E DevWldR6 EM 21.36 -.1 -1.0 +5.1/D IntermMnA m MI 13.87 ... -.9 +1.5/D IntermMnC m MI 13.89 +.1 -1.0 +1.2/E IntlValA m FB 24.69 +1.4 +.8 +3.7/D IntlValC m FB 21.83 +1.3 +.5 +2.9/E IntlValI FB 25.50 +1.4 +.9 +4.1/C InvmIncBldrA m IH 21.88 +2.1 +1.0 +3.9/C InvmIncBldrC m IH 21.86 +2.1 +.8 +3.2/C LtdTrmIncA m CS 13.18 -.2 -.8 +1.3/B LtdTrmIncC m CS 13.16 -.2 -.9 +1.1/B LtdTrmIncI CS 13.18 -.2 -.7 +1.6/A LtdTrmMnA m MS 14.14 +.1 -.6 +.9/B LtdTrmMnC m MS 14.17 +.1 -.6 +.6/D LtdTrmMnI MS 14.14 +.1 -.5 +1.1/B LtdTrmUSGvtA m GS 12.73 -.2 -.9 +.1/C NewMxcIntermMnA m SI 13.01 +.1 -.5 +1.1/E ValA m LB 69.32 +3.4 +2.6 +9.0/C ValC m LB 63.39 +3.4 +2.3 +8.1/D ValI LB 71.38 +3.5 +2.7 +9.4/CThriventBalIncPlusA m CA 13.41 +1.7 +1.6 +5.0 BalIncPlusS CA 13.39 +1.7 +1.7 +5.4 DiversIncPlusA m CA 7.40 +1.0 +.9 +4.3 HYA m HY 4.74 -.2 -.5 +3.7 IncA m TW 8.88 -1.1 -2.8 +2.3 LgCpGrA m LG 11.45 +6.9 +11.8 +13.1 LgCpStkA m WS 28.50 +4.2 +5.1 +8.4 LgCpStkS WS 28.77 +4.3 +5.2 +8.8 LgCpValA m LV 23.07 +4.1 +1.7 +9.2 LgCpValS LV 23.22 +4.1 +1.8 +9.7 LtdMatBdA b CS 12.35 ... -.1 +1.4 MidCpStkA m MB 25.77 +3.0 +1.9 +14.8 MidCpStkS MB 29.05 +3.1 +2.0 +15.2 MnBdA m ML 11.13 +.1 -1.0 +2.1 OppIncPlusA m MU 10.08 -.5 -.7 +2.7 OppIncPlusS MU 10.08 -.5 -.7 +2.9 SmCpStkA m SG 22.50 +4.0 +4.3 +14.1TimothyPlanSmCpValA m SB 20.00 +2.3 +2.8 +9.8/BTocquevilleDelaeld b SV 22.27 -.2 -1.6 +.9/E Gold m SP 35.86 -1.4 -2.5 +2.0/D IntlVal b FB 17.56 +.2 +.2 +6.3/A Opp b MG 29.29 +4.6 +14.9 +9.5/C Tocqueville b LB 36.54 +2.4 -.2 +8.0/DTorrayTorray LV 48.89 +2.5 -1.1 +6.9/DTouchstoneActvBdA m CI 10.07 -.8 -2.6 +1.3/C ActvBdY CI 10.06 -.8 -2.5 +1.6/B BalancedA m MA 21.66 +1.5 +.9 +7.0/A DynGlbAllcA m IH 12.75 +.9 +1.7 +3.5/C FlexIncA m MU 10.77 -.3 -1.1 +3.3/B FlexIncC m MU 10.62 -.4 -1.3 +2.5/C FlexIncY MU 10.81 -.3 -.9 +3.6/A FocedY LB 44.48 +2.3 +2.5 +7.9/D GrOppsIns LG 35.66 +4.3 +7.5 +9.2/E HYY HY 8.39 -.6 -.6 +2.7/E IntlEqA m FB 18.61 -1.1 -4.2 +3.7/D IntlSmCpY FR 19.22 +.7 +1.7 +5.3/E LargeCpFocA m LB 43.80 +3.0 +3.5 +11.1/A MergerArbtrgIns NE 10.47 ... -1.1 +2.0/B MergerArbtrgY NE 10.41 ... -1.1 +1.9/C MidCpGrA m MG 29.53 +4.9 +8.7 +10.1/B MidCpGrC m MG 19.21 +4.8 +8.4 +9.3/C MidCpGrIns MG 30.88 +4.9 +8.8 +10.5/B MidCpGrY MG 30.62 +4.9 +8.9 +10.4/B MidCpValIns MV 18.67 +2.9 -2.7 +8.3/B MidCpY MB 33.48 +1.8 +3.0 +8.9/B PrmYldEqY LV 9.48 +2.4 +.9 +5.3/E SdCptlInsGr LG 24.28 +7.2 +18.0 +12.8/B SdCptlSelGrA m LG 16.26 +7.2 +17.7 +12.3/C SdCptlSelGrC m LG 14.89 +7.1 +17.3 +11.5/C SdCptlSelGrY LG 17.16 +7.2 +17.9 +12.6/B SdCptlSelGrZ b LG 16.28 +7.2 +17.7 +12.4/B SmCpGrY SG 6.79 +2.3 +4.8 +2.2/E SmCpIns SB 15.56 +2.2 +3.2 +1.1/E SmCpValA m SV 26.87 +3.9 +.4 +4.9/E SmCpValOppsY SB 19.60 +3.8 +3.7 +2.1/E SmCpY SB 15.61 +2.1 +3.2 +1.0/E SmallComA m SG 5.43 +2.6 +4.0 +10.4/C SmallComC m SG 3.17 +2.6 +3.6 +9.6/D SstnbtyIpcEqA m WS 22.66 +2.6 +1.2 +7.3/C SstnbtyIpcEqY WS 23.42 +2.6 +1.3 +7.6/B TtlRetBdIns CI 9.84 -.4 -1.8 +1.5/B UlShrtDrFIA m UB 9.25 +.2 +.4 +1.1/B UlShrtDrFIY UB 9.25 +.2 +.5 +1.4/A UlShrtDrFIZ b UB 9.25 +.2 +.4 +1.1/B ValIns LV 10.09 +2.6 +1.1 +7.3/C ValY LV 10.12 +2.7 +1.0 +7.1/CTowleDeep Val d SV 17.61 +1.0 -6.1 +9.7/BTransamericaAsAlCnsrvA m CA 11.07 +.2 -.2 +4.0 AsAlCnsrvC m CA 10.97 +.1 -.4 +3.2 AsAlGrA m XM 15.54 +2.2 +2.3 +8.2 AsAlGrC m XM 15.05 +2.1 +2.0 +7.4 AsAlModA m CA 12.12 +.7 +.4 +5.0 AsAlModC m CA 12.08 +.6 +.1 +4.2 AsAlModGrA m MA 13.56 +1.3 +1.3 +6.4 AsAlModGrC m MA 13.52 +1.3 +1.0 +5.6 CptlGrA m LG 27.15 +5.8 +15.8 +18.1/A FlexIncA m CI 9.07 -.5 -1.1 +2.4/A HYBdA m HY 9.06 -.2 ... +4.1/B MltMgdBalA m MA 27.84 +1.3 -.2 +6.1/B SMPValA m MV 27.24 +1.1 -.2 +8.9/ATributary FundsSmCoIns SB 28.97 +1.7 +1.7 +10.6/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.1 -.5 +.2/B UnsUlShDrGvtTCU UB 9.40 +.2 +.2 +.3/ETweedy, BrowneGlbVal d FV 29.52 +3.9 +3.6 +5.7/A GlbVlIICyUnHdg d FV 16.20 +1.8 +3.1 +4.6/B Val WS 24.34 +3.3 +2.0 +6.2/C WldwdHDvYldVl d WS 10.68 +1.9 +3.4 +5.1/DU.S. Global InvestorGlbRes b SN 6.19 +3.7 +1.6 +2.7/C GoldPrcMtls b SP 7.73 +2.0 -2.9 +9.3/A WldPrecMnral b SP 4.23 -1.9 -9.8 +7.1/AUBSGlbAllcA m IH 12.33 +.7 +1.3 +4.6/B GlbAllcC m IH 12.00 +.6 +1.0 +3.8/C GlbAllcP IH 12.59 +.6 +1.3 +4.8/B USAllcA m MA 49.30 +1.5 +.9 +6.6/B USAllcC m MA 47.39 +1.5 +.6 +5.8/C USSmCpGrP SG 22.00 +4.3 +10.9 +9.4/DUBS PACEAltStrsInvmsP AM 10.81 +.5 -.2 +.7 GlbFIInvmsP IB 9.89 -2.3 -1.1 +1.6/C IntermFIInvmsP CI 11.89 -.8 -2.6 +.8/D IntlEMEqInvP EM 14.54 -1.0 ... +3.9/D IntlEqInvmsP FB 17.39 +1.2 +2.6 +5.7/A LgCoGrEqInvmsP LG 27.22 +4.0 +6.5 +11.6/C LgCoValEqInvmsA m LV 23.41 +2.0 -.6 +7.7/C LgCoValEqInvmsP LV 23.35 +2.0 -.5 +8.0/C MnFIInvmsP MI 12.74 +.2 -1.0 +2.3/B MrBckScFIInvmsP CI 12.36 -.5 -2.3 +1.0/D SMCoGrEqInvmsP SG 19.96 +3.3 +10.1 +9.2/D SMCoValEqInvmsP SB 20.87 +3.1 +.8 +7.8/D StrFIInvmsP CI 13.31 -.9 -2.4 +2.2/AUSA MutualsViceInv b LB 31.94 -2.1 -1.1 +10.5/BUSAAAgrsGr LG 47.04 +4.4 +7.5 +12.5/B CABd MC 10.93 +.4 -.3 +2.8/C CptlGr WS 12.67 +2.0 +2.3 +9.2/B CrnrstnEq WS 15.79 +1.7 +1.2 +7.5/C CrnrstnMdlyAgrs MA 25.99 +1.0 +.2 +3.7/E CrnrstnMod CA 14.92 +.7 -.1 +3.4/D EM EM 19.67 -.7 -2.2 +5.9/C ExtendedMktIdx MB 19.70 +3.0 +3.8 +8.9/B FirstStartGr AL 13.88 +1.3 +.7 +5.0/D Gr LG 31.30 +3.0 +2.5 +12.0/C GrInc LB 25.54 +2.9 +1.6 +9.3/C GrandTxtr CA 19.78 +1.4 +.8 +6.7/A GvtSec GI 9.49 -.4 -1.6 +.3/C HiInc d HY 8.04 -.1 +.1 +4.1/B Inc CI 12.69 -.7 -2.5 +2.3/A IncStk LV 19.82 +1.7 -.1 +8.2/B IntermTrmBd TW 10.32 -.7 -1.9 +2.5/C Intl FB 33.83 +1.1 +1.7 +5.8/A NASDAQ100Idx LG 19.52 +5.1 +9.1 +16.5/A NYBd MN 11.74 +.2 -.5 +2.4/B PrcMtlsMnral SP 13.12 +.2 -1.3 +1.6/D SP500IdxMbr LB 38.86 +2.9 +2.7 +10.8/A SP500IdxRwd LB 38.88 +2.9 +2.8 +10.9/A SciTech ST 28.68 +3.9 +8.4 +15.3/D ShrtTrmBd CS 9.05 -.1 -.4 +1.4/A SmCpStk SB 18.35 +3.8 +4.6 +7.4/D TEIntermTrm MI 13.12 +.3 -.7 +2.4/B TELngTrm ML 13.18 +.1 -.6 +3.0/B TEShrtTrm MS 10.42 +.3 +.3 +.8/B TrgtRet2020 TE 12.86 +.8 ... +4.6/C TrgtRet2030 TH 13.91 +1.3 +.5 +5.6/D TrgtRet2040 TJ 14.38 +1.6 +.9 +6.4/D TrgtRet2050 TN 14.61 +1.8 +1.1 +6.7/D TrgtRetInc RI 11.58 +.3 -.6 +3.1/C TtlRetStr MA 8.27 -1.9 -3.5 -3.2/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.16 +.2 -.7 +2.6/A Val LV 21.38 +2.0 -1.4 +6.3/D WldGr WS 32.36 +1.4 +.2 +7.1/CUndiscovered ManagerBehavioralValA m SV 69.32 +3.5 +1.4 +10.1/A BehavioralValC m SV 65.27 +3.5 +1.2 +9.6/B BehavioralValL SV 71.04 +3.5 +1.6 +10.6/AVALIC Co IAstAllc MA 11.52 +.8 +1.2 +5.4/C CorEq LB 23.42 +2.9 +2.0 +9.8/C CptlCnsrvtn CI 9.48 -.7 -2.6 +1.0/D DivVal LV 12.57 +.9 -2.5 +9.0/B EmergEcos EM 9.28 -.7 -.4 +6.9/B FrgnVal FV 10.98 +1.4 +.8 +2.8/D GlbSclAwrns WS 26.65 +2.5 +2.6 +7.9/B GlbStr IH 12.26 +.2 +.7 +2.6/D Gr LG 17.39 +3.9 +7.2 +12.9/B GrInc LB 22.44 +2.7 +1.6 +9.9/B GvtSec GI 10.11 -.7 -2.3 +.4/B HlthSci SH 20.43 +3.9 +5.7 +5.5/B InProt IP 10.85 -1.1 -1.1 +1.4/B IntlEqsIdx FB 7.68 +1.5 +2.2 +4.3/C IntlGr FG 14.96 +3.9 +7.1 +6.2/C IntlGvtBd IB 11.68 -3.0 -1.8 +2.1/B LgCpCor LB 11.90 +2.1 +.4 +9.1/C LgCptlGr LG 15.04 +1.8 +4.3 +11.0/D MidCpIdx MB 27.85 +2.8 +2.2 +9.6/A MidCpStrGr MG 15.86 +2.5 +6.3 +10.9/B SciTech ST 30.97 +4.7 +12.8 +19.9/C SmCp SG 11.38 +2.9 +4.4 +8.2/E SmCpIdx SB 22.34 +3.3 +4.6 +10.1/B SmCpSpecVals SV 13.68 +1.9 +1.3 +10.5/A SmMidGr MG 13.80 +2.0 +5.7 +8.0/D StkIdx LB 39.78 +2.9 +2.7 +10.7/A Val LV 18.24 +2.2 +.9 +7.2/CVALIC Co IICorBd CI 10.90 -.9 -2.7 +1.4/B HYBd HY 7.86 -.4 -.4 +4.3/B IntlOpps FR 22.05 +.3 +4.7 +12.1/A LgCpVal LV 23.01 +2.6 +1.3 +8.9/B MidCpVal MB 23.23 +1.5 +.5 +7.3/C SclyRspnb LB 22.54 +3.0 +2.5 +10.3/B SmCpVal SV 16.08 +3.5 +2.4 +8.3/C StrBd MU 11.23 -1.1 -2.3 +2.7/CVYClmbCntrnCrS b LB 24.14 +2.0 +.2 +9.1/C TRPDvrsMdCpGrA b MG 11.03 +2.9 +5.0 +9.6/C TRPGrEqI LG 101.21 +4.4 +8.6 +14.6/AValue LineAstAllcInv b MA 32.27 +1.3 +2.3 +7.1/A CorBd b CI 14.43 -.6 -2.7 +.9/D CptlApprctInv b AL 10.66 +4.1 +7.2 +9.6/A LgrCoFocedInv b LG 31.96 +5.4 +11.6 +15.0/A MidCpFoced b MG 19.96 +2.1 +4.0 +11.2/B PremGr b MG 34.41 +2.7 +3.9 +9.5/C SmCpOppsInv b SG 53.04 +2.2 +2.5 +10.4/C TE b ML 9.65 +.1 -1.1 +1.7/EVanEckEMA m EM 18.17 -1.4 -1.5 +5.9/C EMY EM 18.47 -1.4 -1.4 +6.3/C GlbHardAstsA m SN 37.67 +6.4 +3.7 -3.2/E GlbHardAstsY SN 38.41 +6.4 +3.8 -3.0/E IntlInvsGoldA m SP 9.12 -.4 -2.8 +5.2/A IntlInvsGoldY SP 9.30 -.4 -2.6 +5.6/AVanguard500IdxAdmrl LB 252.58 +2.9 +2.8 +11.0/A 500IdxInv LB 252.56 +2.9 +2.8 +10.9/A BalIdxAdmrl MA 34.86 +1.5 +.9 +7.0/A BalIdxIns MA 34.86 +1.5 +.9 +7.0/A BalIdxInv MA 34.85 +1.5 +.9 +6.9/A CAITTxExAdm MF 11.59 +.3 -.6 +2.5/B CAITTxExInv MF 11.59 +.3 -.7 +2.4/B CALtrmTEAdm MC 11.95 +.4 -1.0 +3.5/B CALtrmTEInv MC 11.95 +.4 -1.0 +3.4/B CnsDscIdxAdmrl CD 84.86 +3.3 +5.4 +11.8/A CnsStpIdxAdmrl CC 63.62 -5.2 -11.3 +2.8/B CnvrtSecInv CV 13.75 +2.1 +2.8 +3.3/E CptlOppAdmrl LG 160.83 +3.5 +4.7 +13.1/B CptlOppInv LG 69.61 +3.5 +4.7 +13.1/B CptlValInv LV 13.22 +1.5 -.7 +1.2/E DevMIdxAdmrl FB 14.65 +1.7 +2.0 +5.5/B DevMIdxIns FB 14.67 +1.7 +2.0 +5.5/A DivAprcIdxInv LB 40.74 +.9 +.3 +9.6/C DivGrInv LB 26.60 +1.7 +1.3 +9.0/C DiversEqInv LG 36.62 +3.2 +4.8 +10.0/D EMGvtBdIdxAdmrl EB 19.16 -1.9 -3.5 +4.0/C EMSelStkInv EM 23.21 +.4 +1.9 +6.6/C EMStkIdxInAdm EM 38.47 -.6 +1.0 +4.5/D EMStkIdxInInv EM 29.29 -.6 +.9 +4.4/D EMStkIdxInPl EM 97.32 -.6 +1.0 +4.6/D EMStkIdxIns EM 29.25 -.6 +1.0 +4.6/D EngyAdmrl EE 110.29 +7.4 +9.6 +3.8/A EngyIdxAdmrl EE 53.10 +8.5 +8.1 +.9/A EngyInv EE 58.78 +7.4 +9.5 +3.8/A EqIncAdmrl LV 77.35 +1.5 -.3 +9.8/A EqIncInv LV 36.90 +1.5 -.3 +9.7/A EuStkIdxAd ES 75.37 +1.1 +2.3 +4.3/B EuStkIdxInsP ES 143.60 +1.1 +2.3 +4.3/B EuStkIdxInstl ES 32.14 +1.1 +2.3 +4.3/B EuStkIdxInv ES 32.36 +1.1 +2.3 +4.1/B ExplorerAdmrl SG 96.46 +4.1 +9.1 +10.8/C ExplorerInv SG 103.62 +4.1 +9.1 +10.7/C ExplorerValInv SB 37.60 +2.0 +2.6 +9.2/C ExtDrTrIdIns GL 33.44 -1.9 -7.2 +3.7/A ExtDrTrIdInsPls GL 83.93 -1.9 -7.2 +3.7/A ExtMktIdxAdmrl MB 87.82 +3.1 +3.9 +9.3/A ExtMktIdxIns MB 87.81 +3.1 +3.9 +9.4/A ExtMktIdxInsPls MB 216.72 +3.1 +3.9 +9.4/A ExtMktIdxInv MB 87.85 +3.1 +3.9 +9.2/A FAWexUSIAdmr FB 34.47 +1.3 +1.8 +5.2/B FAWexUSIInPl FB 115.72 +1.3 +1.8 +5.3/B FAWexUSIIns FB 109.28 +1.3 +1.8 +5.2/B FAWexUSIdxInv FB 21.88 +1.3 +1.8 +5.1/B FAWexUSSCIIn FQ 231.53 +.5 +1.9 +7.2/D FAWexUSSCplIInv FQ 46.21 +.5 +1.9 +7.1/D FSocialIdxIns LB 18.05 +3.6 +3.6 +11.3/A FSocialIdxInv LB 18.04 +3.6 +3.5 +11.2/A FinclsIdxAdmrl SF 35.66 +3.0 +2.0 +14.4/B GNMAAdmrl GI 10.18 -.4 -1.6 +1.0/A GNMAInv GI 10.18 -.4 -1.6 +.9/A GlbEqInv WS 32.25 +2.2 +3.0 +9.3/A GlbMnmVlInv SW 13.72 +2.6 +1.4 +8.4/C GlbexUSRlEIAdmr d GR 37.44 +.6 +2.2 +5.5/A GlbexUSRlEIdIns d GR 124.73 +.6 +2.2 +5.5/A GlbexUSRlEIdInv d GR 24.71 +.6 +2.1 +5.3/A GrIdxAdmrl LG 76.51 +4.3 +6.0 +12.1/C GrIdxIns LG 76.51 +4.3 +6.0 +12.1/C GrIdxInv LG 76.51 +4.3 +6.0 +12.0/C GrandIncAdmrl LB 79.55 +3.2 +3.2 +11.1/A GrandIncInv LB 48.72 +3.2 +3.1 +11.0/A HCAdmrl SH 84.72 +1.3 +.2 +3.0/C HCIdxAdmrl SH 79.35 +2.7 +3.2 +6.3/A HCInv SH 200.89 +1.3 +.2 +2.9/C HYCorpAdmrl HY 5.75 -.6 -.9 +4.3/B HYCorpInv HY 5.75 -.6 -1.0 +4.2/B HYTE ML 11.22 +.3 -.6 +4.0/A HYTEAdmrl ML 11.22 +.3 -.5 +4.1/A HiDivYldIdxInv LV 33.45 +1.5 -.6 +9.6/A ITIdxAdmrl ST 93.62 +5.6 +11.3 +19.8/C InTrBdIdxAdmrl CI 10.89 -1.0 -3.2 +1.1/C InTrBdIdxIns CI 10.89 -1.0 -3.1 +1.1/C InTrBdIdxInsPls CI 10.89 -1.0 -3.1 +1.2/C InTrBdIdxInv CI 10.89 -1.0 -3.2 +1.0/D InTrCrpBdIAdmrl TW 22.47 -1.1 -3.5 +2.1/D InTrCrpBdIIns TW 27.77 -1.0 -3.4 +2.2/D InTrInGdAdm TW 9