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

NORTH PORT „ What North Port Police Of“cers originally thought was a burglary turned out to be a different, but nonetheless serious issue „ one that will involve federal authorities in the investigation. Of“cials received a call around 10 a.m. Wednesday morning that multiple subject with weapons were burglarizing a house in the South Biscayne Drive area between Lombra Avenue and Chesbero Avenue. Authorities received a 911 call saying multiple men wearing black masks and holding weapons entered the home, according to police scanner. The caller stated the subjects were inside the home. Roads were closed and the home was surrounded by authorities. Investigators were able to reach the homeowner, who was inside at the time. Nobody else, according to the homeowner, was at the residence at the time. Of“cials believe it could be a case of swatting.Ž According to the National 911 program, it is defined as false reporting an emergency to public safety by a person for the intent of getting a SWAT team response to a location where Cops: Swatting incident to be investigated by FBI By LAUREN COFFEY STAFF WRITERSWATTING | 5An attorney for the Florida Commission on Ethics said Punta Gorda Mayor Rachel Keesling must abstain from voting on building heights in the citys downtown zoning district due to a con”ict of interest. Keesling had requested an opinion from the COE following a March 7 City Council meeting in which the council voted to approve language for an ordinance that would relax building height restrictions. The vote passed 3-2, with Keesling voting in favor. Questions arose whether she should have voted at all given she and her husband own property that could be affected, but, after consulting with City Attorney David Levin, Keesling chose not to abstain from voting. In a response dated April 25, commission attorney Caroline Klancke wrote that Keesling must abstain from votingŽ on matters in the area because she and her husband own land in the City Center zoning district. I have been provided with an informal opinion that is not binding,Ž Keesling told the Sun in an email statement. I am assessing my options which could be to move forward with a formal opinion from the full (ethics) commission.Ž Since the vote in March, no policies have been adopted, nor has there been any change to the original building height ordinance. The draft ordinance is not currently scheduled to come before the council for a vote. The vote was to move forward with the proposed language (of the ordinance),Ž said Macalle Finkle, executive assistant and paralegal with the city. There is no timeframe established for this process.Ž Levin, the city attorney, wrote a letter to Klancke dated May 8 in which he argued that Keeslings decision to vote would not be a con”ict of interest, because any change in building heights would Ethics attorney: Mayor should abstain from voteBy DANIEL SUTPHINSTAFF WRITERVOTE | 5NORTH PORT „ Three North Port teenagers were charged in connection with stabbing a North Port victim multiple times in the back, according to North Port Police Department reports. Ronoldo Manoharlall, 18, and Anthony Moore, 18, both in the 2200 block of Villa Green Avenue, were arrested Monday. Manoharlall is a student at Suncoast Technical College and Moore is a student at Imagine School „ North Port. Dylan Romo, 17, 2500 block of Sherman Oak Drive, was also arrested Monday. The State Attorneys Of“ce will decide if Romo will be charged as an adult. According to reports, a woman was cleaning out her car on Sunday in the 2300 block of Villa Green Avenue. One of the teens allegedly called her derogatory names. She went inside and told the victim what happened. He exited the house to confront the defendants, and the group got into a verbal altercation, authorities said. Around 3:30 p.m. on Monday, the victim went to the mailbox and the teens were parked in a car across the street. A verbal altercation allegedly ensued and the victim approached the vehicle. According to reports, the three teens began to strike the victim. After a short time, one of the women who lives in the house with the victim saw the victim had blood on his back and went to get him. She brought him into their house and called 911. North Port Police initially called the victims injuries non-life threateningŽ and Cops: Three teens charged in stabbingBy LAUREN COFFEY STAFF WRITERSTABBING | 5 MANOHARLALLMOORE SWATTINGSwatting is defined as false reporting an emergency to public safety by a person for the intent of getting a SWAT team response to a location where no emergency exists,Ž according to the National 911 program. Lawrence D. Burns has a vision: Some day in the nottoo-far distant future, residents of Babcock Ranch may never need to own an automobile. No garages, parking spaces, gas and repair costs. No license and insurance fees. No exhaust fumes. The noise of combustion engines is to be replaced by the soft hum of autonomous, driverless electric vehicles serving the on-site movement needs of the sprawling solar city off State Road 31 east of Punta Gorda, north of the Lee County line. It will all be just at the beck and call „ and the app „ for anyone who needs to go anywhere „ shopping, eating, visiting, or just driving around „ on the ranch as part of what has been touted as Americas “rst autonomous network in the country. Burns is the former corporate vice president for research, development and strategic planning for General Motors and principal advisor to Kitson & Partners for its Babcock developments transportation initiative. Its in its early stages now, but plans are in the works to weave it into the very fabric of life at the ranch, including, possibly as early as this fall, an autonomous school bus operation for students to the new school building. We want to deliver a higher quality of living experience at Babcock,Ž Burns said, and the transportation system is an important part of that.Ž The goal, he said, is to develop a model combining programmed on-site transportation with off-site services like airline shuttle and rental car services, so residentsSouthwest Florida at the forefront of TRANSPORTATION INNOVATIONBy BILL JONESSUN CORRESPONDENT SUN FILE PHOTOSean Quigley, business development manager for Transdev, refers to the emergency stop capabilities of Babcock Ranchs self-driving shuttle this year. SUN PHOTO BY BILL JONESJason Perez, a Transdev autonomous vehicle technician, takes time out of his route around Babcock Ranch to pose beside the ranchs new EZMile Gen2 driverless electric transport vehicle. THE BOTTOM LINEThis is the last of a three-part series tied to National Transportation Week, which runs through Saturday, and May 10ths 125th anniversary of the Federal Highway Administration. Subscribers can read the first two stories by going to yoursun. com and reading the Day 1 piece, I-75: The conveyor belt of our economyŽ and searching Transportation WeekŽ on the website to locate the second. Page 4: Look ma, no hands! Page 4: Implications for the automobile industry INNOVATION | 4 In the past five years, autonomous driving has gone from maybe possible to definitely possible to inevitable to how did anyone ever think this wasnt inevitable?„ Wired Magazine, February 2018 CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 137AMERICAS BEST COMMUNITY DAILY Rain and thunderstormsHigh 85 Low 70$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Transportation has come a long way but Im still waiting for flying cars. 705252000258Daily Edition $1.50 Thursday, May 17, 2018 MICHIGAN STATE AGREES TO PAY $500 MILLION TO SETTLE NASSAR CLAIMSMichigan State University agreed to pay $500 million to settle claims from more than 300 women and girls who said they were ass aulted by sports doctor Larry Nassar. Its not clear where the money will come from. See Sports, page 6 INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ............4-9 Outdoor Living .....1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 State ........................2 Stocks ......................4 Weather ...................2World .....................3SPORTS: Lotto .............................2 Sports on TV.................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 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.Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54 Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. To subscribe or to report any problems with your service, please call 941-206-1300 or toll-free at 877-818-6204. You may visit our office at: 23170 Harborview Road, Charlotte Harbor, FL 33980. The 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. LOCAL/REGIONAL NEWSNORTH PORT „ A vehicle crash left roads shut down and one man with serious injuries on Tuesday, according to Florida Highway Patrol reports. Around 12:30 p.m. on Tuesday, Port Charlotte resident James Holberg, 28, was driving his 1999 GMC pickup northbound on Interstate 75 near the Sumter Boulevard bridge. Jaycie Newton, of Cape Coral, was also traveling northbound along I-75 and was behind Holberg with her 1999 Jeep Liberty. Her age was not listed in the report. According to reports, Holbergs tire sustained a blowout, causing Holberg to lose control of his vehicle. The truck spun in a clockwise direction and the left front of the vehicle collided with the guard rail. After hitting the guard rail, Holberg allegedly merged back in the left lane and hit Newtons vehicle. The front of Newtons vehicle hit the right side of Holbergs vehicle, causing Holbergs vehicle to overturn several times, according to reports. Holbergs truck came to a “nal rest on its roof, in the center lane on I-75, investigators stated. Holberg was transported by Bay”ite to Sarasota Memorial Hospital and sustained serious injuries. Reports state the wreck was not alcohol related and he was wearing a seatbelt. He was cited for faulty equipment due to his tire blowout. Newton was also transferred to Sarasota Memorial Hospital and had minor injuries. She was wearing a seatbelt. The northbound lanes were shut down while a Bay”ite landed and the road was clogged with lane closures for hours after the crash. Crash leaves Port Charlotte man with serious injuries STAFF REPORT PHOTO PROVIDED A rollover crash on I-75 Tuesday left a Port Charlotte man with serious injuries. ENGLEWOOD „ Its theme is a secret. Only minor details are allowed by the hard-working crew preparing for Lemon Bay Highs Project Graduation on Friday night. This week, parents and other volunteers spent hours transforming the Englewood United Methodist Churchs fellowship hall into a selfie-enticing setting for many of the 329 Lemon Bay High School grads planning to attend Project Graduation. Featuring $3,000 in prizes including cash giveaways, the event is an all-night lock-in following graduation ceremonies at the school. Its an adult-supervised, alcohol-free night offered as a post-gr aduation party thats an alternative to parties involving alcohol or drugs. This year, some of the activities released by the board of directors include a casino where students can play cards, and a specially designated area for grads to check their mailbox for letters and cards from loved ones. Each participant will see a surprise in the mailbox. There will be plenty of food, games and de“nitely lots of surprises, said Bruce Auman, board president and 15-year member of Project Graduation. Our board of directors, which consists of about eight people, works with parents of juniors and seniors on the theme. The board also works behind the scenes to help guide par ents and with fundraisers like the quarter auction we had for a couple of years now.Ž The biggest challenge for the group this year is “nding 10 volunteers to help clean at the hall, 700 E. Dearborn St. the morning after Project Graduation. Our crew is so tired from working the event that it takes longer to clean up,Ž Auman said. We would absolutely appreciate if 10 people would just show up at 6 a.m. (Saturday) and help set up the hall so its nice and clean for the church.Ž In order to raise money to pay for entertainment such as a DJ, bounce houses and karaoke, volunteers worked at the Placida Seafood Festival, the Englewood Beach WaterFest and also partnered with the JROTC to sell Christmas trees. This year, Best Buy gave us double the discounts from last year,Ž Auman said. They are sending a team to come and help us. They have been an extraordinary partner with us this year. They are also bringing cell phone chargers. You know the grads like them. They will be pretty happy with the grand prizes, which will be handed out at about 5:30 in the morning.Ž Nancy Basile and Caren Moody are longtime friends who knew each other since their daughters Adriana, 17, and Reagan, 18, were in Girl Scouts together. Our daughters are graduating and we said we always wanted to be a part of Project Graduation,Ž said Basile whose daughter is Adriana, 17. This is not a ”y-by-night operation. It literally takes months of planning to make it fun for the seniors. Theres so much that goes into this Lemon Bays Project Graduation needs last-minute helpBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50537070

PAGE 3

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534196

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 wont have to own a second or third car „ or, perhaps, even one „ to get around in their daily lives. Today, most Americans have 1, 2, 3 cars,Ž he said, and theyre parked 99 percent of the time.Ž That wont be necessary at Babcock Ranch. The ranch is serving as a living laboratory on the development of what is known as a mobilityas-a-service (MaaS) platform, with car-sharing, bike-sharing, autonomous shuttles and pods, and charter transit all planned for future phases of the mobility plan. Key partners with Babcock in this initiative are two companies headquartered in France: EasyMile (EZMile), which manages global transportation systems, specializing in providing autonomous technology, and Transdev, which facilitates such operations in hundreds of cities around the world. EZMile has provided the ranchs “rst two demonstration vehicles, EZGen1 and EZGen 2, while Transdev staff has developed them for action. This is a game changer. Its everything a transit company could hope for, basically starting with a blank canvas and creating a network „ from scratch „ and managing the mobility ecosystem with all of the innovative tools weve developed,Ž said Dick Alexander, executive vice president of Business Development for Transdev. As the community grows, the mobility choices will grow with it. Notably, we will have unprecedented access to MaaS data that will help shape how this vital service is implemented in other cities and communities across the country and world.Ž In the initial stages, according to Burns, safety and education are the goals. Were taking it one step at a time,Ž he said. Our overriding priority is to manage the system in a safe way, giving us a chance to learn, to re“ne the vehicle, to calibrate it, to develop a common understanding. Its a learning process.Ž Another goal is educating the riders: To help them dev elop an understanding of the operation of the whee led machine and its built-in, digital safety features. Those are the roles of Gen1 and Gen2 as they are run on a loop on weekends between the Founders Square „ the town center „ and the Lake House, a community center on Lake Babcock in the development, where homes are selling from $190,000 to $1 million. The next step, Burns said, is to experiment with on-demandŽ use. Say a family wanted to go the Table & Tap restaurant to eat, or to the Lake House for some recreation activities. They would order, by smartphone app, a time for a vehicle to come get them, probably on an hourly basis, and and then to bring them back home. In the experimental phase of on demandŽ „ as there is now for the loop service „ a Transdev staffer will be on board to explain how it operates, and to be available in case of any problems with the run. Eventually, however, once the system is worked out to the satisfaction of the ranch and its residents, a Transdev staffer on board would no longer be necessary. We recognize that progress comes in increments,Ž said Syd Kitson, chairman and CEO of Kitson & Partners. Americans are not going to go from one car for every driver to no cars for every household overnight. We start by making cars just one of many options for getting around town. When people can walk, bike, catch a shuttle, use their handheld device to summon an on-demand autonomous vehicle, or utilize a shared vehicle service for trips off-site, they will quickly realize they dont really need their own car.Ž Natalee Burns oversees the development of autonomous activities on-site. She is Kitsons project coordinator of strategic initiatives, and Larry Burns daughter. What shes aspiring for, possibly within two years: A resident wants to do some grocery shopping at Publix, which is building a large supermarket on site. She contacts Publix and places the order by voice or phone app. She accesses her transportation app and calls for a driverless vehicle to go to Publix to pick up the order. Publix employees put the groceries in the vehicle, which transports them back to the home from which they were ordered. Or, a person wants to go into Punta Gorda for a concert. By app, the concert goer orders a Transdev (combustion) shuttle when to pick him or her up; where they want to go, and what time they want to come back. For airline service, existing airport shuttle services would pick them up on site and deliver them back after their return ”ight. Natalee said the on-site bus service might be operational with the completion of the new school in the fall. The present temporary school already is full to capacity with 156 students, all of them, so far, coming from off-site.INNOVATIONFROM PAGE 1 PROVIDED PHOTO SUN FILE PHOTODuring a demonstration this year, Transdev Business Development Manager Sean Quigley showed how the self-driving electric shuttle at Babcock Ranch is wheelchair accessible.SUN PHOTO BY BILL JONESA look from inside Babcock Ranchs new EZMile Gen2 autonomous electric transporter, looking forward, where the driving controls of a regular, combustion-powered vehicle would be. DOING THE BABCOCK SHUTTLEPassengers: 12, six sitting, others standing Max speed: 25 mph Force field:Ž Actually laser sensors called LiDAR, which allows vehicle to detect anything up to about 50 yards that might impede it Les partenaires: Babcocks partners on the driverless vehicle project are French-based companies EasyMile (EZMile) and Transdev. „ Source: Babcock Ranch THE 5 LEVELS OF AUTOMATION STANDARDSLevel 1: Some small steering or acceleration tasks are performed by the car without human intervention, but everything else is fully under human control. Level 2: Like advance cruise control or original autopilot system on some Tesla vehicles, the car can automatically take safety actions but the driver needs to stay alert at the wheel. Level 3: Still requires a human driver, but the human is able to put some safety-critical functionsŽ to the vehicle, under certain traffic or environmental conditions. This poses some potential dangers as humans pass the major tasks of driving to or from the car itself, which is why some car companies are interested in jumping directly to level 4. Level 4: Car that can drive itself almost all the time without any human input, but might be programmed not to drive in unmapped areas or during severe weather. This is a car you could sleep in. Level 5: Automation means full automation in all conditions. „ Source: Techemergence, SAE International BABCOCK RANCH: BY THE NUMBERS125: Homes sold so far 250: Number expected by the end of the year 750: Minimum projected sales by January 2020 19,500: Total build out 6 million: Projected square feet of commercial space 18,000 acres: Size of the development „ Source: Babcock Ranch and Syd Kitson, chairman & CEO of Kitson & PartnersDriverless vehicles like those at Babcock Ranch have created plenty of excitement and possibilities for the future. One staunch proponent is Lawrence D. Burns, former corporate vice president for research, development and strategic planning at General Motors, and principal advisor to Kitson & Partners on the ranchs autonomous vehicle initiative. In an article he wrote for Autonomous Vehicle Engineering, a publication of the Society of Automotive Engineers, his insights on the future of automobility are broad and impassioned. Much sooner than I or anyone else might have imagined,Ž he writes, the freedom and independence provided by todays automobiles is being rede“ned. This new autonomy promises better mobility and safety for more people at lower cost. The implications for the automobile industry are profound.ŽA revolution to comeFor more than a century, he says, car companies have taken for granted that vehicles will be driven by people, powered by combustion engines, and owned primarily by individuals.Ž But, these presumptions are now being challenged by a stunning convergence of new technology and innovative business models. A remarkable series of events have set the stage for the revolution to come.Ž The revolution includes Googles Self-Driving Car Project, Tesla delivering its “rst Roadster in 2008, an electronic vehicle powered by lithium-ion batteries, and start-ups like Uber and Lyft. They established an enormous market for ride sharing and began the decoupling of people from personal ownership of automobiles.Ž These milestones, he says, occurred during the darkest days of the auto industry. While GM and Chrysler were going bankrupt and others were “ghting for their lives, the seeds of the mobility revolution were being planted by companies from outside the industry.Ž They possessed a bone-deepŽ understanding of digital technology, and a passion for designing and delivering compelling transportation experiences „ not just attractive cars. Now, autonomous electric vehicles are poised to usher in a new age of automobility, propelling transportation autonomy to extraordinary heights.ŽHistory-changing savingsHe calls the transportation-cost implications of this new era more far-reaching than anyone could have imagined, indicating that a research team he led revealed for the “rst time, the cost implications startling scale.Ž Results, he said, indicated that driverless electric vehicles designed for shared transportation service in U.S. cities could reduce the out-of-pocket and time costs of conventional automobile travel by 80 percent (from $1.50 per mile to $0.25 per mile) while providing safer and more convenient mobility. Since Americans drive 3 trillion miles per year, this corresponds to nearly a $4 trillion disruption in the U.S. economy alone.Ž The research also concluded that by drastically reducing the enormous waste inherent in todays human-driven, combustion-powered, individually-owned automobiles, the new age of automobility is the key to sustainable mobility.Ž The new age includes both shared-use and personal-use transportation services. Shared use entails ”eets of vehicles that can be hailed by customers using their personal devices, transporting the passenger door-to-door. Personal use TaaS (Transportation as a Service) Žis akin to having your own vehicle and subscribing to a service that handles its parking, fueling and maintenance when youre not riding in it. Think of your vehicle as a personal valet that not only takes you door to door when you want, but also can be dispatched by you to run errands or transport family and friends.ŽSaving lives The biggest development risk of autonomous vehicles, he writes, is taking more time than needed to reach their full safety bene“ts. The World Health Organization estimates that 1.3 million people per year die on the worlds roadways, and traf“c safety experts predict that autonomous and connected vehicles will eliminate 90 percent of car crashes. This means that if we attain the full safety potential of autonomous and connected vehicles just one day sooner, we can save 3,000 lives.ŽThe benefits The new age of automobility, Burns writes, will free us from driving, looking for parking, and pumping gas. It will free us from shuttling kids around and worrying about them as inexperienced drivers. It will free us from losing our independence when we reach an age when we are unable to drive safely. And it will free future generations of the enormous and unsustainable waste of todays automobile transportation system.ŽThe tipping point?Although he believes this exciting future is inevitable,Ž he says he cant predict exactly how and when the tipping pointŽ will occur. Key factors will be involved: € Players with strong vested interest in the current age of automobiles are adept at resisting change and powerful enough to in”uence the path forward. € At the same time, new players with deep pockets and incredible technical capabilities have set their sights on accelerating change. Whats certain, he writes, is that getting to this future will be quite a ride. Itll be thrilling for those who reach out and grasp whats now possible, and terrifying for those who hesitate and cling to the past. It is a journey that will be led by those who get in front of the inevitable, by those who deeply understand the potential of digital technology. The destination is a new world of autonomy bringing unprecedented mobility to a lot more people.ŽSaving lives and the pocketbookProfound changes aheadBy BILL JONESSUN CORRESPONDENT A demonstration ride recently on EZMiles Gen2 autonomous vehicle at Babcock Ranch was eye-opening. Frankly, it was a just little bit weird, right o the bat. No drivers seat, steering wheel, brake pedal, or even a rear-view mirror. And, most of all, no driver! Yet, here Gen2 was ambling smoothly and quietly along, stopping at stop signs where it was supposed to, turning the proper corners, while its Transdev driver,Ž Jason Perez, an aable former New York City taxi cab driver, stood calmly with his back to wherever we were heading. He smiled broadly and gave assurance that everyone was in good hands, or more precisely, in good programming. Using a portable device with joy sticks, Jason had programmed GPS coordinates into Gen2 before the journey. So Gen2 knew exactly where it was going, and how to get there, on time, and, importantly, safely. For one thing, the vehicle was tted with six sensors, four of them over the wheels, which were sensing, and recording, everything within a 50-yard force eldŽ surrounding the vehicle „ curbs, trees, bushes, animals, humans, cars, anything that might impede its journey. If anyone (or anything) was (sensed) in front of us,Ž Jason assured, we would stop.  Additionally, if this werent just a demo run, three cameras on the vehicle would be sending videos of the journey back to a central command center. The vehicle had six seats, plus two stand-up, lean-on buttŽ seats on one side, and good old NYC subway straps for standees, for a somewhat snug capacity of 12. Add in USB ports, adjustable air conditioning to suit the temperature, and a slide-out/slide-in ramp for handicapped riders. More enhancements are sure to come for Gens 3, 4, 5, or whatever numeral the future may hold. And thats Charlotte County at the front line, riding the burgeoning wave of autonomous vehicle technology. It has a mind of its ownBy BILL JONESSUN CORRESPONDENT FROM PAGE ONE

PAGE 5

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 5 CHARLOTTE Louise L. CretuLouise L. Cretu, 72, of Port Charlotte, Florida, passed away on Tuesday, May 8, 2018. Louise was born Dec. 17, 1945, in North Royalton, Ohio. She relocated to Port Charlotte in 1985, to continue her career at Fawcett Memorial Hospital for over 25 years. Louise enjoyed painting, creating stained glass artwork and gardening year round. Louise, NanaŽ is greatly missed by her children, Deborah (Jason) Seminock-Felty of Atlanta, Georgia, Daniel T. Cretu Jr. of Port Charlotte and Karen Cretu of North Port, Florida; and grandchildren, Logan and Abby Cretu. Louise was preceded in death by her husband of over 50 years, Daniel T. Cretu Sr. Services will be held at Sarasota National Cemetery in Sarasota, Florida, were she will be reunited with her husband, Daniel T. Cretu Sr. Virginia M. CusicVirginia M. Cusic, 84, of Port Charlotte, Florida, passed away Wednesday, May 16, 2018, at the Port Charlotte Rehabilitation Center in Port Charlotte. Virginia was born on Oct. 6, 1933, in Pleasant City, Ohio, to James and Eliza (Abrams) McCall. Virginia was a wonderful mother, grandmother and friend and will forever be missed by all who loved and knew her. She is survived by her son, Steve (Penny) Cusic; her daughter, Catherine Cusic; three granddaughters, Stephanie Cusic, Sheila (Steve) Shriver and Dawn (Chad) Jensen; seven great-grandchildren; and several nieces and nephews. She was preceded in death by her parents; six brothers, Robert, John, Ivan, James, Roy and Frank; and seven sisters, Ethel Weaver, Isabelle Parker, Lucille Fry, Mary Sutton, Eileen Martin, Betty Haines and Louella Shearer. A graveside service and Interment will be held at a later date at Franklin Hill Memorial Gardens in Canal Winchester, Ohio. Friends may visit online at www.roberson fh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Port Charlotte Chapel.Hudson Cline HarlinHudson Cline Harlin, 73, of Port Charlotte, Florida, passed away on Tuesday, May 15, 2018. Arrangements are by National Cremation Society of Port Charlotte. Michael JohnsonMichael Johnson, 51, of Port Charlotte, Florida, passed away at Englewood Community Hospital on Thursday, May 10, 2018. Michael was a painter in the Port Charlotte and Boca Grande areas. He was a kind-hearted, hardworking man, and he will be missed dearly. Michael is survived by his son, Keith Johnson of North Port, Florida; sister, Katherine (Joseph) Snow of Sarasota, Florida; and brothers, Robert (Nancy) Johnson of Syracuse, New York, Scott (Dorri) Johnson of Tampa, Florida, and Daniel (Robin) Johnson of Fulton, New York. A Celebration of Life will be held in his honor on Saturday, June 2, 2018, time and location to be determined.ENGLEWOOD Dr. John A. BollingerDr. John A. Bollinger, 91, passed away on Saturday, May 12, 2018. He was born in Paterson, New Jersey, to John Bollinger and Marie Polzer Bollinger. John attended Tusculum College in Greeneville, Tennessee, where he met his future wife Carolyn, and based on an accelerated medical school acceptance program, attended the University of Louisville School of Medicine where he earned a M.D. degree in 1949. After completing an internship at the Jersey City Medical Center and a residency in General Surgery at St. Francis Hospital in Evanston, Illinois, he undertook a preceptorship as an Air Force Captain at the USAF 1100th Hospital in Washington, D.C. During this time, he practiced, collaborated and published with medical researchers on a variety of medical issues including Pancreatic Surgery, Chronic Pancreatitis and LithiasisŽ and Trigger Finger.Ž After the death of his mother from pancreatic cancer, John moved his family to New Jersey and established a private practice. He relocated the family in 1957 to Granada Hills, California, where he opened a private practice in a medical group. Not one to linger in one place, in 1973, he moved with his wife and daughter, Teri, to Maryville, Tennessee. In addition to his practice there, he served as Chief of Surgery at Blount Memorial Hospital and did a stint as a Clinical Instructor in Surgery at the University of Tennessee Hospital. Although he enjoyed the smaller town atmosphere of Maryville and thrived there, in 1987, he was coaxed by a former colleague to move to Englewood, Florida, where he settled for the next 30 years. By the time he retired from medicine in 1994, he had served Englewood Community Hospital in several administrative capacities, including as a member of the Board of Directors, Chief of Staff, Chief of Surgery, and Chairman of the Executive Committee as well as the Surgical Care Committee. He was honored as ECH Doctor of the Year 1988-89. John had a zest for life. He was an avid reader, especially about the old west, and a voracious learner. The family joke was that he had itchy feet,Ž that is, he was always moving forward to learn or experience something new. He was an aviator, hunter, and “sherman, and he even bought lapidary equipment to give jewelry making a try. A noble hobby for the only male in an all-female household, including pets! The two driving forces that shaped his life, however, were his devotion to his family and to everyone who came to him for medical care. John is survived by his three daughters, Ellen, Virginia, Teresa (Teri); Virginia and Teris husbands, Christopher Hamilton and Donald Burns; two grandchildren, John Willis and Erin (Corey) Phillips; two great-grandchildren, Graham and Caroline; and his devoted sister, Elsie Kimble. He was predeceased by his beloved wife, Carolyn. A private inurnment will be held at Gulf Coast Pines Memorial Park and Cemetery. In lieu of ”owers, tax deductible donations may be made to the Johns Hopkins Pancreatic Cancer Research Center, c/o Dr. R. Hruban; see http://pathology.jhu.edu/ pancreas/support.php. Arrangements are by Lemon Bay Funeral Home and Cremation Services, Englewood.NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. A Charlotte County circuit judge has ordered the Punta Gorda Police Of“cers Pension Board to consider the disability pension application of former of“cer Lee Coel. A former K-9 of“cer, Coel was “red from the police department last March because of his role in the fatal shooting of retired citizen Mary Knowlton in August 2016. Coel, playing the bad guyŽ in a scenario involving the Chamber of Commerce, believed he was shooting blanks but “red live rounds that killed Knowlton. In February last year, Coel submitted an application for a disability pension, stating he suffers from Post Traumatic Stress Disorder and other severe psychological impairments related to the shooting. Doctors notes were included with his application. At the time, he was on administrative leave but still technically a fulltime employee, which his attorney James. F. Brantley argued made him eligible for consideration for the pension. At two hearings last year, the pension board decided not to consider the application, stating Coels termination made him ineligible. The boards attorney, Lee Dehner, stated employees are ineligible for a disability pension if they are terminated for non-medical reasons at any point during the decision process. Brantley took the matter to court on Coels behalf, asking the judge to reverse the boards “nal order. The court order by Judge Lisa S. Porter states the pension plan and application imply that an applicant must apply for disability bene“ts prior to termination. Petitioner did so. There is absolutely no language that if a claimant is involuntarily terminated, eligibility for consideration of bene“ts is extinguished.Ž The boards claim that Coel was not eligible because he was terminated after he applied is contrary to law,Ž the order states. The order clari“es that the court did not decide whether Coel will be eligible for disability bene“ts, only that he is entitled to have his application considered on its merits.Ž Neither attorney returned calls for comment. Coel is scheduled to face trial for negligent manslaughter in October.Email: aeasker@sun-herald.com Court: Pension board must consider Coels disability claimBy ANNE EASKERSTAFF WRITER FROM PAGE ONEsaid he is recovering in a hospital. The defendants were arrested in the 2300 block of Bobcat Village Center Road. Romo allegedly lied to of“cers, while Manoharlall became emotional during the questioning, according to investigators. Manoharlall was charged with aggravated battery using a deadly weapon as well as possession of marijuana. He has a $26,500 bond. Moore and Romo were both charged with accessory after the fact with a second-degree felony. Their bonds are both $1,500. Email: lcoey@sun-herald.com STABBINGFROM PAGE 1no emergency exists.Ž A lot of people responding were pretty experienced and have been through this before,Ž North Port Police Department Sgt. Detective Mike Laden said. There were some things from the (911) caller that didnt quite make sense.Ž In Wednesdays case, several of“cers and on-duty members of North Ports special response team arrived to the scene, which shut down several blocks of Biscayne Drive for roughly 45 minutes. In Ladens dozen years with North Port Police, he said swatting has happened less than six times in North Port and is rare to the area. A lot of times, its vindicative video game players or someone whos been wronged by their boyfriend or girlfriend that are savvy with internet and get a lot of information on this person,Ž Laden said. While this case did not bring the SWAT team out, many of“cers surrounded the scene. The SWAT team is located in Sarasota County; North Port has a Special Response Team that was created in 2015. Members are trained in speci“c strategic skills like hostage negotiation, gun violence or if a victim puts themselves in harms way. In Wednesdays case, SRT was not deployed but of“cers who were trained for the team and already on-duty made their way to the site. He added the act was still extremely dangerous for a potential victim. The victim is often unwilling and unknowing for this type of swatting incident,Ž he said. There was a case in (Kansas where) a SWAT team set up and someone got shot, so there is the potential. And the massive resources of blocking off a location and of“cers stopped from helping other incidents since this takes “rst priority.Ž The case he referred to was in Wichita, Kansas, in late 2017. In that situation, a man died after being a victim of a swatting. According to investigators, a perpetrator in California was able to convince Wichita authorities a hostage taking was underway. A responding police of“cer shot and killed a man exiting the Wichita home during the hoax when that man lowered an arm for a moment. He was unarmed and the victim of the hoax. In a 2015 incident, a police of“cer in Oklahoma was shot by an innocent homeowner who had a swatting suggest the man was making a bomb for a preschool. When police forced entry, the homeowner was unaware it was authorities and opened “re. The of“cer recovered from his wounds. The situations have become such an issue other states are taking action to combat swatting, along with the federal government. U.S. Rep. Katherine Clark (D-MA) and U.S. Rep. Patrick Meehan (R-PA) introduced a bill in November 2015 that would make the act illegal. While federal law prohibits using the telecommunications system to falsely report a bomb threat hoax or a terrorist attack, falsely reporting other emergency situations is not currently prohibited,Ž the proposal read. The Interstate Swatting Hoax Act would close this loophole by prohibiting the use of the interstate telecommunications system to knowingly transmit false information with the intent to cause an emergency law enforcement response.Ž The bill is still making its way through Congress. This case, as many other swatting cases, will be passed of from North Port Police to the FBI. Email: lcoey@sun-herald.com SWATTINGFROM PAGE 1 SUN PHOTO BY GREG GILES North Port Police Department surround a home they believed had a burglary occur. Ocials later stated it was a false report.have little or no effect on her and her husbands properties. Of the zoning districts 134 acres, Keesling and her husbands combined land holdings within the district comprise only .65 acres, wrote Levin. When the mayors landholdings are compared against the total acres of developable land, the mayor and her husbands combined interest represent less than one-half of 1 percent,Ž he wrote. Levin stated that the mayor would not bene“t from any special private gain or loss,Ž and thus, should not be prohibited from voting on matters related to the zoning district. Klancke based her opinion on Florida Statute section 112.3143(3) (a), which states that No county, municipal, or other local public of“cer shall vote in an of“cial capacity upon any measure which would inure to his or her special private gain or loss.Ž In her letter to the commission, Keesling said she and her husband, Klint, own a parcel at 149 W. Marion Ave., and Keesling Construction „ of which her husband is vice president „ owns two properties at 502 and 514 Dupont St. I have never been employed by the company,Ž she wrote.Email: dsutphin@sun-herald.com VOTEFROM PAGE 1 Lane closuresBeginning today, Thursday, May 17, there will be lane closures between 7 p.m. and 6 a.m. at the intersection of U.S. 17 and Piper Road North, Punta Gorda. This is required to install mast arms at the intersection. Advance warning signs and flaggers will be onsite to direct traffic. Charlotte County Sheriffs Office will be onsite enforcing traffic. Travelers may experience intermittent, slow moving traffic and/or temporary delays within the project limits and should allow extra time. Travelers are encouraged to choose an alternate route when possible. The Public Works Department reminds motorists to remain alert at all times and to exercise caution in construction zones.Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818. COMMUNITY NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, May 17, 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 IEWPOINTHistory does often repeat itself North Korea article ignored big news Ex-commissioner needs a hobby US is no longer morally superior Rotary gun rae: 30 more guns here? Column gave bad, uninformed adviceEditor: Recent headlines brought to my mind recollections of a 1959 movie, The Mouse That Roared.Ž In this “lm, the tiny country of Grand Fenwick faces economic ruin when their chief export of wine loses out to a California vintage. With visions of the Marshall Plan that rebuilt Germany after World War 11, they declare war on the United States, hoping to receive money to rebuild the country after they lose.Ž Now we see the North Korean mouseŽ that roared and threatened our utter destruction until a few weeks ago in a position of abject surrender; conceding to all demands with regard to its atomic arsenal. And our great leader is now suggesting that economic aid to the impoverished mouse may be in order. Perhaps the “lm should be brought back so that the issues can be viewed in a proper perspective.Richard Greenwald Punta GordaEditor: The Associated Press article entitled, N.Korea to blow up nuke-site tunnels before talks,Ž is an example of sloppy gun raf”e (30 guns in 30 days). The last thing Englewood needs is 30 more guns. Please come up with some other idea we can all support. This club does outstanding work in our community, but this was a really bad idea.Jan Moynihan Englewoodreporting. Scientists have data that indicate the interior of mountain housing key test facilities might have changed after a hydrogen bomb test on Sept. 3, 2017. Namely, their key laboratory was destroyed. This means North Korea didnt pledge in April to halt nuclear testing because of international pressure, but because the test site could no longer be used. The study was published online May 10 in Science. The implications are staggering. Namely, North Koreas nuclear weapons program is in shambles. All the recent posturing by Kim Jong Un is about him turning lemons into lemonade. A good reporter would follow up on these “ndings. John Peebles Punta GordaThe U.S. likely harbors the biggest and best equipped terrorist organization in the world. It has no respect for almost any agreements regarding climate control or trade, peace agreements, its own refugee and immigration laws, and international laws concerning the treatment of prisoners of war insofar as captive terroristsŽ from other countries are concerned. The U.S. still allows capital punishment and has little no respect for poor, handicapped or mentally ill persons. The American dream has likely become the biggest failure in the history of the world. U.S. military forces have been trained how to torture and kill people around the world. U.S. police kill persons in our jails (yes, even Port Charlotte jails) and in the streets. They harry residents with bullying tactics. We are criticizing other countries for cruelty, murder, torture and trying to acquire atomic weapons, despite the U.S. doing or having done all these things. If the U.S. wants these other countries to shape up, well, perhaps the U.S. and Israel could get rid of their military weapons and torture chambers at the same time. Sometimes I think I would trust the president of North Korea than the U.S. president.John Surkan Port CharlotteEditor: Outrageous that my tax dollars are paying for, exactly what? Cheryl Cook needs to: Get a job. Get a hobby. Get an attitude adjustment. Get a Jimmy Buffet CD. Take a walk in this glorious rain. Have a glass of good wine. There are a million other things to do in life that are lots of fun.Jane Spaid North PortEditor: Its my birthday and I am going to try to save America before I am too old or die. The news in the last year is becoming so unbearable and the actions of the U.S. government are so absurd. The U.S. is becoming a laughing stock of the world, and has a buffoon is leading it. Editor: The Lemon Bay Sunrise Rotarians are advertising a Editor: This is in regard to the May 14, Our Town section, a column written by Leanne Ely titled, Why you do not need grains.Ž As the writer is clearly giving nutritional information, I searched for the credentials and credible sources to validate her claims. Ely is not a nutritionist, she is not a registered dietitian. She is a columnist who writes menus. There are no medical sources to validate her claims. This article is editorialized as fact when it is clearly opinion based. It is giving readers information that is not accurate. She is making claims that are blatantly untrue (fake news). Readers, for nutritional support, please see someone who is quali“ed to give sound advice based on your own nutritional needs. Columnists, when writing opinion pieces on nutrition, please clearly state your quali“cations, or lack of, at the beginning of your column, or in your byline. Sun publisher, please help stop misleading readers with fake news. Wendy Salaa EnglewoodMajor step forward for River RoadOUR POSITION: Despite jettisoning South River Road, this road swap is a major break-through. Sarasota County commissioners threw in their hand last week, accepting an offer from the state on a road swap involving River Road rather than raising the stakes and risking a total loss. It was the sensible play. In reality, this should “x the biggest road problem in the region. The countys action preserved a reasonable offer from the state Department of Transportation: a straight-up trade of responsibilities for a portion of River Road in South County, now controlled by the county; for portions of Midnight Pass and Stickney Point roads in Sarasota, now controlled by the state. Lost in the transaction is South River Road, the stretch of road from U.S. 41 to Dearborn Street in Englewood. County of“cials had tried to include that section in a counter-offer to the state. That seemed a no-brainer, from a logistical standpoint. River Road is the Interstate 75 connector from Englewood-Cape Haze, intersected by U.S. 41. Thousands of Sarasota and Charlotte county residents use it daily to commute to work or travel. In season, traf“c multiplies. The entire road is a critical hurricane evacuation route from the Cape Haze peninsula, as well as Boca Grande in Lee County. Its one, long, two-lane road and, ideally, should be under one governments control. In addition, the offer on the table from Sarasota County didnt dump everything on the state immediately: The county was to maintain responsibility for maintenance of South River Road until the point „ presumably well into the future „ that this section was widened. Well into the future. Still, the county had little leverage in the negotiations, other than possible political suction with decision-makers in Tallahassee. Apparently not enough. Nevertheless, the proposal as accepted by county commissioners last week is, in the long view, a huge step forward. The state will take ownership and maintenance of River Road from U.S. 41 to I-75. Sarasota County will spend $24 million to widen the road from two to four lanes from a spot near the widened intersection at U.S. 41 to West Villages Parkway, a distance just over one mile. Cost overruns would be picked up by the state. In addition, the state will rebuild and widen River Road from West Villages Parkway to the interstate. That portion, roughly four miles long, is expected to cost $41 million. The state money is earmarked for 2024. All things considered, not a bum deal. It establishes de“ned funding with a timetable for “xing what is the biggest road problem in region. North River Road is two, narrow lanes lacking shoulders. It is inadequate and unsafe, especially in bad weather, and will only become more so as West Villages, North Port and Cape Haze area continue to grow. In less than a year, the Atlanta Braves are expected to play a game in their new West Villages stadium, bringing tens of thousands for spring training. Their “rst real season will commence in 2020. Clearly, the sooner the road is “xed, the better. County Commissioner Charles Hines recently said he hoped the states construction schedule for North River Road could be moved forward and coordinated with the countys. I dont want to make (people) miserable three times,Ž he said. One big section down, presumably, but another still to go. That just means Sarasota and Charlotte counties must maintain focus on Cape Haze and develop a plan for the rest of River Road. Heres a split-screen for our times: While Israeli troops were killing dozens of Palestinian protesters in Gaza on Monday, Trump administration representatives were 50 miles away in Jerusalem, celebrating with Israeli of“cials the opening of the U.S. Embassy there and praising their mutual devotion to peace. Moving the U.S. embassy,Ž Deputy Secretary of State John Sullivan declared, is a step toward advancing peace.Ž President Trump himself, in a video message, pledged his commitment to a lasting peace agreement.Ž His son-in-law, Jared Kushner, said peace is within reach.Ž And Israeli Prime Minister Benjamin Netanyahu declared it a great day for peace.Ž Because nothing says peaceŽ like 61 Palestinians killed, 2,700 wounded, renewed hostilities between Iran and Israel, the entire region a”ame and U.S. allies reeling. Kushner, who reminded the audience that hes in charge of Trumps efforts to bring peace,Ž used his remarks to denounce the Palestinians. As we have seen from the protests of the last month and even today, those provoking violence are part of the problem and not part of the solution,Ž he said. Back in Washington, a White House spokesman declined to join allies urging Israel Nothing says peace like 61 dead PalestiniansDANA | 7 Dana Milbank

PAGE 7

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 7 Irecently attended the Economic Recovery and Resiliency training offered by the Economic Development Administration. This training involved preparing a city or county for not only natural disasters, but also economic disasters such as recessions and downturns. They advised all of the leaders present to do their best to rise above shortterm politics and truly care for their residents, carefully considering what is going to sustain them and provide them with a high quality of life for many generations in the future. At yesterdays Punta Gorda City Council meeting, I asked that, if we going to move forward with creating another master plan, we strongly consider building on the comprehensive vision of the 2005 Citizens Master Plan (CMP)and move into Part 2,Ž which is the implementation of this vision. The city branding study provides a 2017 update on this 2005 vision having collected input from an extensive cross-section of current stakeholders. Missing is the perspective of the business community, in particular that of the remaining downtown businesses. This is needed in order to obtain a picture of what the current business environment is like in the city. A City Council workshop can be held where business owners are invited to share their testimony with the council, followed by a council discussion of these speci“c testimonies. The City Council can then direct staff to design an RFP for a technical study to include: economic analyses of what business sectors are best-suited for Punta Gorda; a list of the current downtown business developments that were neither already in existence nor already slated for development before Hurricane Charley; a determination of what level of commercial activity is needed downtown to create a critical mass; how to employ the New Urbanism philosophy emphasized in the CMP, in which planners would model their developments on the small towns of early America, with compact downtowns, walkable streets, diverse housing stock, and plentiful public spacesŽ; a determination of the rate of increase in residential taxes needed to maintain the current level of services if the level of commercial activity in the city does not increase; a comparison of the conclusions of the CMP, branding study, and business workshop to the current Land Development Regulations (LDRs); and a series of renderings of cityscapes based on the conclusions of the three studies and city staff recommendations to be accompanied by draft LDRs for public review. At the same time that the renderings and draft LDRs are being created, an outreach campaign should be facilitated to promote more participation in the public review process. This public outreach would include retirees, the elderly, persons with disabilities, young families, working people, and business owners. This expanded base of residents would be provided with symposiums on Florida zoning law and best practices in urban planning. The renderings and draft LDRs should be ready for review by the time of the completion of this civic education period. A number of public review sessions should then be facilitated. From these public comment sessions, citizens input can then be compiled into a document that is presented in conjunction with city staff recommendations for the draft LDRs to the Planning Commission, then on to the City Council. The City Council would then consider all the submitted testimony and competent substantial evidence and make a decision on the implementation of the draft LDRs. Many of the developments most loved by Punta Gorda residents were strongly opposed by some when they were proposed. These include: Fishermans Village, Laishley Crab House, Buttonwood Village, the Charlotte Harbor Event & Conference Center, Vivante and the former 7-11 in Punta Gorda Isles. This pattern illustrates the need for the city to acknowledge the concerns of residents regarding potential development and proactively address these through civic education. It is reasonable for residents not originally from Florida to assume that Floridas zoning laws are similar to those of the states where they came from. In Florida, since the 1990s, all zoning changes must go through the process of a quasi-judicial hearing, at which set state standards met be met for approval. There must be competent substantial evidence to support an applicants assertion that their project is in congruence with a city or countys Comprehensive Plan that is “led with the state. Few states have as comprehensive a land development review process as Florida. It is important to empower our residents with knowledge of both the state-regulated zoning process and best practices in urban planning so that they are able to effectively participate in public hearings about land use. We are building the architectural and economic foundations for Punta Gordas next 50 years. Like any great city in America, we need to hire the very best planners, architects, engineers and economists to provide our residents with the very best options to select from. Experts will provide a number of viable options of LDRs illustrated by design renderings that embody best practices in urban design. In hiring this professional design team, the city will be able to effectively facilitate the revitalization of the Downtown Historic District with the appropriate architecture for accentuating the citys historic identity, while providing the optimum environment for businesses to thrive downtown. In taking concrete and effective action to promote Punta Gordas resiliency, we will once again achieve the balance of Old Florida charm, Gulf Coast waterfront living, and the yearly homecoming of our seasonal residents that makes Punta Gorda so special. Jaha Cummings is a member of the Punta Gorda City Council.Establishing foundation of Punta Gorda plus 50 years Jaha Cummings to exercise restraint. The move of the U.S. Embassy to Jerusalem from Tel Aviv could have been a moment of unity and brotherhood. Instead, as with most everything Trump touches, it became a symbol of division and bitterness. It could have been the capstone of a peace deal, as Republican and Democratic administrations alike had hoped. Instead, it all but dashed hope for a two-state solution. Most European allies skipped the event. And only 14 members of Congress were on hand for the celebration „ all Republican and only one Jewish. Republicans scolded Democrats for their absence; Democrats said they werent invited. I would have loved to have participated in this historic and moving embassy dedication,Ž Rep. Ted Deutch (D-Fla.), who supported the embassy move, said in a statement. Despite reaching out to the administration, I was not invited to be a part of the official American delegation.Ž Heres who was invited: Robert Jeffress, the pastor who gave the opening prayer, who has said that both Islam and Mormonism are heresy from the pit of hellŽ „ and that Jews are bound for that same destination. You cant be saved being a Jew,Ž he said in a 2010 interview. John Hagee, an evangelical Christian leader who gave a closing prayer, who is known for, among other things, once saying God allowed the Holocaust, in which 6 million Jews were killed, to happen because God said my top priority for the Jewish people is to get them to come back to the land of Israel.Ž Treasury Secretary Steven Mnuchin, who was standing at Trumps side last year when the president said there were very fine peopleŽ among neo-Nazis marching in Charlottesville and later defended Trumps handling of the situation. And Rabbi Yitzhak Yosef, who spoke at a reception for the U.S. delegation, after which Kushner and Ivanka Trump asked for Yosefs blessing. The rabbi made waves recently for comparing black people to monkeys and proposed blessing only a person with a white father and mother.Ž Given the lineup, this was less a diplomatic ceremony than a campaign event. David Friedman, the U.S. ambassador to Israel, praised the vision, the courage and the moral clarity of one person to whom we owe an enormous and eternal debt of gratitude, President Donald J. Trump.Ž Moral clarity! And thats not all: I think President Lincoln is smiling today as another great Republican, Donald J. Trump, opens our embassy.Ž Netanyahu dutifully declared that Trump made history,Ž Hagee thanked God for President Donald Trumps courage,Ž and Jeffress praised Trumps leadership, determination, resolve and courage and offered his view to God that Trump stands on the right side of You.Ž Kushner got applause for reminding the crowd of Trumps decision to exit the dangerous, flawed and one-sided Iran deal.Ž The bipartisan unity toward Israel had begun to break down even before Trump, as Netanyahu, and the American Israel Public Affairs Committee, clashed with President Barack Obama. Trump has further driven the partisan wedge over Israel, and its splitting not just Democrats from Republicans but American Jews from Netanyahus government. A poll last year by the American Jewish Committee found that American Jews, only 21 percent of whom view Trump favorably, were overwhelmingly (68 per cent) opposed to an immediate move of the embassy. Perhaps American Jews recognize that Trump, and the messianic Christians driving his policy, are leading Israel away from democracy and security. And perhaps they dont trust claims of peaceŽ when their own eyes see the opposite. Dana Milbank is a Washington Post columnist.DANAFROM PAGE 6 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 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533092 adno=720024 adno=720035 adno=720030

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. 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 05/17/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Mr. Black & Mr. White Hood Cleaning located at 12405 Lamontier Drive in the County of Charlotte in the City of Punta Gorda, Florida 33955 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 14th day of May 2018 Publish 05/17/18 110833 3578892 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO.: 17001010CA U.S. BANK NATIONAL ASSOCIA TION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 206-CTT Plaintiff, vs. BENITA RUTH LEWIS A/K/A BENITA R. LEWIS; UNKNOWN SPOUSE OF BENITA RUTH LEWIS A /K/A BENITA R. LEWIS; ANY AND A LL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR A LIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TRACY E. LEWIS; UNKNOWN SPOUSE OF TRACY E. LEWIS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POS SESSION OF THE PROPERTY; Defendant(s) ___________________________/ NOTICE OF ACTION To the following Defendant(s): TRACY LEWIS LAST KNOWN ADDRESS 628 VIA TUNIS PUNTA GORDA, FL 33950 UNKNOWN SPOUSE OF TRACY E. LEWIS LAST KNOWN ADDRESS 628 VIA TUNIS PUNTA GORDA, FL 33950 Y OU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOTS 15 AND 16, BLOCK 2611 OF PORT CHARLOTTE SUBDIVISION, SECTION 29, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 5, PAGES 22A THRU 22G, OF THE PUBLIC RECORDS, OF CHARLOTTE COUNTY, FLORIDA a/k/a 15105 CHAMBERLAIN BLVD, PORT CHARLOTTE, FL 33953 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Marinosci Law Group, P.C., At torney for Plaintiff, whose address is 100 W. Cypress Creek Road, Suite 1045, Fort Lauderdale, Florida 33309 within 06/11/2018 after the first publication of this Notice in the SUN HERALD file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the re lief demand in the complaint. IF YOU ARE AN INDIVIDUAL WITH A DISABILITY WHO NEEDS AN AC COMMODATION IN ORDER TO PARTICIPATE IN A COURT PRO CEEDING, OR OTHER COURT SERVICE, PROGRAM, OR ACTIVITY, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. REQUESTS FOR ACCOMMODA TIONS MAY BE PRESENTED ON THE FORM BELOW, IN ANOTHER WRITTEN FORMAT, OR ORALLY. PLEASE COMPLETE THE FORM BELOW (CHOOSE THE FORM FOR THE COUNTY WHERE THE AC COMMADATION IS BEING RE QUESTED) AND RETURN IT AS FAR IN ADVANCE AS POSSIBLE, BUT PREFERABLY AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE OR OTHER COURT ACTIVITY. PLEASE SEE CONTACT INFORMATION BELOW AND SELECT THE CONTACT FROM THE COUNTY WHERE THE ACCOMMODATION IS BEING REQUESTED. TO DOWNLOAD THE CORRECT ACCOMMADATION FORM, PLEASE CHOOSE THE COUNTY YOUR COURT PROCEEDING OR OTHER COSCOGO 3116 NOTICE OF ACTION CO URT S ERVI C E, PR OG RAM O R A CTIVITY COVERED BY TITLE II O F THE AMERICANS WITH DISABILITIES ACT IS IN SO WE CAN ROUTE YOUR REQUEST TO THE A PPROPRIATE CONTACT:  CHARLOTTE COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP  COLLIER COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP  HENDRY COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ADAREQUEST.ASP GLADES COUNTY HTTP://WWW.CA.CJIS20.ORG/HO ME/MAIN/ASAREQUEST.ASP W ITNESS my hand and the seal of this Court this 7th day of May 2018 Roger D. Eaton A s Clerk of the Court By J Kern Deputy Clerk Publish: May 10, 17, 2017 322095 3576953 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Stern & Bruns Garage gives No tice of Foreclosure of Lien and in tent to sell these vehicles on 05/31/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1FMCU04155KA43972 2005 FORD Publish: MAY 17, 2018 108475 3575315 NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and in tent to sell these vehicles on 05/29/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, En glewood, FL 34224-8237, pur suant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 1GYEC63T82R151215 2002 CADILLAC Publish: May 17, 2018 288316 3576991 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! The Charlotte County Sheriffs Office reported the following arrests: € Stephen Lee Hamlin, 58, 600 block of Bonita Court, Punta Gorda. Charges: failure to appear and underlying charge. Bond: $5,000. € Kyle Houston Freeland, 30, 200 block of Tabor St., Punta Gorda. Charge: nonsupport of dependents. Bond: $354. € Patrick Purington Howanitz, 50, 18500 block of Satsuma Ave., Port Charlotte. Charges: out of county warrant and resisting an officer without violence. Bond: $1,090. € Jeremy Scott Dusho, 40, 18500 block of Satsuma Ave., Port Charlotte. Charge: uttering forged bills, checks, drafts, or notes. Bond: $7,500. € Jeffery Wayne Mathis, 54, homeless of Port Charlotte. Charges: two counts off bond/forfeiture/ revocations, possession of a controlled substance without a prescription, two counts of possession of drug paraphernalia, possession of a controlled substance, and two counts of off bond/forfeiture/revocations. Bond: $15,000. € Eunice Renee Hutchins, 45, 100 block of Rowland Drive, Port Charlotte. Charges: violation of probation and grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Shannon Marie Acevedo, 34, 2000 block of Tinker St., Port Charlotte. Charge: petty theft 2nd degree 1st offense. Bond: $1,000. € Tomas Chwojko, 29, 21900 block of Cellini Ave., Port Charlotte. Charges: failure of defendant on bail to appear on felony and five underlying charges. Bond: none. € John Clinton Runyon, 68, 22000 block of LaSalle Road, Port Charlotte. Charge: battery. Bond: $3,500. € Skylar Lynn Kickliter, 23, 3900 block of Champagne Ave., North Port. Charge: disorderly intoxication. Bond: none (released on own recognizance). € Deangelo Lamont Carter, 33, 1000 block of Ohana Way, North Port. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Shaquana Ganae Harris, 25, of Lehigh Acres. Charges: underlying charge and failure to appear. Bond: none. € Edward James Dukes Jr., 41, homeless of Fort Myers. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Sascha Daniel Schwab, 31, of Cape Coral. Charges: failure to appear, underlying charge, and violation of probation. Bond: none. € David Reese Vanevera, 43, of Brandon. Charge: violation of probation. Bond: $2,500. € Ronald Jay Dushek, 48, of Fort Myers. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, possession of cocaine with intent to sell, manufacturing cocaine, and possession of not more than 20 grams of marijuana. Bond: $14,000. € Ronald Henry Hoke, 74, 10400 block of Boyette St., Englewood. Charges: DUI, three possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $2,500. € Matthew Blake Lang, 28, 1600 block of Abscott St., Port Charlotte. Charges: failure to appear and three underlying charges. Bond: none. The Punta Gorda Police Department reported the following arrest: € Marvin Lee Owens Jr., 39, 3600 block of Swanee Road, Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of firearm ammunition or weapon by Florida convicted felon. Bond: $14,000. The Sarasota County Sheriffs Office reported the following arrests: € Jacqueline Burge, 54, 500 block of Armada Drive, Venice. Charge: petty theft. Bond: $500. € Deanna Jones, 47, 5900 block of Espinola Ave., North Port. Charge: grand theft. Bond: $1,500. € Joseph Lentini, 53, 100 block of Auster Road, Venice. Charge: Charlotte County issued warrant for violation of probation (original charge: driving with a suspended license). Bond: none. € Xavier Moreland, 21, 1100 block of Knotty Pine Ave., North Port. Charge: grand theft. Bond: $1,500. € Audrey Simms, 30, 2500 block of S Porter Road, Venice. Charges: possession of methamphetamines, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.

PAGE 9

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS adno=50534042League SERVPRO of Port Charlotte

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 LOCAL/REGIONAL NEWSLOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS ENGLEWOOD „ For two years in a row, the Lemon Bay football team has had to adjust to drastic changes within the program. Last year, Don Southwell replaced six-year coach D.J. Ogilvie as head coach after Ogilvie accepted a position as the athletic director of United Local High School in Hanoverton, Ohio. This season, the team must respond to the loss of a group of several impactful seniors as well as the transfer of junior quarterback Hayden Wolff to Venice. Were getting a few returning players from my freshman year who were key factors on JV like Aidan Cannon and Martell Yale, those are just a few,Ž rising junior receiver Devante Roberson said. But weve been hitting the weights a lot. Weve put in a lot more work in the weight room, weve been a lot more dedicated since we lost Hayden. It kind of fueled the “re for us, and were ready to get on the “eld and get to work.Ž With some new faces under his leadership and a year of experience under his belt, Southwell is trying to establish both the football style and the mentality he wants the Manta Rays to embrace going forward. Southwell said he wants his players to focus on what they can control. Emblazoned on the Manta Rays team shirts for 2018 are those values: (Front) Attitude and Effort, (Back) Family and Loyalty. Ive got my system and my culture established, so Im looking to cultivate that this spring going into Year 2,Ž he said. We still break down the huddle on TTTIF (The Toughest Team in Florida), thats something that I believe in wholeheartedly. Thats something were always in control of is how tough we are. But while doing that, we want to make sure we treat each other like a family and are loyal to each other. I view what we do here as a lot more than just football and I think our country will be better off if were throwing young men out in the streets who understand the meaning of family and are loyal to that family.Ž Battling to “ll the void left by Wolff will be faces old and new for Lemon Bay, including former junior varsity quarterback Gunnar Kolberg and Trevor Hedges. Roberson and Austin Andrle are also involved in the competition for the starting quarterback position, though Roberson is still also considered to be a receiver and Andrle is who Southwell dubs the quarterback of the future.Ž Weve got a competition going and (Hedges) certainly has a good of a shot as anyone to win it,Ž Southwell said. Hes been doing a really good job. I told the guys, were going to get the same job done just in a slightly different way.Ž From what hes seen in the short amount of time theyve been able to practice together, Roberson said hes impressed with how athletic Hedges is. I think hes an excellent runner, he can run really well,Ž Roberson said. He can “t into our offense really quick, like he adds another element where the quarterback can not only pass and hand it off, but run as well.Ž Returning for Lemon Bay along with Roberson are some impact players from last season such as offensive linemen Kyle Dragon and Br ock LaVallee and running backs Keegan Marinola and Colby McCauley. The Manta Rays, which “nished 5-4 last season and narrowly missed out on a playoff berth, will look to test out Southwells new game plan tonight when they host Berkley Prep at 7 p.m. at Lemon Bay High School. Ball control offense, moving the sticks, sustaining drives and playing dynamite defense,Ž Southwell said of what Lemon Bay will lean on in 2018. That always has been and always will be the recipe for success at Lemon Bay. We feel like if we can score 21 points in a game, our defense should be able to hold them to less than that and well win.ŽEmail: vportell@sun-herald.comManta Rays look to establish identity under SouthwellBy VINNIE PORTELLSPORTS WRITER FOOTBALL: SPRING PRACTICE REPORT SUN PHOTOS BY TIM KERN Trevor Hedges, who transferred from Venice to Lemon Bay in The lineman get to work during Monday afternoons football practice at Lemon Bay High School. Mantas head football coach Don Southwell coaches his team through a drill at practice on Monday afternoon. Entering his senior season, running back Keegan Marinola will be relied upon to help carry the Manta Rays oense. ENGLEWOOD „ College wasnt really in the plan for Lemon Bay senior Maddison Welch „ until she started running. Before Welch, the Suns Cross Country Athlete of the Year for 2017, started running cross country for the Manta Rays she envisioned herself joining the military after her high school graduation. Tuesday, she made the decision to further her education of“cial when she signed her letter of intent to run cross country for Southeastern University. Ever since I was little, my plan was just to join the military because Im not the best at school,Ž Welch said. But then running happened and I was fortunately really good at it. Just wanting to race more with a team and wanting to be a part of that family I think drove me to do better in my classes. And I have three other siblings so I needed to get a scholarship, and running kind of opened that door for me.Ž Though she was slowed to start the season from missing weeks of practice due to Hurricane Irma, Welch began to run the best stretch of her life as her “nal season came to a close. She placed second and broke the 20-minute mark for the “rst time in 2017 at the Celtic Invitational on October 20 and then went on to win both her District and Regional competitions in the next two races. She has what you cant teach,Ž Lemon Bay cross country coach Joe Casale said. She has that raw speed and thats the one thing the other girls weve had did not have.Ž Welch concluded the season with her personal best time of a 19:12.7 and a second place “nish at the FACA All-Star Classic. Her success had what she estimates to be 40 colleges contacting her with offers, and after touring roughly a dozen schools, Welch fell in love with the small school atmosphere and the people she met at Southeastern. At the very end of my junior year I started getting letters from different colleges in other states, but then the emails and phone calls started my senior year,Ž she said. For a little bit, it just got really crazy and I was stressed out because I hate to tell people no. I felt bad because they were all so nice to me, but eventually I narrowed it down and toured 10 or 12 schools.Ž With her commitment to the school now in ink, Welch said shes relieved to have the decision out of the way so she can focus on what she enjoys about running cross country. It feels refreshing,Ž she said. For so long I was so stressed about where I was going to go. But now I know the school Im going to and its not too far from my family and I know this school can de“nitely get me to be faster, so Im just excited to see where I can go with running.Ž At Southeastern, Welch will be joining former Manta Rays teammates Kelsi Ogilvie and Kristen Robinson, who were both freshmen for the Fire this season. And though her days of competing in the orange and blue are now in the past, her coaches said shes just started to “nd her potential. If shes running good and its a good day, that talent is going to take off,Ž Lemon Bay cross country coach Tom Trealout said. The one thing she had to learn was how to work hard to make the talent work for her and this past year it really seemed like shes wanted it and thats been a huge growth for her.ŽEmail: vportell@sun-herald.comWelch commits to run cross country for Southeastern UniversityBy VINNIE PORTELLSPORTS WRITER CROSS COUNTRY: COLLEGE SIGNING SUN FILE PHOTO Lemon Bays Maddison Welch competes during the Charlotte Invitational held in Punta Gorda this spring. Maddison Welch signs her letter of intent to run cross country at Southeastern University next to coaches and her father at Lemon Bay High School.SUN PHOTOS BY TIM KERNTrevor Hedges, who transferred from Venice to Lemon Bay in March, will compete for the starting quarterback position as he enters his senior season.

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MAY 17, 2018 Southwest Florida has a wonderful river ”owing through it into Charlotte Harbor. The Peace River is approximately 106 miles long, originating in Polk County near Lakeland. The river ”ows southward for many miles then bends west toward the Gulf of Mexico near its end. The river is a very important water supply and has an interesting history of use for navigation and mining, sometimes to the rivers harm. I am not going to dwell on the historic use of this river, but rather discuss the natural aspects of it here in Charlotte County. The Peace River is a slow-”owing blackwater river. Blackwater refers to tannin-stained water color. Tannins are naturally occurring chemicals that occur in many plants. As the river slowly ”ows, lots of plants drop their tannin-loaded leaves into the water. Tannins are what colors and ”avors the tea and coffee that you drink. Tannins are not necessarily bad for you, but they may fool you into thinking that a river is polluted, when, in fact, it may not be. (No, that doesnt mean the rivers water is tea. Dont try it.) The Peace River provides important habitat for the American alligator. Especially when the river is ”owing low, you may see alligators soaking up the sun in the riverbanks. Alligators, like all reptiles, are cold-blooded, and need to use the suns heat to warm up their bodies. They need to maintain suf“cient internal warmth to digest their food. There are also many opportunities to see various freshwater turtles, both in the water and basking.Birdwatching along the river JimKNOYCOLUMNISTBIRDS ON THE BRAINJIM | 2Out on two wheels this week, and the comfort level is rising. The bike feels good, the routes selected are convenient, and you dont feel as winded or tired when you pull back into the garage. Maybe you noticed, as I did this week, that twice as many miles rolled under the bike tires as the car tires. Perhaps in the back of your head, a ”icker of adventure popped up and you considered the possibility of bicycle touring. Dont dismiss that idea „ touring can be as simple and “tting or as dif“cult and challenging as you wish. Where to start? If you are a nascent bicycle tourist, it may be bene“cial to join an organized tour company for the “rst few trips. These companies provide any level of service desired, from bargain basement to “vestar treatment. The “rst tour company I joined soon came to be called the spare-all-expense company. The company laid out the route, carried our tents and provided a breakfast and dinner at the end of each day. Additionally they provided SAG (service and gear) support in case of mechanical breakdowns or riders who just needed a day of rest. We pitched our tents in city parks, defunct RV parks and roadside rest areas. The route selected followed the Lewis and Clark/Oregon Trail from Independence, Mo., to Portland, Ore. Other tour companies can provide top-notch hotels every night, great food and personal attention during the ride. The level you choose is determined by your purse. Before jumping on the bike and heading out, do a little research. Not every tour has to start with a 2,500-mile route. One of the best collections of touring information is Adventure Cycling (AdventureCycling. org). This company started in 1973 and has a huge repository of information from routes and maps, guided tour groups, how-to resources for planning, and the Cyclosource store which carries books, gear, maps, and gives a pretty good idea of some of the equipment you might like on an extended road trip. Start small with an overnight bike trip. Nothing encourages the next bicycle tour more than the successful completion of the last one. The most important piece of gear to have along is a camera. Be prepared for the unexpected. On one tour, the group pitched our tents in the city park. As we were settling in the city clerk stopped by, told us there was a dangerous thunderstorm on its way and to gather our tents and gear and follow her. She unlocked city hall and we spent the night sleeping inside to protect us from the storm. After youve ridden a few fully supported tours where the work is primarily turning the pedals, you might be tempted to try a self-contained ride. This is you, and maybe a friend or two that just head out with or without a destination and take each day as it comes. Ralph Waldo Emerson summed it up: Life is a journey, not a destination.Ž Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.Hit the road on two wheels CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS This weeks question: I have a shaded area beneath several large oaks. I have tried several varieties of grass here and all have failed. What would you suggest as a ground cover for this problem spot?Ž There is nothing more refreshing to the Florida gardener than the shade of our favorite oak tree, granting relief from the blazing summer sun. But wait! With that cooling shade comes the problem of what to grow. Never fear „ the solution is always right plant, right place.Ž Ground covers play an important role in your landscape. They provide a pleasing backdrop for your other plants as well as helping increase moisture in the soil while preventing weeds and soil erosion. Its easy to think of turf grass as the “rst-in-line ground cover, but of course most varieties dont grow well in the shade. So what to do? Select a ground cover that will thrive in low-light conditions and let it take over this problem area. Of course, with shade comes the dif“culty of planting among the roots, so youll need to pick your spots between the roots where you can dig and place your plant. At “rst things may look pretty spotty because of the randomness of the planting, but given time the ground cover will spread and “ll in the gaps. Most ground covers dont tolerate foot traf“c, so you may need to plan ahead for a path or walkway. Heres a partial list of Florida-friendly plants that will grow well in partial to heavy shade: Algerian ivy: A great choice for shade gardening with bold leaves and dark foliage that forms a mat when grown in the shade. Algerian ivy will tolerate full sun but does best in full to partial shade. Related to English ivy, it is less aggressive and a better choice since it wont climb trees. There is a VarigataŽ cultivar which has grey or bluegreen leaves with ”ecked, cream-colored margins. Canary CreamŽ is another cultivar with green leaves and cream-colored margins. Asiatic jasmine: A fast-spreading, low-growing, low-maintenance ground cover with dense growth that thrives in both sun and shade. Asiatic jasmine is easily controlled by neglect (my kind of plant!). Too much water, sun and fertilizer will make it more aggressive and ill behaved. It is salt-tolerant, so this is a great choice for our coastal areas. As a bonus, it produces a small jasmine-type blossom. Cast iron plant (Aspidistra): This plant offers a more dimensional ground cover with a tropical ”air. Cast iron plant has glossy green upright leaves that reach a height of 1 to 2 feet. It is cold-hardy and variegated cultivars are available. Mondo grass: Mondo grass is a member of the lily family with slender, bladelike leaves that curve back to the ground, creating the appearance of turf grass. Swamp fern: Not all Ground covers for shady areas SHUTTERSTOCK PHOTOVariegated Algerian ivy is a ne ground cover in places too shady for grass.ASK THE MASTER GARDENER LynnBUTHCOLUMNISTLYNN | 2Footballs and baseballs arent the only objects soaring through the sky at the University of Florida. Tens of thousands of bats inhabit the campus, and their departure from the U.F. bat barns and bat house each evening is one of Gainesvilles most interesting ecotourism attractions. Arriving about 10 minutes before sunset, I secured a front row spot by leaning against a wood fence that served as a barrier between the spectators and a “eld with the bat barn and bat house. A group of spectators „ university students, visitors and locals „ joined me as we waited for the nightly show. The stench of guano (bat dung) was strong yet tolerable. While waiting for the sun to set, I watched dragon”ies dance in the “eld but was interrupted when a bat swooped toward my face. Gasping, I leaned back as it immediately darted upward and over my head. Some insects are attracted to the carbon dioxide humans exhale, and bats are attracted to insects. Bats may swoop by humans to grab insects, but they will not intentionally attack people. It was just after sunset and I watched as bats began ”ying out one by one. Soon, the trickle of bats became a steady stream ”owing from the bat facilities, bending around the branches of a tree and over the spectators heading toward Lake Alice behind the crowd. The stream of bats dissipated above the lake as they scattered to search for insects. A couple of spectators screamed (high-pitched sounds are discouraged) as bats swooped by them, but most who witnessed this amazing black river in the sky exhaled oohs and ahhs. After about 10 minutes, the constant ”ow of bats stopped. Then, just like the bats, we also scattered to go about our evening business. The University of Floridas “rst bat house was built in 1991 because a colony of bats living in Johnson Hall was relocated when “re destroyed the building in 1987. The bat colony made the bleachers of the track and “eld stadium home and their smelly guano and urine became a nuisance. Although several thousand bats were captured and released in the new bat house in 1991, for whatever reason, they did not permanently inhabit the house until 1995. Due to the weight of the bat colony, the bat houses internal structure collapsed in 2009 and a year later, a bat barn was added. In 2017, a second bat barn was added because the original bat house has deteriorated and will eventually be removed. Its believed these are the worlds largest occupied bat houses. Most of the bats are Brazilian free-tailed bats (Tadarida brasiliensis) while the southeastern bat (Myotis austroriparius), and evening bat (Nycticeius humeralis) also inhabit the buildings. University of Florida estimates this bat population is 400,000, and nightly they consume about 2,500 pounds of insects. Bat viewing season at the University of Florida is best beginning in spring through early summer when the evenings are calm and at least 65 degrees. The bat house and bat barns are located on the northwest corner of Lake Alice on Museum Road. Going batty at the University of Florida Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 3

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, May 17, 2018 2OUR TOWN OUTDOOR LIVINGground covers need to be low growing. Swamp fern is a great alternative, growing densely to a height of 3 to 4 feet. This fern is a Florida native with dark green foliage giving a lush tropical look. New growth is a copper-pink color aging to dark green. Be careful when you buy „ there are many non-native ferns available also. Consider mixing in some shadloving accent plants that have colorful ”owers or variegated leaves „ caladiums, gingers, crossandra, ”ax lily and others. There are many more plants than those mentioned here that will do well in the shade. Be creative and experiment with your plants. Gardening in the shade is another growing opportunity to learn about new plants. As always, your questions and comments are welcome. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@yahoo.com.LYNNFROM PAGE 1 Many mammals depend upon the Peace River for their habitat. River Otters can be seen near or on the river bank. Raccoons, Florida black bears, bobcats and many other mammals live near the river. The animals that most excite me are the birds that you can easily see on the river. The river is an amazing treasure trove for birdwatching in Southwest Florida. The river changes as you move upriver from Punta Gorda toward Arcadia. Charlotte Harbor, at the mouth of the Peace River, is an estuary. Estuaries are places where fresh and salt water mix. Estuaries are extremely important to animal life in and near the Gulf of Mexico. As you move upriver, the salt content will decrease. How much and how quickly depends on the tides, wind direction and strength, and how much precipitation has occurred. Therefore, you may see marine birds upriver some days, and not on other days. Around Punta Gorda, you will often see brown pelicans, terns, gulls and the magni“cent frigatebirds when the conditions are right. You will see wading birds throughout the river such as various herons and egrets. What really excites me about bird watching on the Peace River are the bird rookeries located about 10 miles upriver. Rookeries are places where birds nest. There are at least two mangrove islands there that are used by many bird species as rookeries. The exact number of species and total number of birds nesting on these islands depends on the time of year and the numbers vary year to year. I have seen nesting wood storks, white egrets, anhingas, brown pelicans, roseate spoonbills, cattle egrets, glossy ibis, black-crowned night herons and snowy egrets nesting on these islands over the years. You have to use a boat or kayak to get to these rookeries. You can often see the chicks being fed and hear them call out for more food. It is an amazing thing to witness. Look too for the alligators that sometimes stay beneath these rookeries. They will quickly devour a chick that falls. If that sounds unsettling to you, the chick has no chance to survive once it falls, and the presence of the alligator helps to deter other predators, such as raccoons, from raiding the nests. It is very important, should you decide to visit these rookeries, that you understand the rules established to prevent harm to these birds. The presence of humans can harm these birds. For instance, if we get too close or blow a horn, we may cause the parents to leave their chicks unprotected from the hot sun or predators. Go to https://goo.gl/AFm1py for more information, please! You can also “nd for private eco-tour companies that will take you there for wildlife viewing. There are several in this area. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy.com.JIMFROM PAGE 1 NOTICE OF HEARING TO IMPOSE AND PROVIDE FOR COLLECTION OF SPECIAL ASSESSMENTS IN THE BURNT STORE ISLES UNDERGROUND UTILITY ASSESSMENT AREA TO FUND THE PROCUREMENT OF A BINDING COST ESTIMATE FROM FLORIDA POWER & LIGHT (FPL) FOR THE CONVERSION OF EXISTING OVERHEAD ELECTRIC DISTRIBUTION FACILITIES TO UNDERGROUND FACILITIESNotice is hereby given that the City Council of the City of Punta Gorda, Florida will conduct a public hearing to consider imposing a one-time non-ad valorem special assessment for the procurement of a binding cost estimate from Florida Power & Light (FPL) for the conversion of the electric distribution system from an overhead to an underground system within the boundaries of the Burnt Store Isles Underground Utility Assessment Area for the Fiscal Year beginning October 1, 2018. The hearing will be held 9:00 a.m., or as soon thereafter as may be heard, on June 6, 2018, in the City of Punta Gorda Council Chambers, 326 West Marion Avenue, Punta Gorda, Florida 33950, for the purpose of receiving public comment on the proposed Burnt Store Isles Underground Utility Assessment Area and the special assessments and their collection on the ad valorem tax bill. All affected property owners have a right to appear at the hearing and to “ le written objections with the City Council within 20 days of this notice. Pursuant to section 286.0105, Florida Statutes, if you decide to appeal any decision made by the City Council with respect to any matter considered at the hearing or at any subsequent m eeting to which the City Council has continued its deliberations, you will need a record of the proceedings and may need to ensure that a verbatim record is made, including the testimony and evidence upon which the appeal is to be made. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-discrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. The assessment for each parcel of property will be based on the number of equivalent bene“ t units assigned to the Tax Parcel. The proposed maximum annual assessment rate is $75.00 per EBU. A more speci“ c description of the project and the method of computing the assessment for each parcel of property are set fort h in the Initial Assessment Resolution adopted by the City Council on May 2, 2018. C opies of Chapter 21A of the Punta Gorda Code, the Initial Assessment Resolution (Resolution No. 3350-18), the preliminary Assessment Roll for the upcoming “ scal year, and the list of excluded parcels are available for inspection at the of“ ce of the City Clerk, located in City Hall, 326 West Marion Avenue, Punta Gorda, Florida 33950 or on the Citys website at www.CityofPuntaGordaFL.com/BSUU. The assessments will be collected on the ad valorem tax bill, as authorized by Section 197.3632, Florida Statutes. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title. Unless proper steps are initiated in a court of competent jurisdiction to secure relief within 20 days from the date of City Council action at the above hearing (including the method of apportionment, the rate of assessment and the imposition of assessments), such action shall be the “ nal adjudication of the issues presented.If you have any questions regarding your assessment, please contact the City Finance Department at (941) 575-3318, M onday through Friday between 8:00 a.m. and 4:30 p.m ____________________________ KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORDAadno=50520360 adno=50534332 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 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=50534824LEGAL NOTICEHOLIDAY PARK PARK AND RECREATION DISTRICT 5401 HOLIDAY PARK BOULEVARD NORTH PORT, FL 34287 PUBLIC NOTICE Pursuant to Section 12(3.14) of the Enabling Act of Holiday Park, Park and Recreation District (HB 1855, State of Florida), the Financial Statement of the last “ scal year of the District is hereby published for public information. Signed Dorlis McKinney Secretary Board of Trustees Holiday Park, Park and Recreation District North Port, FL 34287 HOLIDAY PARK, PARK AND RECREATION DISTRICT STATEMENT OF GOVERNMENTAL FUND REVENUES, EXPENDITURES AND CHANGES IN FUND BALANCES/STATEMENT OF ACTIVITIES FOR THE FISCAL YEAR ENDED SEPTEMBER 30, 2017adno=54535836 adno=50534052 Where Shopping Makes Cents charlottecountychamber.org adno=50534054 adno=54535095 adno=50536447

PAGE 13

The Sun /Thursday, May 17, 2018 www.yoursun.com Page 13 3OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info. Pray Meeting, Salvation Army, 2120 Loveland Blvd., Port Charlotte, Weekly Pray meeting in Chapel; all welcome. 941-629-3170. Eagles 23111, Harborview Road PC. 941-629-1645 lunch 11-2 pm dinner 5-8 music by The Hatboys. Bible Study @ Faith, All are Welcome! Come study the Book with Pastor Clyde. Thursdays 10:30 a.m. Faith Lutheran, 4005 Palm Drive, PG 33950. FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship at FC Worship Center at 11 a.m. 475-7447. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Punta Gorda Elks, 11-2 Lunch; 3 p.m. Tiki open; 5-8 Dinner, 6:30-8:30 Charity Bar Bingo at 25538 Shore, PG, 637-2606; members & guests Free Community Lunch, Salvation Army, 2120 Loveland Blvd., all welcome every Thursday at 11:30 a.m. to 1 p.m. Mahjongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Rotary, Meets at noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. Womens Luncheon, River City Grill, 11:30 a.m. to 1 p.m., $20/ per woman. Nutrition Class, starts 5/17 @ 5:30 p.m., call Dr. Dulaney 941-2359231. Learn how plant strong diet reverses disease. Cost $175. Audubon Meeting 5/17, Audubon meeting 6:30pm 5/17 1stAllianceCh MidwayBlvd. Members video&slide shows.Info 863-244-2652 peaceriveraudubon.org CHARLOTTE COMMUNITY CALENDAR Humanist Club of Charlotte County, the Humanist Club of Charlotte County holds its next meeting at 11:00 a.m. on Saturday, May 19, 2018, at Kingsgate C.C., 24000 Rampart Blvd., Pt. Charlotte. Luncheon/Speaker. Presenter: Christian Ghering. Topic: Human Trafficking in SW Florida. Open to public. Contact: Herb Levin, 941.286.7939. Collector Car Display, Thurs. May 17, 4:30 to 8 p.m. PG Merchants Alive After Five, PG (on corner between Big Blue Turtle & FM Dons) Our only location for 11 years. No need to preregister, simply arrive with non-modified vehicle over 20 years old and new members. Special Interest cars. Info Don or Lee Royston 941-626-9359. Alive After 5, Punta Gordas Alive After 5, downtown, May 17, 5-8 pm. Live music, art demos, wine & food tastings. Free parking. 941-505-1915. Featured EventsPAID ADVERTISEMENTS TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-10a. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533. Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733. Line Dance Club, 9:30-11:30 a.m., Christ Lutheran Church, 701 N. Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Family Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000. FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447. Soup/Salad & Seniors, 11:30 a.m., New Hope Baptist Church, 2100 Englewood Rd, Engelwood, FL, 941-474-7647, Bring a soup, salad, or dessert Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Game Night, ALP Game Night. Food served from 5-7 PM. Cornhole starts at 7 PM. American Legion Post 113, 3436 Indiana Rd. 697-3616. Bingo, 6:30 p.m. Public Invited. Nice prizes. Play for as little as $1. Bar food available. Rotonda Elks. A cappella singers, 701 N Indiana Ave., 6:30 PM for an evening of a cappella singing in the Barbershop style. 941-307-9825. FRIDAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733 ENGLEWOOD COMMUNITY CALENDAR 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 EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY VBS Register, NPCUCC, 3450 S. Biscayne, VBS-Age 5-grade 5,June 18-22, 8:30 a.m. to 12 p.m., M-F, all faiths welcome. Register now! Conversation Group, 10 to11:30 a.m. NP Senior Center, 4940 Pan American Blvd 426-2204. Bring a topic to talk about or a joke to share. Current Event Convo, Discuss World/N.P. events Thurs.10 a.m. N.P. Library/Last meeting May 31, Taking summer break, Call 941-861-1307 North Port VFW, Members & Guests, Euchre 12-4 p.m., Bingo 5 p.m., Bowling 6 p.m., Kitchen open 5-7 p.m., 4860 Trott Cir, 426-6865. Life After Downton, 10:30 a.m. -12 p.m., NP Library, Juliano Room. Meeting followed by a movie. Join us and have a cuppa tea. Questions? 861-5003. FC Senior Fellowship, Fellowship Church Seniors meet the third Thurs. of the month for lunch & fellowship @ FC Worship Center.11 a.m. 475-7447. Mexican Dominos, 12-3 p.m. NP Senior Center 4940 Pan American Blvd, 426-2204. The dominoes have numbers not dots so c ome join the fun. NORTH PORT COMMUNITY CALENDAR Parking is just past the bat barns on the right. Arrive 15 to 20 minutes prior to sunset to see a handful of bats depart for the evening. After the sun sets, expect to see more of the colony stream out. The bat barns and bat house can be viewed year-round and there is no admission fee. For those who cant make the trip, or dont want to get this close to bats, can view the live Bat-Cams. One shows the interior of a bat barn where viewers can see some of the bats in their habitat. The other feed is an exterior view to watch the bats emerging at dusk. See both at FloridaMuseum.u”.edu/ bats. Whether at the University of Florida or elsewhere, never pick up a bat found on the ground. Although less than one percent of bats carry rabies, rabid bats are most likely to be found on the ground. Contact a trained professional to handle it. Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1Its a well-known fact that for many senior citizens in the U.S. their home is their single biggest asset, often accounting for more than 50% of their total net worth. Yet, according to new statistics from the mortgage industry, senior homeowners in the U.S. are now sitting on more than 6.1 trillion dollars of unused home equity.1 With people now living longer than ever before and home prices back up again, ignoring this hidden wealthŽ may prove to be short sighted. All things considered, its not surprising that more than a million homeowners have already used a governmentinsured Home Equity Conversion Mortgage or HECMŽ loan to turn their home equity into extra cash for retirement. However, today, there are still millions of eligible homeowners who could benet from this FHA-insured loan but may simply not be aware of this  retirement secret .Ž Some homeowners think HECM loans sound too good to be true.Ž After all, you get the cash you need out of your home but you have no more monthly mortgage payments. NO MONTHLY MORTGAGE PAYMENTS?2 EXTRA CASH?Its a fact: no monthly mortgage payments are required with a government-insured HECM loan;2 however the homeowners are still responsible for paying for the maintenance of their home, property taxes, homeowners insurance and, if required, their HOA fees. Another fact many are not aware of is that HECM reverse mortgages rst took hold when President Reagan signed the FHA Reverse Mortgage Bill into law 29 years ago in order to help senior citizens remain in their homes. Today, HECM loans are simply an eective way for homeowners 62 and older to get the extra cash they need to enjoy retirement. Although todays HECM loans have been improved to provide even greater nancial protection for homeowners, there are still many misconceptions. For example, a lot of people mistakenly believe the home must be paid o in full in order to qualify for a HECM loan, which is not the case. In fact, one key advantage of a HECM is that the proceeds will rst be used to pay o any existing liens on the property, which frees up cash ow, a huge blessing for seniors living on a xed income. Unfortunately, many senior homeowners who might be better o with HECM loan dont even bother to get more information because of rumors theyve heard. ats a shame because HECM loans are helping many senior homeowners live a better life. In fact, a recent survey by American Advisors Group (AAG), the nations number one HECM lender, found that over 90% of their clients are satised with their loans. While these special loans are not for everyone, they can be a real lifesaver for senior homeowners. e cash from a HECM loan can be used for any purpose. Many people use the money to save on interest charges by paying o credit cards or other high-interest loans. Other common uses include making home improvements, paying o medical bills or helping other family members. Some people simply need the extra cash for everyday expenses while others are now using it as a safety netŽ for nancial emergencies. If youre a homeowner age 62 or older, you owe it to yourself to learn more so that you can make an informed decision. Homeowners who are interested in learning more can request a free 2018 HECM loan Information Kit and free Educational DVD by calling American Advisors Group tollfree at 1-800-660-3884 At no cost or obligation, the professionals at AAG can help you nd out if you qualify and also answer common questions such as: 1. Whats the governments role? 2. How much money might I get? 3. Who owns the home after I take out a HECM loan? You may be pleasantly surprised by what you discover when you call AAG for more information today.1Source: http://reversemortgagedaily.com/2016/06/21/seniors-home-equity-grows-to-6-trillion-reverse-mortgageopportunity. 2If you qualify and your loan is approved, a Home Equity Conversion Mortgage (HECM) must pay off any existing mortgage(s). With a HECM loan, no monthly mortgage payment is required. A HECM increases the principal mortgage loan amount and decreases home equity (it is a negative amortization loan). AAG works with your contact information to such lenders for your consideration of HECM programs that they offer. When the loan is due and payable, some or all of the equity in the property no longer belongs to borrowers, who may need to sell the home or otherwise repay the loan with interest from other proceeds. AAG charges an origination fee, of the loan grows over time and AAG charges interest on the balance. Interest is not tax-deductible until the loan is partially or fully repaid. Borrowers are responsible for paying property taxes and homeowners insurance (which may be substantial). We do not establish an escrow account for disbursements of these payments. A setaside account can be set up to pay taxes and insurance and may be required in some cases. Borrowers must occupy home as their primary residence and pay for ongoing maintenance; otherwise the loan becomes due and spouse, dies, sells the home, permanently moves out, defaults on taxes or insurance payments, or does not otherwise comply with the loan terms. American Advisors Group (AAG) is headquartered at 3800 W. Chapman Ave., 3rd & 7th Floors, Orange CA, 92868. V2017.08.23_ORKeep reading if you own a home in the U.S. and were born before 1955. Why Havent Senior Homeowners Been Told ese Facts? These materials are not from HUD or FHA and were not approved by HUD or a government agency. FACT: In 1988, President Reagan signed an FHA bill that put HECM loans into law. adno = 5 0 5 37066AdvertisementAdvertisementAdvertisement www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54534911

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 4CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/17/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN. 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 20520 CAPELLO DR. OPEN BY SUN 1-4Venetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO$259,900. 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 CLASSIFIED WORKS! OPEN SUN. 5/20 1PM-4PM 732 GARDENS EDGE DR, Venice $242,000. FSBO Top Floor Waterfront Condo 2/2 Plus Den Great location! Call 941-525-0607 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 3/2/2, 1700sf living, Geat area, Extra Clean! Call 941-893-7325 CLASSIFIED ADSSELL NORTH PORT 5206 SAN LUIS TERR. Immaculate 1800 SF 3/2/2 Pool Home on City Water & with Brand NEW Septic and new electrical panel, on lushly landscaped, fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $250,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 PENDING NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PENDING PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 Findthe perfect companion inthe Classifieds! Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$169,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $99,900 563-506-5616 1090 MOBILE HOMES FOR SALE PORT CHARLOTTE Harborview Park. Double Wide 28X40 2 bed, 2 bath, made by Palm Harbor in 2000. One owner, smoke & pet free, workshop area, great water view! All for $79,900 OBO 941-769-5514 PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 Lookingfor Adventure? Findit inthe Classifieds PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, par tially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 PUNTA GORDA-EAGLEPOIN T 55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F UR NISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 W IDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVEINREADY! WAL K TOPOOL, SOCIALHALL, PICNIC A REA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.608-865-0264 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516

PAGE 15

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PUNTA GORDA 55+ Buttonwood Village Furn. 2/2. Avail. Now-Nov. Clubhouse, Pool $1400 Mo. Util. Incl. 941-504-6564 PUNTA GORDA Charming, Old Fashioned 3/2 Country Cottage. Furnished. Spa. On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 VENICE ISLAND C omp l ete l y Updated, 2/1, Granite, S/S, $1,800/mo. 1st, Last & Security. 941-374-2466 1320 APARTMENTS FOR RENT PORT CHARLOTTE 1 bd room apartment w/Lanai. Totally Renovated. No Pets or Smoking $850mo incls Elec, Water, Yard. F/L/S 941-916-6543 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTEHOUSE Room for Rent. Great Location! 941-763-7296 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD 2/2 Near Beach. No Pets, No Smoking, Furnished. Avail. Now-Dec. 30th $80./Daily. 941-769-4949 Needa newRide? Findit inthe Classifieds! PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE PORT CHARLOTTE Sailboat access oversized Lot with GORGEOUSVIEWS of the Manchester Waterway! Come see this rare find located at 17369 OHara Dr. Lora Keller, Remax Palm 941-505-1519 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 ADVERTISE In TheClassifieds! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 1610 BUSINESS RENTALS Arcadia Downtown Antique District around 4,300 Sq Ft. $1,800 mthly plus utilities. Call Jean 954-547-3738 VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL EXPD BARBERneeded for the Venice Area.941-376-7301 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ MANAGERS/STYLISTS NEEDED IMMEDIATELY [2 Locations] Great Clips is the #1 hair care brand in the country and we are looking for stylists for 2 BUSY LOCATIONS in North Port and Pt. Charlotte. NO CLIENTELE NEEDED! Hourly pay, productivity, product bonus and more! Stay busy year round and have plenty of hours. F/T and P/T positions available. Set up an interview and see if Great Clips is a fit for you. For questi ons or to set up an interview, please call Mike @ 239.218.6153 between 9am and 9pm daily. 2011JOB FAIRS JOB FAIRWed May 16th 4:45PM 7PM 1970 Golf Street Sarasota, FL 34236NOW HIRING:Full Time, Part Time, & PRN for the following positions ARNPS, RNS, LPNS, MEDICAL ASSISTANTS, FRONT DESK, PHLEBOTOMISTS& Other positions in the Sarasota, Englewood, Venice, Bradenton & Lakewood Ranch areas.GREAT BENEFITS & COMPETITIVE PAY. Cant Make Job Fair?? Than Apply at: www.flcancer.com/en/ careers/ 2030 MEDICAL SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 05/28LPNwkds 05/28 CNA05/28 Med. Asst. 05/28 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Loading. Exp. of Equip. Operating. 941-539-2216 Habla Espanol 2050 SKILLED TRADES CO N C RETE FINI S HER S needed ASAP. Pay rate based on Skills. Work is in Charlotte County area. Call 941-628-8498 and ask for Tim. HANKS MOVING IS EXPANDING AND HIRING MOVERS/DRIVERS Must Have DL. 3 Years Exp. Required in the Moving Business, In State Only. Foreman Possibility. $14.00/Hr. $16.00/Hr. Please Call 941-474-2934 INSTALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MAINTENANCE POSITION Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Submit resumeinfo.placidaproperties@ g mail.com ROOFER NEEDED ,P/T Experience preferred 941-628-0251 TIRE TECH w/DL. $500-$700 PER WEEK Call 941-639-5681 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2090 CHILD/ADULT CARE NEEDED Punta G orda C hild C are seeking Loving, Reliable, TEACHERS for Full time positions. 45 DCF hours preferred. Call 941-639-4422 2100 GENERAL ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 BOAT PAINTER NEEDEDCall 941-698-1144 DRIVER Light Warehousing, Clean License Required. Must have Transportation! Drug Free Environment. 30-40 hrs weekly. Call 941-204-2258 GRANITE INSTALL HELPER, WILL TRAIN! (941) 235-9567 2100 GENERAL 8 TEMPORARY FARM WORKERS NEEDED Employer: Steve Brashears-Cerulean,KY Must have 3 months verifiable exp working in tobacco Required. Perform all duties of tobacco, straw/hay, row crop Production; Including seeding, planting, cultivating, irrigating, spraying, harvesting, packaging; other alternative work.Employment dates: 7/1/18-12/21/18 $11.19/hr. Workers Guaranteed of contract hrs. Tools provided a t no cost. Free housing to non-commuting workers. Transportation & Subsistence reimbursed when 50% of contract is met. Random drug testing may be done after hire at employers expense. Contact the State Workforce Agency at 941-235-5900 & reference job #85098940117/1812/21/18 $11.19/hr. Workers Guaranteed of contract hrs. Tools provided at no cost. Free housing to noncommuting workers. Transportation & Subsi stence reimbursed when 50% of contract is met. Random drug testing may be done after hire at employers expense. Contact the State Workforce Agency at 941-235-5900 & reference job #823745631 AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & part-time openings with weekends & holidays REQUIRED. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office DRIVERS & WAREHOUSE HELPfor Local Seafood Company.Good Pay!!! 941-380-9212 KITCHEN & HOOD CLEANER Must Be Able to WorkAll Shifts. Incl. Wkends. Cleaning Commercial Kitchen Hood & Ducts. Valid/Clean DL, Trans. & Climbing Ladders a Must. Drug/Alcohol Free Co. 941423-9149 or 941-915-2828 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 2100 GENERAL LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. PHONE CLEANER Venice area. Full-Time1-800-396-9699 POOLMAINTENANCE PERSON 3-4 days per week, 2430/hrs. Will train right person. MUST have clean drivers lic. Call 941-493-2224 or Stop by 51 S Venice Blvd, Venice PROOFREADER …THECHARLOTTESUNIS LOOKINGFORA PROOFREADERTOHELP PREVENTGRAMMAR,SPELLING& PUNCTUATION MISTAKESINITSDAILY PUBLICATIONS. A STRONGUNDERSTANDING OFGRAMMARRULESAND SPELLINGISNECESSARY. KNOWLEDGEOFAP STYLE ISAPLUS. JOBISPART TIMEANDREQUIRES EVENINGANDWEEKENDS. SENDRESUMETO NLANE@SUN-HERALD.COM. THESUNISADRUG/NICOTINE-FREE WORKPLACE. W EEDIN G Trimming & Ligh t Yard Work Help a Few Hrs a Week. $15./Hr. (941)-828-1411 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3000 NOTICES 3010 ANNOUNCEMENTS PER SO N THAT returned unique Cane please respond to honor reward. 941-421-2046 2 0 1 8 0 5 1 7 o t e n c 1 5 p d f 1 1 6 M a y 1 8 2 2 : 0 6 : 4 9

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 6CLASSIFIEDS 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com NEEDCASH? CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FAITH SDA CHURCH 436 Barrett St, Port Charlotte Please join us for worship and Free Health Fair Saturday May 19 @ 9:30 AM and 3:00 PM. Well recognize a community organization for its service to the communit y GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Explore the Worlds of Light and Sound,Ž Sat. May 19, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.he arhu.org 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 T urnyou r trashinto cash! Advertise youryard sa l e! 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. Findthe newYou intheClassifieds! 5000 BUSINESS SERVICES 5005 ALTERATIONS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 5070 ELECTRICAL LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 SCHLABACH ELECTRICLLC LIC#ES12001270 Here to serve all your Residential Electrical needs. Call 941-302-6023 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 5100 HOME & COMMERCIAL IMPROVEMENT BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941 830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM

PAGE 17

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 5110 LAWN/GARDEN & TREE A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. A f f o r d a b l e L a w n M o w i n g & T r e e T r i m m i n g Commercial and ResidentalVenice, Englewood, Osprey Nokomis, Rotonda, Gulf Cove, North Port, South Gulf Cove FREE ESTIMATES Meet or Beat any quote. Veteran Owned! 9 4 1 4 4 7 2 4 2 8 ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5110 LAWN/GARDEN & TREE WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. 5184 SCREENING RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 T urnyou r trashinto cash! Advertise youryard sa l e! EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRI SAT 8AM 3PM 2483 Odessa Lane, Punta Gorda. Moving/Garage Sale Furniture, Household and Garage Items 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 8AM 4PM 1308 Yates St. ESTATE SALE! Furniture, Grandfather Clock, Organ & MUCHMORE!! FRIDAY, MAY 1 8 8 AM-1 PM 3739 Brooklyn Pt Charlotte. behind the Micro Motel THUR S .S AT. 9 AM2 PM 3413 Rock Creek Dr. Furn., Tools, Fishing, Marine, Bike, Hshld., Electronics & MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 8 1PM 27991 Leatherwood Cir. Furniture, Tools, Lamps, Adult & Kids C lothing, Kitchenware, Jeep Parts, lots of Good Housewares. FRI. & Sat. May 18/19. 8 AMNoon 4065 Lacosta Island Ct Punta Gorda. MOVING SALE clothing. linens, household items, tools, etc. BRING YOUR OWN BAGS! FRIDAY, S ATURDAY, SUNDAY. MOVING SALE!! Fri. & Sat. 8:00-11:00 & Sun. 8:00-4:00 8206 Riverside Dr. Punta Gorda, 33982. Tools, 2 Bedroom Sets, Aquarium & Fish, Glass Dinin g Table & MUCH MORE!! 6006 NORTH PORT AREA GARAGE SALES FRI & SAT 8AM-2PM 8210 W. PRICE BLVD. 34291FURNITURE, DECOR, COLLECTIBLES, KITCHEN ITEMS, JEWELRY, YARD ITEM AND MORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6011 S. VENICE AREA GARAGE SALES FRI O NLY 8 AM2 3 1 6 4 Fallow Rd. MOVING SALE! Household, Furniture, Futon, Wicker Settee and much more! 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS DIETZGEN NATIONAL d raw i ng instruments orig case. 1950s antique $25 941-639-1517 O IL PAINTIN G Beauti f ul reduced framed art! must see! $175 941-639-1517 SC RAP B OO K albums I have 10 new albums 5.00 each. $5 941-228-1745 6026 SEWING S EWIN G MA C HINE S inger 2200 Series, Model 2277. Used Once. $49.50 941-484-6548 ZIPPERS & VINTAGEBUTTONSunopened in orig pkgs-bargain.50 to $1 941-639-1517 6027 DOLLS 1 8 Ž SC ARLETT porcelain doll Franklin Mint green lawn dress MIB $90, OBO 941-828-1411 8 Ž ALEXANDER Red Boy all original mib with doll stand $25 941-828-1411 CO MP OS ITI O N 14Ž doll sleep eyes-original mohair wig slight crazing $20 941-828-1411 6030 HOUSEHOLD GOODS Alum ladder 6  all alum $25 941-743-0582 BAGLESS VAC Bi sse ll U pr i g h t w/attchmnts, works great! $40 941-627-3636 BATHR OO M SC ALE Taylor. Like new cond. Great buy. $25 941-235-2203 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good con dition $20 941-780-3977 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C A SS ER O LE Pamper C HEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 C D S (36) learn spanish, Pimsleur approach Gold Editions 1 & 2 Lke nw $65 207-333-8699 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 FINE C HINA Of Japan, Imperial Rose pattern, 40 pcs svc. for 8 VG cond. $100 941-625-0408 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOTBALL TRAYS 15 x 20Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 G A S G RILL With f ull tank o f propane 2 burners $46, OBO 810-210-9553 G LA SS S H O WERD OO R S expensive,design $250 786-306-6335 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIXER KITCHEN AIDE $99/OBO 941-828-3683 M OSQ UIT O MA G NET with gas tank. Complete. $99/OBO 941-828-3683 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 REFRID G ERAT O R white, good running $40 941-525-8374 R O TI SS ARY & BB Q S howtime, Ex. cond. includes accesories. $70 941-627-9083 S HED Tan 9 5 $300, OBO 941-456-5999 S H O PPIN G BA GS 7 color f ul, fabric, reusable bags NEW skip the plastic! $5 941-276-1881 TOASTER OVEN S un b eam. New cond. w/book. $10 941-235-2203 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles vil lage scene $15 941-830-0524 VACUUM SHARK Lif tA way with attachments. Like new $150 941-505-6631 W ALL MIRR O R Beauti f ul framed, beveled wall mirror, 29Žx41Ž. $18 941-889-7846 6030 HOUSEHOLD GOODS W ALL PI C TURE S AIL B O AT S LOOKS GREAT OVER SOFA 55Ž X 40Ž $20 941-347-7700 W A S HER & DRYER S ET white whirlpool work great $200 203-982-4471 WHEELCHAIR $50,OBO 941-456-5999 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 W I C KERTABLE Brown 42Ž 1/2 thk glass top $100, OBO 203-982-4471 6031 HOLIDAYITEMS TV CO N SO LE f or 4 8 Ž tv. Dark wood, glass doors. New. $75 941-235-2203 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $99, OBO 941-743-2656 BAR S T OO L S 2 hardwood chairback swivel seat bar stools $200 941-625-2123 BED (Q UEEN ) mattress, dresser $200, OBO 972-333-7019 BED FRAME S(3) steel one twin one full one queen size each $25 941-275-5837 BED Q ueen f rame box and mat tress $40, OBO 941-830-2583 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOMSET ki ng A m i s h PA Hand made.Bed frame, 2 tables, Dresser, TV cabinet. $500, OBO 941-347-7812 BEDROOM SET Lik e new 3 piece Queen Set $125 941-697-0776 BEDR OO M S ET O ak colored queen size bedroom set com plete $150 941-916-0598 BEDR OO M S ET Q ueen S et like new 6 pieces $225 941-697-0776 BI S TR O S ET iron solid top w/glass 4 wicker seat chairs $150 941-391-6334 B OO K S HELF 6 shelves f or books or storage, good condi tion $20 941-780-3977 B OO K S HELF 6 shelves, good condition $20 941-780-3977 C HILD S W OO DEN rocking chair c.1970s $15, OBO 941 828-1411 CHINA CABINET a ll natura l wood/glass 54X17X8 deliver y available $250 941-275-5837 COFFEE TABLE & 2 en d ta bles, Chrome, Metal & wood 6/mths old $375 941-467-5474 CO FFEE TABLE G lass top & metal base, 50ŽL X 25ŽW X 15ŽH $65, OBO 941-661-4477 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE TABLE O va l g l ass top. 40x28 $35.00 941-627 9083 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting a t $20, OBO 941-307-9211 COMPUTER DESK Solid Oak Amish PA Made $200, OBO 941-347-7812 CO MPUTER DE S K Solid Oak Amish PA Made $200, OBO 941-347-7812 COUCH & L oveseat excellent condition Punta Gorda $175 941-347-7700 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery avail able $275 941-202-3437 CO U C H W/ C HAI S E lounge end beige like new $275 941-391-6334 C URI O 75H 30 W1 2 D walnut, lighted, 4 glass shelves, mirror back. $150, OBO 941-497-4788 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrough t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINING ROOMSET Thomasville oak double pedestal parquet table 6 chairs 2 extenders Like new Seats 6 12 $490 941-217-5637 DININ G S ET 4 8 Ž mahogan y table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $75 941-275-5837 DINNIN G R OO M S ET Amish PA Solid Oak Hand made. Oval table with 4 leafs.6 total chairs ( 2 with arms ).Hutch. $490, OBO 941-347-7812 DINNING TABLE Wood table 6 chairs $250, OBO 941-347-7812 DINNING TABLE W oo d w /6 chrs $250, OBO 941-347-7812 DRE SS ER & HEADB O ARD, Mattress, Twin. All for$120 941-257-5500 ENTERTAINMENT C ENTER 3pc.light tan wood in exc cond. $150, OBO 941-698-1074 ENTRY TABLE Blk wood, 36 ŽL X 13ŽD X 29ŽH, 2 draws, PGI $125, OBO 941-661-4477

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 8CLASSIFIEDS 6035 FURNITURE FOLDING CHAIRS (4) meta l black exc. cond. $20 941-585-8149 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 FUTON BED i s i n ex. cond.green maple wood $75 941-391-6377 GLASS TOP Di n i ng T a bl e E xce l lent condition. Text for pics. $250 941-763-7398 I BUY FURNITURE Or anything of value! 941-485-4964 EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ KITCHEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 LAZY BOYCOUCHES 2 m i cro fibr ,dual reclining great cond $200 941-460-8457 LAZYBOY SWIVEL/ROC/ recliner ex cond mauve $150 941-743-0582 L O VE S EAT BEI G E TWEED FABRIC GOOD COND NO PETS $50 941-202-9172 L O VE S EAT NEW, never used, Sleeper sofa Twin, $125 941484-7008 Venice Island LR SET MISC. chairs,table,lamps pillows 3pc glass coffee and 2 end tables $400, OBO 941-347-7812 MATT & BOX SPRING F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 MATTRE SS TWIN 8 Ž memory f oam plus box-spring plus steel frame $150 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 MIRROR W oo d f rame, 3 2Žx44Ž, blk & gold pic avail $65, OBO 941-661-4477 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO WHITE Wi c k er L oveseat and Chair Nice.Leave message. $75, OBO 941-286-8222 POWER RECLINER LEATHER. PUNTA GORDA $195 941-347-7700 RE C LINER GOO D CO NDITI O N PUNTA GORDA $75 941-347-7700 S ETTEE BAMB OO 5L X 22 Ž W WITH CUSHION $150 941-202-9172 SHELVING UNIT RATTAN 36X12X72 OFF WHITE RECON DITIONED $60 941-202-3696 S IDE+PLANT TABLE S wrought iron & wood, good to A+ cond, 9, from $15 941-743-2656 S LEEPER SO FA, wicker, swivel rocking chair. $150, OBO 972-333-7019 SO FA &C HAIR 8 4Ž S ea f oam, microfiber plus chair pics avail $350, OBO 941-661-4477 SO FA Ashley 90 Ž, taupe color, exc cond 6 mos old PGI $325, OBO 941-661-4477 SO FA, Love S eat, C hair & O ttoman. Palm tree design. Good condition. $300 941-624-6449 S WIVEL BAR S T OO L S C HERRY w/ARMS FABRIC SEAT (2) LIKE NEW $100 941-202-9172 TABLE 41Ž +lea f Hitchcock design. Donmiss this beautiful table. $45 941-488-5595 TABLE w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEEL S WHITE LIKE NEW $75 941-763-2581 TABLE, C ustom Marble, S calloped, 48Ž. Wood Pineapple Base $495. 941-484-6548 W I C KER DININ GS ET 7 2 Ž glass top off white w/ 4 chairs $125 941-625-2123 WINDSOR ROCKER Ni c h o l s & Stone. Solid maple. Ex.cond $75 941-235-2203 6038 ELECTRONICS A T & T ZTE Blade S park S mart Phone New. Includes protection case. $45 941-889-7846 PRINTER HP Off ice Jet Pro, new in box. $55 941-698-7594 TV 38 IN C H S AM S UN G $40, OBO 941-629-3921 6040 TV/STEREO/RADIO ELEMENT 19Ž C o l or TV wor k s fine $50, OBO 941-697-4713 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 S TERE O S AM S UN G 2 5 00 watt stereo Bluetooth many extras large sits on floor $150 941391-4707 TV R C A 2 7Ž with remote great condition $25 941-228-1745 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 K O DAK 30 ink 4 bl. 4 col xl $45 941-625-7900 6065 CLOTHING/JEWELRY ACCESSORIES AAA TANZANITE 945 Sil ver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 NECKLACE AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 S H O E S W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 WO MEN S C L O THE S Size 8, EC. Name Brands $2-$5 941-698-7594 WORKPANTS M en  s 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES 1919 SHEET M USIC D ar d ane ll a, Felix Bernard & Johnny Black fox trot $10 941-258-0512 2 ALEXANDER d o ll s L uc i n d a 13Ž with doll stand all original 40 each $40, OBO 941-828-1411 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE VANITY Mens wooden hankerchief dresser box $25 941-258-0512 ANTIQUE VANITY M en  s wooden hankerchief dresser box $25 941-258-0512 BEATLES 1ST pr i nt l p  s mono e x cond Rubber soul have others $35 941-623-7166 BEATLE S LP S original white album 1st print, or sgtpeppers ex cond $50 941-623-7166 BOOKS PRINCESS Di ana 17 hardcover 7coff table 7 mags ex cond $25 941-391-6334 BOTTLE COLLECTION COCA COLAAll kinds, Starting @ $1 941-627-3636 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 CHILDS GOLFCLUB A nt i que wooden driver 24 inches long. $75 941-258-0512 CO IN S Proo f and mint sets $7 781-956-8891 COLLECTOR PLATE R oya l Staffordshire 1953 Queen Eliz. coronation $50 941-258-0512 C R OC K BUTTER C HURN old butter churn, in good condition, with top and paddle $50 941-525-8374 DVD M O VIE S over 75 di ff erent buy one or all movies ex cond $1 941-623-7166 ELVIS HUMMEL F enton Gl ass, Norman Rockwell, Stained Glass, Copper Sheets 941-416-6045 HI S T O RI C RADI O Yesterday, Today & Tomorrow 6 cassettes, 12 shows $25 941-258-0512 LONGABERGER LOTS o f Longaberger stuff all new each $5 OBO 941-228-1745 MI C KEY MANTLE Baseball cards. $75, OBO 810-210-9553 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PLAYB O YMA G AZINE S Vintage 1960s &70s. Each $5 941-639-1517 PRE C I O U S M O MENT S mint retired pcs-great gifts 2/25 or ea $15 941-639-1517 S ILVER CO IN S u.s.silver coins $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 SLOT MACHINE Extra Tokens and plays music $200, OBO 941-661-1061 TW O D O LLAR bills also silver certificates $4 781-956-8891 W ANTED: Military Memorabilia, and Antique Shaving Mugs. Call Dean 770-312-6846 6075 FRUITS & VEGETABLES BLUEBERRIE S U-Pick Ready for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL BEATLE VINLY lps 10 original 1st print mono lps $350 941-623-7611 DI G ITAL PIAN O Yamaha P 8 5 w/ stand and suspend pedal. $350, OBO 804-399-2303 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 G UITAR, Wash burn acc.and elect. $350 786-306-6335 KEYB O ARD Yamaha es 3 5 3 Brand new Yamaha keyboard. 61 keys. $100 941-295-6948 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 CPAP RESMED exce ll ent condition.with unused headgear $299, OBO 941-828-3683 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 HARMAR LIFT FOR POWER CHAIRS FOR VANS AND SUVS $500 941-473-4168 HOSPITAL BED with mattress Fully functional Excellent condition $150, OBO 941-426-3608 JAZZY SELECT ELITE/NEW BATTERIES 4 WHEELS. CAN DELIVER $425 941-473-4168 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 LIFT C HAIR Light blue, excellent condition. $150, OBO 941-740-7330 POWER CHAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND. $425 941-473-4168 PRIDE VICTORY POWER CHAIR 3 WHEELS NEW BATTERIES. $350 941-473-4168 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 WHEEL CHAIR R otec h Manual Black Like New $125 941-625-9023 6100 HEALTH/BEAUTY FACIAL SPRAYMACHINE Oxygenating skin treatment $69 941-763-2581 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 ANGEL TRUMPET CASSIA or JACARANDA TREE in 3 gal pot $8 941-258-2016 ARABIAN JASMINE b us h 3 lovely fragrance, 3 gal pot $10 941-258-2016 BEAUTY BERRY, MIM OS A, CORAL PLANT or ORCHID TREE 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FLORIDA AVOCADO/CIT RUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 GO LDEN RAIN TREE, C HAYA, LOQUAT or TAMARIND TREE in 3 gal pot $10 941-258-2016 MILKWEED S TARTER pots, grow for the Monarch Butterflies. $3 941-258-2016 PLUMERIA 1 8 2 4Ž various colors incl. MardiGras $8 941-204-4180 PLUMERIA/FRAN G IPANI in 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 S TR O LLER 3 -Wheel Like New Dreamer Design Dk Blue $60 941-627-3636 6125 GOLF ACCESSORIES CO BRA DW S hybrid set S enior graphite, 3,4+5 hybrids MINT $100 941-875-5983 GO LF RU G IF Y O U LIKE GO LF YOULL LOVE THIS 4 X 4 $20 941-347-7700 GO LF S ET S PR O .putters, qualit y $75 786-306-6335 6125 GOLF ACCESSORIES TAYLORMADE 3 woo d 2016 Aeroburner 15* senior flex MINT $65 941-875-5983 TAYLORMADE 4 h y b r id 2016 Aeroburner 22* r/h Like new $65 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2 GO LF C ART wheels & tires 8 x 8.50-8, 4-lug $20 863-494-5918 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE GETRESULTS USECLASSIFIED! PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS ELLIPTI C AL SO L O E 9 5 absolutely like new paid 1800. $450, OBO 941-505-0997 6128 EXERCISE / FITNESS EXERCISE BIKE EVTh erapeut i c fitness recumbent exercise bike VGC $70 941-457-7708 HOME GYM I mpex M arcy cor ner unit 2 seats dual stack 270 lbs exc $100 941-697-0501 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL PR O -F O RM Crosswalk w/manual, works great! $50, OBO 941-882-2361 6130 SPORTING GOODS 1987 TOPPS wax b ox 36 packs of baseball cards orig box and packs $30 941-623-7166 2 GUYS GUN SHOWS MAY 19TH & 20TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com B O WLIN G BALL bag Hammer 2 ball bag blk/org NEW $25 941-875-5983 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 TENNIS RACKETS 2 f or $15 RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 W IL SO N SO FTBALL glove A1000-all leather-r/h 14Ž EXCL $55 941-875-5983 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FISHING EQUIPMENT OLD EX COND PLUGS REELS poles $25, OBO 941-391-6377 6135 BICYCLES/ TRICYCLES BICYCLE MENS 8 gears, helmet,etc. Like New $65, OBO 941-412-4966 BICYCLE TREK verve 2 stepthrough, basket ,luggage carrier excellent condition $250 941-391-4707 BIKE RACK f or 2 BIKES TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 C ANN O NDALE HYBRID CRUISER Tall bars C-9 seat 700c $100 941-544-0042 TANDEM CRUISER BIKE 6 SP Tall bars New wide tires clean his & hers $75 941-544-0042 TREK HYBRID CRUISER All oy 7100 front shock 700c cln mens $125 941-544-0042 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L 15X 3  Ring Pool pump ladder skimmer vacuum chemicals $175 941-626-3265 P OO L PUMP 1 hp marathon run good $75 941-743-0582 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWM M O WER snapper, good condition, ready to mow $400, OBO 941-525-8374 LAWN ED G ER Walk Behind, 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN M O WER 2 4HP Briggs & Stratton, V-Twin Engine. Vertical Shaft. $400. 941-743-8243 LAWN M O WER John Deere, 6.5HP Briggs & Stratton, 3 Speed. $80. 941-743-8243 LAWN M O WER mush along 7hp Sears $45 941-484-4079 LAWN M O WER Riding 18.5hp Sears $275 941-484-4079 6160 LAWN & GARDEN LAWN M O WER Yarman 4 2 Ž Cut, 12HP Briggs & Stratton, Auto. $225. 941-743-8243 LAWNM O WER C RAFTMAN 6.5 B/s 21Ž $50, OBO 941-625-3790 LAWNM O WER C ra f tman sel f prop 21Ž E-start 6.75 $65, OBO 941-625-3790 LAWNM O WER HU SQ VARN A self prop. mdl700f very good cond. $170 315-380-7296 M O WER BLADE 22 -Inch C ra f ts man/Husqvarna Mulching. NEW. $12 941-766-0637 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SCOTTS 3000 SPREADER $20 941-484-4079 TROYBUILT PONY Lawn & Gar den tractor, 42Ž, new carb, very clean. $500 941-828-8871 WEED TRIMMER edger blower Sears, 4cycle 30 cc $125 941-484-4079 W HEELED C ART S uncas t Resin; plenty of worksurface. $35 941-627-3636 6161OUTDOOR LIVING BEA C H MAT, pillow & carry bas ket set Igloo 1/2 gal beverage 4pc $18 941-276-1881 GAS GRILL CHAR BROIL tan k full of propane. $24, OBO 810-210-9553 GAS GRILL CHAR BROIL ver y nice two burners. $29, OBO 810-210-9553 G RILL WEBER1 8 Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATI O S ET 45Ž round ( glass ) +Chairs with Cushions Good cond $79 841-697-0794 6170 BUILDING SUPPLIES ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRI C AN C E S HUTTER S (30) 8x10Ž L, (6) 8; (30) L channels $750 941-735-0068 HURRI C ANE PANEL S G ood Cond $3/ft 941-697-5996 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R Nikota In dustrial 13 gal. Oil Lubrication $100 941-625-0408 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 CO MP O UND MITER S AW rigid 12Žsliding saw w/stand $225, OBO 941-505-0997 DRILL PRESS C ra f tsman 9Ž Model 137.219090 $50, OBO 972-369-2498 FREON 134A 30lb 134 a, two sets gauges $150 941-830-0008 G ENERAT O R G ENERA C Portable, Wheel house 5550 Watt, power surge alternator, Rated watts 8550, Heavy Duty. $375 941-764-1301 POWER WASHER Husky 4.0 OHV 2.3 GPM $100 941-268-1674 SHOP VAC C ra f tsman, 12 ga l wet/dry, 5.5 hp, full tool set, extra filter $50 941-637-0581 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/ CO PY/ SC N C AN O N PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. S HIH TZU PUPPIE S $650. Health Certificate. 941-276-9498 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG C ARRIER med $12 941-743-0582 FREE C HAIN link f ence FREE ,you remove $0 941-475-2385 KITTY BEDOVAL p l us h p i n k unused $8 941-276-1881 MEDIUM C ARRIER S New. 2 Hard Case, 1 Sof-Krate start ing @ $20 941-627-3636 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818

PAGE 19

The Sun /Thursday, May 17, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 6250 APPLIANCES FREEZER R oper U pr i g h t P ur chased new 1994 works great! $50, OBO 941-882-2361 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. KIT C HEN APPLIAN C E S G E 25.2 cf refrigerator, 1200 watt microwave,dishwasher,5 burner self cleaning range w/cooktop. $450 941-697-6032 MICROWAVE 1 2CF K enmore WT 1100 Watts LIKE NEW $75 941-408-7535 S T O VE KENM O RE C eramic top black 4 burner stove/oven Excellent condition $150, OBO 941-426-3608 S T O VE, Premier 4 Burner, White. Works Great! $125. 941-7438243 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 2 GO LF C ART wheels & tires 4-lug 18x 8.50-8 $40 863-494-5918 3 6 L EN G INE CO VER 20 15 GM # 23276530 VVT Direct Inj ection $40 863-494-5918 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AREA RUG 8 x 11 BURGANDY GREEN FLORAL NO PETS EXC CD $150 941-202-9172 B OO T S white rubber size 11, new $12 941-496-9252 C AT C UBE Brown,w/beige on inside & top $12 941-830-1531 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 EMER G EN C Y KIT71 piece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 HANDBA G Leather C amila Alves Muxo.fringed crossbody. $25 941-830-1531 KEYB O ARD Yamaha New. $100 941-295-6948 LADDER WERNER W OO DEN STEP LADDER 6 TYPE 3336 $20 941-202-9172 LA S ER DI SC Video $ 15 941-496-9252 METAL DETE C T O R White, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 O UTD OO R S WEEPER Hoover Spin Sweeper Used $45 941-200-2663 O VERNI G HT BA G Brown, faux croc.22wx15h. $20 941-830-1531 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 W INE B O TTLE S 60 bottles. Ready for your wine. $60 941-235-2203 6260 MISCELLANEOUS FOR SALE WIRE SHELVING 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH PAID Unwanted broken walk behind mowers $10-$50.00 North Port Pt Charlotte only. NO RIDERS 941-286-3119 7000TRANSPORTATION 7020 BUICK 20 1 3 BUI C K EN C LAVE $23,990. GOLD, NAV, 41K MI. 855-280-4707 DLR 2016 BUICK ENCORE exc cond, 12K + or miles, assume GM Lease $125.62 per month for 18 months. 680 or better FICO Score. 941-451-4442 7030 CADILLAC 200 4 C ADILLA C XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 8 1K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 7070 FORD 20 1 3 F O RD E SC APE $13,990 Black, Nav, 88K miles 855-280-4707 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 14 JEEP G R. C HER O KEE $25,990. BLACK, 57K MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 20 17 BMW M 2 4 0 $44,990. BLACK, 2K MI. 855-280-4707 DLR 7160 HONDA 2013 HONDA CR V $16 990 EX-L, AWD, Silver, 69K miles 855-280-4707 DLR 20 1 8 H O NDA C R-V, $28,395. WHITE PEARL, EX-L 2,670 MI 855-481-2060 DLR 2018 HONDA ACCORD $28,950 MODERN STEEL, 2.0T 4,389 MI 855-481-2060 DLR 20 17 H O NDA C R-V, $29,477. WHITE PEARL, CERT, 5,109 MI 855-481-2060 DLR 2017 HONDA PILOT $29,877. WHITE PEARL, EX-L 36K MI 855-481-2060 DLR 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $33,987. BLACK PEARL, EX-L 9,438 MI 855-481-2060 DLR 7160 HONDA 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 2002 JA G UAR X-TYPE S edan, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7177 KIA 20 17 KIA S P O RTA G E, $25,897. SILVER, SX TURBO, 14K MI 855-481-2060 DLR 7178 LEXUS 2012 LEXUS ES 350 $19,990. SATIN, CERT, NAV 54K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SATIN, CERT, NAV 25K MI. 855-280-4707 DLR 20 14 LEXU S RX3 5 0 $26,911. RED, CERT, NAV, 41K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $34,990. SILVER, NAV, AWD, 38K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $36,990. WHITE, CRAFTED F, 38K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $36,990. SILVER, CERT, NAV 29K MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,500 OBONew Condition, only 12K miles. 941-575-6579 20 1 6 MAZDA C X5 $20,911. GRAY, G TOURING 31K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $9,500. 40k Mi. on Rebuilt Engine. 941-662-9213 7210 TOYOTA 2007 TOYOTA YARIS $2,900 OBO, great running car, fantastic mileage, 149K miles. red, 5 speed, hatchback 941-525-8374 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 2 T O Y O TA PRIU S V $13,990.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 15 T O Y O TA CO R O LLA $15,990. S PLUS, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,990.RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 2015 TOYOTA HIGHLANDER $23,911. SILVER, NAV, XLE, 83K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990.GOLD, LE, 27K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA HI G HLANDER $33,990. CREME, NAV, LTD, 25K MI. 855-280-4707 DLR 20 1 3 T O Y O TA C AMRY WHITE, XLE, V6, NAV, 51K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1993 GMC SIERRA $16,500 or will trade. 75% Restored. 941-764-7138 7250 ANTIQUES/ COLLECTIBLES 1970 CADILLAC DEVILLE $7,500/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES BELL H O U S IN G S B alum.chevy $100 786-306-6335 CO RVETTE RALLYWHEEL S 70Žs,set $495 786-306-6335 W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TIRE S 4 New Douglas All Season Tires 195/65 R15 $150 941-626-3265 TIRE S 4 FIRE S T O NE LT 275/70/18 matching set $90 941-626-8448 20 15 EN G INE CO VER 3,6L, GM23276530, V-6 VVT $40 863-494-5918 7290 VANS 20 1 6 H O NDA O DY SS E Y $ 27,897 BLACK PEARL, EX-L, 52K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $27,977 WHITE PEARL, EX-L, 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,577 SCARLET PEARL, EXL, 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,477 SMOKY TOPAZ, EX-L, 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,677 MODERN STEEL, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,787 SMOKY TOPAZ, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,887 LUNAR SILVER, EX-L, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,987 MODERN STEEL, EX-L, 24K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L, 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,887 MODERN STEEL, EX-L, 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE PEARL, EX-L, 9,321 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,987 MODERN STEEL, EX-L, 11K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L, 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L, 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,897 WHITE PEARL, EX-L, 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,677 WHITE PEARL, 21K MI 855-481-2060 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 99 7 F O RD F-15 0 $2 ,5 00 XLT w/ topper Lots of new parts Ice cold air. 716-208-7680 2007 FORD F-150 GTX $7,000 Super cab, 123k Miles, Great Shape. 941-639-7746 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 1 6 F O RD F-15 0 $32,990. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 7330 BOATS-POWERED 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 22 2006 SEA FOX T T op, Twin Merc 90s, P/S 100 hrs. Professional care. Alum Tandem Trailer. $19,500 941-347-7020 16.2 SCOUT 70HP Evinrude, Center Counsel, trolling motor, Alum. trailer, Very Nice Condition! $6,700 269-251-0220 7333 MISC.BOATS 8  PADDLE B O AT C an hold four people, w/bimini top $225, OBO 941-661-1061 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O ATM O T O R 2 hp ex cond low hr 325.00 7338 MARINE SUPPLY & EQUIP. PR O P 1 3 3 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 7341 TRAILER & ACCESSORIES TRAILER WHEEL S Like new steel trailer wheels (no tires) 15in. 6 lug $35 941-485-4605 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2017 KYMCO Lik e Bik e low mileage, 50th 941-526-5356 20 15 R O AD KIN G 1, 000 mi, Loaded with Options! BRAND NEW! $16,000 941-661-2644 2015 HARLEY Davidson Switchback Excellent condition, under 3,000 miles, Vance & Hines exhaust, many extras $12,500 740-360-1290 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com 7380 MOTOR HOMES / RVs RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, May 17, 2018 10OUR TOWN OUTDOOR LIVING Honda adno=719678

PAGE 21

The News Wire Thursday, May 17, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Deputy at Parkland school gets $8K month pensionThe Florida sheriffs deputy who failed to confront a gunman during a Feb. 14 school massacre is receiving a monthly state pension of $8,702.35. See page 2. NASA TV VIA APIn this frame from NASA TV, NASA astronaut Ricky Arnold, left, and NASA astronaut Drew Feustel work on shuing around a couple of space station pumps at the International Space Station on Wednesday. CAPE CANAVERAL, Fla. „ Spacewalking astronauts carried out a high-”ying, high-tech version of musical chairs Wednesday, rearranging pumps outside the International Space Station. Popping out early, NASA astronauts Drew Feustel and Ricky Arnold quickly swapped the positions of two spare ammonia pumps that are part of the space stations critical cooling system. One pump got too cold because of a power shutdown 17 years ago and is called Frosty; ”ight controllers plan to test it in the coming days to see if it still works. The other, a failed unit dubbed Leaky, spewed out ammonia “ve years ago. Frosty took Leakys spot on a robotarm mechanism, while Leaky was moved to a long-term storage platform. Ammonia coolant is toxic, and Mission Control repeatedly warned the spacewalkers to be careful of any leaks. A brand new spare pump arrived at the space station last month. This fresh pump is named Motley since its comprised of a variety of spare parts. Weve been doing a ton of work to play musical chairs with all these (pumps) so we can have good available spares,Ž ”ight controller Alex Apyan said from Houston during the spacewalk. Each 235-pound pump, the size of a ”at box, is about 3 feet by 2.5 feet by 1.5 foot. Feustel and Arnold also installed a new camera and communication device, and even accomplished some extra chores. Nice work,Ž Mission Control said as the 6 1‡2-hour spacewalk came to a close. All right, guys, we are ready for you all to start heading home.Ž The spacewalkers laughed and shared jokes as they ”oated back inside. Anyone home? Trick or treat!Ž one of them jokingly called out. Meanwhile, the stations six-man crew is expecting a delivery. Orbital ATK plans to launch a supply ship Sunday from Wallops Island, Virginia. Weather permitting, the pre-dawn ”ight of the Antares rocket should be visible along the East Coast from New England to South Carolina.Spacewalking astronauts perform pump swap at space stationBy MARCIA DUNNAP AEROSPACE WRITERNEW YORK „ President Donald Trump noted in his “nancial disclosure Wednesday that he fully reimbursedŽ personal attorney Michael Cohen as much as $250,000 for unspeci“ed expenses,Ž with no mention of a $130,000 payment to porn actress Stormy Daniels to keep quiet about a sexual tryst she said they had. The head of the nations ethics of“ce questioned why Trump didnt include this in his previous years disclosure and passed along his concerns to federal prosecutors. I am providing both reports to you because you may “nd the disclosure relevant to any inquiry you may be pursuing,Ž David Apol, acting director of the Of“ce of Government Ethics, wrote to Deputy Attorney General Rod Rosenstein. Apol wrote that he considers Trumps payment to Cohen to be a repayment on a loan and that it was required to be included in Trumps June 2017 disclosure. Ethics experts says that if that payment was knowingly and willfully left out, Trump could be in violation of federal ethics laws. This is a big deal and unprecedented. No President has been previously subject to any referral by (Of“ce of Government Ethics) to DOJ as a result of having failed to report an item on their public “nancial disclosure report,Ž said Virginia Canter, a former ethics of“cial in the Clinton and Obama White Houses who is now with the watchdog group Citizens for Responsibility and Ethics in Washington. How Trump dealt with the Daniels payment in his disclosure has been closely watched, particularly after his attorney Rudy Giuliani gave interviews earlier this month saying the president had repaid Cohen, a payment that had not shown up in Trumps report last year. In a footnote in tiny type on Page 45 of his 92-page disclosure, Trump said he reimbursed Cohen for expensesŽ ranging from $100,001 to Trump disclosure of Cohen payment raises new legal questionsBy BERNARD CONDON and TAMI ABDOLLAHASSOCIATED PRESSWASHINGTON „ The House voted Wednesday to give veterans more freedom to see doctors outside the Veterans Affairs health system, a major shift aimed at reducing wait times and improving medical care despite the concerns of some Democrats who cast it as a risky step toward dismantling the struggling agency. The plan seeks to ful“ll President Donald Trumps promise to expand private care to veterans whenever they feel unhappy with VA health care. The long-awaited bill would change how veterans receive their medical treatment by allowing them to go to a private physician when they felt government-run VA medical centers couldnt provide the care they needed, with the approval of a VA health provider. Veterans could access private care when they endured lengthy wait times, or the treatment was not what they had expected. The VA would decide in many cases when a veteran sees an outside doctor, based on conditions it sets that determine what is inadequate care. Lawmakers passed the bill by a 347-70 vote, with the program to be implemented later next year as the VA works to add private doctors to its network of outside referrals. The wide-ranging plan would avert a catastrophic shutdown of the VAs troubled Choice private-sector program, which would receive $5 billion to continue operating for another year before it is made a longer-term “xture at the VA. The program will run out of money as early as May 31, causing disruptions in care. The $51 billion bill has the support of nearly 40 organizations, including The American Legion and Veterans of Foreign Wars. The program could be expanded based on veterans demand for private services and when VA care House approves plan to increase private-sector care for veteransBy HOPE YENASSOCIATED PRESS PRIVATE | 8 COHEN | 8WASHINGTON „ Something strange is happening with a now-banned chemical that eats away at Earths protective ozone layer: Scientists say theres more of it „ not less „ going into the atmosphere and they dont know where it is coming from. When a hole in the ozone formed over Antarctica, countries around the world in 1987 agreed to phase out several types of ozone-depleting chemicals called chloro”uorocarbons (CFCs). Production was banned, emissions fell and the hole slowly shrank. But starting in 2013, emissions of the second most common kind started rising, according to a study in Wednesdays journal Nature. The chemical, called CFC11, was used for making foam, degreasing stains and for refrigeration. Its the most surprising and unexpected observation Ive made in my 27 yearsŽ of measurements, said study lead author Stephen Montzka, a research chemist at the National Oceanic and Atmospheric Administration. Emissions today are about the same as it was nearly 20 years ago,Ž he said. Countries have reported close to zero production of the chemical since 2006 but the study found about 14,300 tons a year has been released since 2013. Some seeps out of foam and buildings and machines, but scientists say what theyre seeing is much more than that. Measurements from a dozen monitors around the world suggest the emissions are coming from somewhere around China, Mongolia and the Koreas, according to the study. The chemical can be a byproduct in other chemical manufacturing, but it is supposed to be captured and recycled. Either someones making the banned compound or its sloppy byproducts that havent been reported as required, Montzka said. An outside expert, Ross Salawitch, an atmospheric scientist at the University of Maryland, is less diplomatic. He calls it rogue production,Ž adding that if it continues the recovery of the ozone layer would be threatened.Ž Nature removes 2 percent of the CFC11 out of the air each year, so concentrations of the chemical in the atmosphere are still falling, but at a slower rate because of the new emissions, Montzka said. The chemical stays in the air for about 50 years.Emissions of banned ozone-eating chemical somehow are risingBy SETH BORENSTEINAP SCIENCE WRITER NOAA VIA APThis undated photo provided by NOAA in May 2018 shows aurora australis near the South Pole Atmospheric Research Observatory in Antarctica. When a hole in the ozone formed over Antarctica, countries around the world in 1987 agreed to phase out several types of ozone-depleting chemicals called chlorouorocarbons (CFCs). WASHINGTON „ Donald Trump Jr. struck an unapologetic tone during hours of congressional questioning last year, saying he didnt think there was anything wrong with meeting a Russian lawyer at Trump Tower ahead of the 2016 presidential election or that the get-together might have been part of a Russian government effort to aid his father, according to transcripts released Wednesday The presidents eldest son also de”ected multiple questions from the Senate Judiciary Committee, responding to dozens of queries by saying he could not recall. The committee released more than 1,800 pages of transcripts of interviews with Trump Jr. and others who attended a June 9, 2016, meeting at which they expected to receive dirt about Trumps opponent, Democrat Hillary Clinton. Meanwhile, the Senate intelligence committee said it stands behind a 2017 assessment by U.S. intelligence agencies that Russia intervened in the election to hurt Clinton and help Trump. Republican chairman Richard Burr of North Carolina said in a statement that his staff had spent 14 months reviewing the sources, tradecraft and analytic work, and we see no reason to dispute the conclusions.Ž The Judiciary Committee transcripts reveal new details about how the Trump Tower meeting „ central to special counsel Robert Trump Jr: Cant recall discussing Russia probe with fatherBy MARY CLARE JALONICK, ERIC TUCKER and CHAD DAYASSOCIATED PRESSTRUMP | 8 AP FILE PHOTODonald Trump Jr., son of President Donald Trump INSIDE: Trumps Palm Beach County businesses earned $52 million, disclosure report says. € See PAGE 3

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, May 17, 2018 TODAY / TONIGHTA shower and t-storm around A t-storm early; cloudyHIGH 85 LOW 7060% chance of rain 60% chance of rainA couple of showers and a thunderstorm87 / 6960% chance of rain FRIDAY GULF WATER TEMPERATURECouple of thunderstorms85 / 7165% chance of rain SATURDAYA couple of showers and a thunderstorm82 / 7065% chance of rain SUNDAYA thunderstorm possible in the afternoon88 / 7030% chance of rain TUESDAYMostly cloudy with a shower or t-storm83 / 7155% chance of rain MONDAY 1 3 7 3 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 360-50 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 VENICE778593878882Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 1.35Ž Month to date 4.10Ž Normal month to date 1.03Ž Year to date 8.42Ž Normal year to date 10.57Ž Record 1.64Ž (2010) 24 hours through 2 p.m. Wed. 0.94Ž 24 hours through 2 p.m. Wed. 0.04Ž Month to date 0.84Ž Normal month to date 0.88Ž Year to date 3.35Ž Normal year to date 11.85Ž Record 1.64Ž (1987) High/Low 86/69 Normal High/Low 90/66 Record High 99 (2017) Record Low 59 (2014) High/Low 85/68 High/Low 82/72 Normal High/Low 86/68 Record High 94 (2003) Record Low 58 (1960)Pollen Index readings as of Wednesday 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 4.10 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 8.42 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 Fri.Apalachicola 86 76 t 87 73 t Bradenton 82 72 t 84 72 t Clearwater 82 73 t 85 72 t Coral Springs 84 74 t 84 75 t Daytona Beach 82 67 t 81 67 t Fort Lauderdale 83 75 t 83 75 t Fort Myers 83 71 t 85 70 t Gainesville 83 69 t 84 69 t Jacksonville 84 69 t 83 69 t Key Largo 83 76 t 83 76 t Key West 83 76 c 84 76 pc Lakeland 81 69 t 84 69 t Melbourne 84 71 t 82 73 t Miami 83 72 t 83 72 t Naples 84 71 t 84 70 t Ocala 82 67 t 83 68 t Okeechobee 82 69 t 82 68 t Orlando 81 70 t 83 69 t Panama City 85 73 pc 85 71 pc Pensacola 88 73 pc 90 75 t Pompano Beach 83 75 t 83 75 t St. Augustine 82 67 t 81 70 t St. Petersburg 84 74 t 85 73 t Sarasota 82 69 t 83 70 t Tallahassee 85 69 t 85 68 t Tampa 84 73 t 85 72 t Vero Beach 83 68 t 83 68 t West Palm Beach 82 71 t 81 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 6:29a 10:15a 4:16p --Fri. 7:44a 12:41a 4:59p 10:40a Today 5:06a 8:31a 2:53p 10:57p Fri. 6:21a 8:56a 3:36p 11:54p Today 4:28a 7:14a 1:27p 9:46p Fri. 2:06p 10:41p ----Today 7:01a 12:17a 4:48p 10:44a Fri. 8:16a 1:10a 5:31p 11:09a Today 3:21a 7:10a 1:08p 9:36p Fri. 4:36a 7:35a 1:51p 10:33p SSE 6-12 1-2 Light SSW 8-16 1-3 LightFt. Myers 83/71 storms all day Punta Gorda 85/69 storms all day Sarasota 82/69 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. 2018First May 21 Full May 29 Last Jun 6 New Jun 13 Today 8:44 a.m. 10:43 p.m. Friday 9:43 a.m. 11:44 p.m. Today 6:40 a.m. 8:10 p.m. Friday 6:39 a.m. 8:11 p.m. Today 8:04a 1:48a 8:34p 2:19p Fri. 9:10a 2:55a 9:41p 3:25p Sat. 10:18a 4:02a 10:48p 4:33p Monterrey 97/68 Chihuahua 100/63 Los Angeles 71/57 Washington 71/61 New York 70/58 Miami 83/72 Atlanta 81/67 Detroit 78/53 Houston 96/69 Kansas City 84/61 Chicago 78/55 Minneapolis 85/62 El Paso 98/66 Denver 82/50 Billings 77/48 San Francisco 65/55 Seattle 69/52 Toronto 68/49 Montreal 66/42 Winnipeg 66/45 Ottawa 65/37 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: 05/17/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 89 54 s 83 53 s Anchorage 51 44 sh 55 44 pc Atlanta 81 67 t 82 68 t Baltimore 68 60 t 65 55 r Billings 77 48 pc 54 41 sh Birmingham 83 64 c 87 68 t Boise 74 53 sh 75 50 pc Boston 72 55 pc 56 50 pc Buffalo 77 50 pc 68 56 pc Burlington, VT 70 44 s 68 49 s Charleston, WV 76 60 t 79 61 sh Charlotte 77 67 r 80 66 t Chicago 78 55 pc 76 56 s Cincinnati 74 61 t 72 62 sh Cleveland 74 56 pc 69 57 r Columbia, SC 81 69 t 83 68 t Columbus, OH 77 60 t 72 61 c Concord, NH 80 47 pc 64 42 pc Dallas 94 75 s 94 73 s Denver 82 50 t 72 45 t Des Moines 85 59 pc 84 61 pc Detroit 78 53 pc 70 55 pc Duluth 53 41 pc 70 54 pc Fairbanks 61 42 c 67 47 pc Fargo 83 60 t 73 43 t Hartford 78 52 pc 62 48 c Helena 66 45 sh 52 43 sh Honolulu 86 74 pc 86 74 s Houston 96 69 s 95 71 s Indianapolis 79 59 c 70 59 c Jackson, MS 90 65 t 91 67 c Kansas City 84 61 pc 85 63 pc Knoxville 81 64 t 83 63 t Las Vegas 87 66 s 89 71 s Los Angeles 71 57 s 69 58 pc Louisville 78 66 t 78 66 sh Memphis 88 66 sh 89 68 pc Milwaukee 67 50 pc 67 51 s Minneapolis 85 62 pc 83 65 pc Montgomery 87 65 t 89 67 t Nashville 80 64 t 84 64 t New Orleans 93 71 s 94 72 pc New York City 70 58 sh 62 52 r Norfolk, VA 81 69 t 81 68 t Oklahoma City 85 66 pc 89 70 pc Omaha 86 60 s 85 60 pc Philadelphia 68 59 r 62 54 r Phoenix 97 69 s 94 70 s Pittsburgh 75 57 t 68 55 r Portland, ME 72 47 s 60 44 s Portland, OR 72 50 c 74 52 pc Providence 73 52 sh 59 49 c Raleigh 80 68 t 79 65 t Salt Lake City 79 53 pc 71 53 t St. Louis 84 64 pc 82 61 pc San Antonio 97 71 s 96 72 s San Diego 66 59 pc 66 60 pc San Francisco 65 55 pc 66 54 pc Seattle 69 52 c 69 54 pc Washington, DC 71 61 t 68 61 r Amsterdam 58 46 s 59 47 s Baghdad 95 70 s 98 72 s Beijing 75 61 sh 83 59 pc Berlin 75 51 t 73 49 pc Buenos Aires 57 45 r 61 45 sh Cairo 94 71 s 99 73 s Calgary 52 39 sh 60 39 c Cancun 86 73 sh 85 74 t Dublin 56 42 pc 61 46 pc Edmonton 65 38 c 69 41 pc Halifax 62 42 c 58 42 pc Kiev 77 53 pc 74 54 t London 63 42 s 65 46 s Madrid 78 55 pc 75 55 pc Mexico City 82 57 pc 82 56 pc Montreal 66 42 pc 64 43 pc Ottawa 65 37 c 65 42 pc Paris 66 44 pc 64 45 s Regina 66 39 pc 61 35 c Rio de Janeiro 83 72 pc 84 73 s Rome 70 55 pc 74 57 pc St. Johns 54 32 pc 49 29 pc San Juan 84 74 pc 84 75 pc Sydney 68 50 s 67 53 s Tokyo 80 67 c 80 67 pc Toronto 68 49 c 63 48 pc Vancouver 66 52 pc 67 51 pc Winnipeg 66 45 c 52 35 rHigh ..................... 94 at Needles, CALow .................. 20 at Angel Fire, NM(For the 48 contiguous states yesterday)76When ” oods surged in Maine on May 17, 1814, many stored logs lumbered downstream with nothing to block them. Q: Baseball, golf ball, dime and pea are types of what?A: Different sizes of hailstones 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 85/70 83/69 84/70 84/70 84/69 82/70 83/69 82/68 83/69 84/73 82/72 81/73 83/71 83/71 84/70 85/69 84/70 85/69 85/70 82/69 83/69 83/69 83/70 84/74 83/69 81/73 83/72 82/71 86/70 82/71 82/71 82/68 82/69 82/73 81/73 83/71 83/71 84/70 Deputy who failed to confront Parkland school shooter getting $8,702 per month pensionFORT LAUDERDALE, Fla. (AP) „ A Florida sheriffs deputy who failed to confront a gunman during a Feb. 14 school massacre is receiving a monthly state pension of $8,702.35. The SunSentinel reports 55-yearold Scot Peterson, who resigned and retired after the shootings, began receiving payments in April. Surveillance video showed Peterson outside Marjory Stoneman Douglas High School as the gunman killed 17 people inside with an AR-15 assault-style ri”e. Broward Sheriff Scott Israel said Peterson should have gone inside. Pension payments are based on the 32 years he worked and the average of his “ve highest-paid “scal years.Man charged with phoning bomb threat to mosqueFORT LAUDERDALE, Fla. (AP) „ A Florida man is facing federal charges that he phoned bomb threat messages into a mosque. Miami federal prosecutors said in a news release Wednesday that 26-year-old Dustin Allen Hughes faces up to 10 years in prison if convicted of making the telephone threats. Authorities say several voice mail messages were left earlier this month at the Jamaet Ul Muttaqueen Mosque of Pembroke Pines. Authorities say no bomb was found. Prosecutors say Hughes confessed after his arrest to leaving the messages because he wanted to upset and frighten Muslims.Exploding vape pen killed manST. PETERSBURG, Fla. (AP) „ An exploding vape pen hurled fragments into a Florida mans head, killing him and starting a “re that burned most of his body, an autopsy report said. The Pinellas-Pasco Medical Examiners autopsy report released Tuesday con“rms the vape pen was responsible for the May 5 death of Tallmadge DElia, 38, in St. Petersburg. Fire“ghters found DElia inside his burning home, the Tampa Bay Times reported. Of“cials found extensiveŽ “re damage in DElias bedroom, where his body was found, but minimal smoke, the report said. The explosion sent two pieces of the vape pen into the DElias cranium, the autopsy found. The report listed the cause of death as projectile wound of the head.Ž He also suffered burns on about 80 percent of his body. The vape was manufactured by the Philippines-based Smok-E Mountain. A company representative told WFTS news that their devices do not explode. The representative said it was likely an atomizer „ the part a person inserts into their mouth „ or a battery. Florida officers fatally shoot man after road rage incidentLAKE MARY, Fla. (AP) „ Police of“cers in Florida fatally shot a man who they said pulled a gun on them after a nearby act of road rage Tuesday night in Lake Mary. Seminole County Sheriffs spokeswoman Kim Cannaday says a woman called 911 to report a man in a SUV who was involved in a road rage incident. Cannaday says three Lake Mary police of“cers spotted the man in a shopping center parking lot. She says he ignored their orders, got into his vehicle and pulled out a gun. The man was identi“ed as David Romansky.School investigates report that teacher drowned raccoonsOCALA, Fla. (AP) „ An agriculture teacher at a Florida high school has been removed from the classroom as school of“cials investigate whether he drowned raccoons in front of students. The Ocala Star Banner reports that Forest High School teacher Dewie Brewton was placed on administrative leave pending the outcome of an investigation into whether he drowned nuisance animalsŽ in class. A school district spokesman says the district had received statements from witnesses that animals were drowned in front of students because the animals were a nuisance to the agriculture program at the school.Prosecutor will no longer request bail for small crimesORLANDO, Fla. (AP) „ A Florida prosecutor who got into a “ght with Floridas governor for refusing to seek the death penalty says her of“ce will no longer request a monetary bail bond for defendants accused of low-level crimes. State Attorney Aramis Ayala said Wednesday that prosecutors in her Orlando-area jurisdiction will recommend that defendants be released on their own recognizance for crimes involving possession of small amounts of cannabis, driving without a license, panhandling, disorderly conduct or loitering. Ayala said in a statement that the current system discriminates against defendants who are unable to pay for bail and are often required to stay in jail until their trial dates. Last year, Ayala said she wouldnt seek the death penalty, triggering a “ght with Gov. Rick Scott who took away more than two-dozen cases from her of“ce.Amazon to give Prime members extra discounts at Whole FoodsNEW YORK (AP) „ Its Prime time at Whole Foods: Amazon said it will give its Prime members extra discounts at the grocery chain. The new bene“ts started Wednesday at Whole Foods stores in Florida and will expand nationwide this summer. Prime members get an additional 10 percent off sale items and exclusive deals on certain items. This week in Florida, for example, Prime members can get $2 off a pound of organic strawberries or save $10 a pound on wild halibut steaks. In bringing Prime to Whole Foods, Amazon is trying to give members another reason to stay on as subscribers „ even as it raises the price „ and try to lure those who arent to join. Amazon said last month that it had more than 100 million paid Prime members worldwide, before it announced it would increase the price to $119 a year from $99. Amazon said Wednesday that shoppers could scan the Whole Foods app at the register or give the cashier their phone number to show that theyre Prime members. STATE NEWS BRIEFSTALLAHASSEE „ Local of“cials across Florida shouldnt rely on the federal government to be on the ground everywhere a day or days after the next natural disaster, the head of the Federal Emergency Management Agency said Wednesday during the annual Governors Conference on Hurricanes. FEMA Administrator Brock Long bluntly stressed that his agency and others that offer disaster assistance have been stretched thin after a series of 2017 storms and wild“res, as well as the ongoing volcanic eruption in Hawaii, so local of“cials should have their own plans to provide water and other essential services for the “rst few days following a disaster. If you dont have the ability to do things such as provide your own food and water and your own commodities to your citizens for the “rst 48 to 72 hours, and Im asking you to consider pre-event management concepts, Im questioning whether or not youre an EMAP (Emergency Management Accreditation Program) accredited emergency management agency,Ž Long said while appearing at the week-long training event at the Palm Beach County Convention Center in West Palm Beach. If youre waiting on FEMA to run your commodities, thats not the solution,Ž Long added. I cant guarantee that we can be right on time to back“ll everything you need.Ž With the start of the sixmonth hurricane season two weeks away, Long said FEMA isnt going to back awayŽ when disasters strike. But he said local and state capabilities need to be strengthened, such as signing deals with private water bottlers and debris haulers and hardening local communications systems. Long said hes also trying to revamp FEMAs business model, as he estimated the agency spent about $300 million a day responding to disasters in 2017, with hotel bills at $3.5 million a day for displaced residents due to hurricanes Irma in Florida, Maria in Puerto Rico and Harvey in Texas, as well as ”oods, tornadoes and “res. The bottom line is that my operational capacity internally does not grow with the number of events that we have,Ž Long said. Longs comment came after Rep. Jeanette Nunez, a Miami Republican who oversaw the state Houses response to Hurricane Irma, encouraged emergency managers to keep pushing for storm hardening projects. She noted many storm-related proposals failed to advance during this years legislative session when lawmakers redirected $400 million to respond to the February massacre at Parklands Marjory Stoneman Douglas High School. Lawmakers approved storm-related money for such things as farm repairs, affordable housing in Monroe County and to help students displaced from Puerto Rico and the U.S. Virgin Islands. Still, many of the measures crafted in response to hurricanes Irma and Maria failed to win support. They included strengthening the electric grid, creating a strategic fuel-reserve task force, requiring the Division of Emergency Management to use certi“ed sign-language interpreters during emergency broadcasts and using railtank cars to bring fuel into evacuation areas to avoid a repeat of runs on gas stations. Meanwhile, Gov. Rick Scott told people attending the conference to prayŽ Florida wont be impacted by hurricanes for the third consecutive year. Hopefully we wont have any hurricanes. It would be nice not to have, in my eighth year, any hurricanes,Ž Scott said.FEMA chief preaches local preparedness for disastersBy JIM TURNERNEWS SERVICE OF FLORIDA

PAGE 23

The Sun /Thursday, May 17, 2018 www.yoursun.com Page 3 SEATTLE „ Billionaire philanthropist Bill Gates saw an opportunity with a new federal education law that has widespread repercussions for American classrooms. His nonpro“t Bill and Melinda Gates Foundation has given about $44 million to outside groups over the past two years to help shape new state education plans required under the 2015 law, according to an Associated Press analysis of its grants. The spending paid for research aligned with Gates interests, led to friendly media coverage and had a role in helping write one states new education system framework. The grants illustrate how strategic and immersive the Microsoft founder can be in pursuit of his education reform agenda, quietly wielding national in”uence over how schools operate. Gates carefully curated web of in”uence is often invisible but allows his foundation to drive the conversation in support of its vision on how to reshape Americas struggling school systems. Critics call it meddling by a foundation with vast wealth and resources. The Gates Foundation says its simply helping states navigate a tectonicŽ shift in responsibility for education „ from the federal government to more local control. For 50 states with varying sets of capacities and capabilities and readiness, it was both an opportunity and also a concern that states and partners in those states needed support,Ž said Allan Golston, president of the Gates Foundations U.S. work. The Gates Foundation spent about $44 million focused on the 2015 federal education law called the Every Student Succeeds Act. The law gives states ”exibility to create their own education system framework de“ning what a good schoolŽ is „ and in turn states get federal dollars for complying with their own rules. The law requires academic standards, which means that the backbone for most state education systems is Common Core „ a symbol for many critics during the Obama years of federal overreach in schools. Gates was in”uential in supporting the Common Core academic standards, and now is doing the same as states sort out the best ways to implement their education policies under the 2015 law. And that is how the worlds largest philanthropy works: funding everything from policy work on the ground to broader research and analysis, as well as national advocacy groups, community leaders and media coverage both mainstream and niche. In Tennessee, a Gatesfunded advocacy group had a say in the states new education plan, with its leader sitting on an important advising committee. A media outlet given money by Gates to cover the new law then published a story about research funded by Gates. And many Gates-funded groups have become the de facto experts who lead the conversation in local communities. Gates also dedicated millions of dollars to protect Common Core as the new law unfolded. Some Common Core and Gates critics said they werent aware of the foundations interest in the education law or the millions of dollars it has continued to pour into supporting the standards. Theyre doing it in a quiet way because they dont want the general public to know theyre still meddling in education policy,Ž said Carol Burris of the Network for Public Education.Police: Suspect used alligator to threaten kidnapped manBRIDGEPORT, Conn. (AP) „ Connecticut police say a man who placed a 3-foot alligator on top of a man in an extortion attempt has been arrested. The Connecticut Post reports that 30-year-old Isaias Garcia, of Garland, Texas, was held on $250,000 bail after pleading not guilty Tuesday to charges including kidnapping and threatening. Authorities say a 21-year-old man called his aunt April 6 to say he had been kidnapped and his abductor was demanding $800. The aunt contacted police who told her to demand proof her nephew was OK. Police say she received a photograph of her nephew face down in a bathtub, the open-mouthed alligator on top of him.Bear killed confirmed to be responsible for Colorado attackGRAND JUNCTION, Colo. (AP) „ Wildlife of“cials say a bear killed by of“cers is the one that attacked a 5-year-old girl outside her home in western Colorado. In a statement Wednesday, Colorado Parks and Wildlife said DNA evidence con“rmed the 2-year-old male bear was the animal responsible. The girls mother said she was attacked after she went outside to check on sounds she thought were coming from her dog outside at around 2:30 a.m. Sunday. The mother screamed at the bear, which dropped the girl and left. Wildlife of“cers monitoring a bear trap shot the animal within about a half-mile of the girls home that night. They say the bear came within a few feet of their vehicle, looking into an open window. The girl is expected to make a full recovery.Building explosion investigated as intentionalLOS ANGELES (AP) „ An explosive package targeted an of“ce in a Southern California medical building, causing a blast that left a woman dead and three other people injured, two of“cials told The Associated Press on Wednesday. The explosion happened around 1 p.m. Tuesday in Aliso Viejo. The blast blew siding off the walls, exposing insulation and framing and shattering windows at the two-story building that houses medical of“ces. Of“cials said the explosion appeared to be an intentional act caused by a package that speci“cally targeted the of“ce where the blast occurred. A woman was killed and three other people were injured in the explosion. One of the of“cials said one of those people was believed to be the target.Judge: Murder defendant gave jurors names in jailhouse callWEST PALM BEACH, Fla. (AP) „ A Florida judge delivered what he called a bombshellŽ after a jury convicted a man of murder. He said the defendant had called his brother from jail and given him the names of the six jurors and two prosecutors. The SunSentinel reports defendant Tavaress Alexander Wilson told his brother in the call: the jurors need to pray on it.Ž Wilsons lawyers said it was done for religious reasons. Palm Beach County Circuit Judge Jeffrey Colbath told jurors Tuesday that while its unsettling,Ž theres no reason for them to be scared. Wison faces up to life in prison. He will be sentenced later.Romaine lettuce outbreak: 172 sick in 32 statesPHOENIX (AP) „ Health of“cials say nearly two dozen more cases of a food poisoning outbreak linked to romaine lettuce grown in Arizona have been reported. The Centers for Disease Control and Prevention said Wednesday that the total number of people sickened by a strain of E. coli is now 172 across 32 states. The agency says the romaine was grown in Yuma, Arizona and was last harvested April 16. So, it should no longer be in stores and restaurants because of its three-week shelf life.Paris train hero runs for county commissionerROSEBURG, Ore. (AP) „ One of the men who thwarted a terrorist attack on a Paris-bound train is running for a county commissioner seat in western Oregon. The News-Review reports 25-yearold Alek Skarlatos announced his candidacy Tuesday to become a Douglas County commissioner. The former Oregon National Guardsman from the small city of Roseburg and two friends „ Anthony Sadler and Spencer Stone „ were traveling in Europe in August 2015 when they incapacitated a heavily armed gunman. Skarlatos says he wants to bring more jobs to the rural county if elected.Appeals court refuses to toss Planned Parenthood video suitSAN FRANCISCO (AP) „ A U.S. appeals court has refused to dismiss a lawsuit by Planned Parenthood over videos that a group says show employees of the organization illegally selling parts of aborted fetuses. The 9th U.S. Circuit Court of Appeals Wednesday upheld a lower courts ruling that allowed racketeering and other claims by Planned Parenthood against the Center for Medical Progress to proceed. Planned Parenthood says the center surreptitiously accessed its conferences to gain meetings with its staff and create deceptively edited and false videos that were posted online.Police: Mom stabbed daughter up to 70 timesTULSA, Okla. (AP) „ A Tulsa mother stabbed her eldest daughter 50 to 70 times, struck her head with a pickaxe then set their home on “re, before ”eeing the scene with the youngest of her three daughters, according to police. Taheerah Ahmad, 39, was arrested in downtown Tulsa Tuesday afternoon. Authorities accuse her of attacking her 11-year-old daughter Monday night and ”eeing with her 8-year-old daughter. The younger daughter, who authorities initially said was 7, was found safe with her mother. Ahmad was being held Wednesday on complaints of arson, child abuse and assault and battery with the intent to kill. The 11-year-old girl remained in critical condition.Bill Gates gives $44M to influence state education plansBy SALLY HOASSOCIATED PRESS AP FILE PHOTOIn this Feb. 1 photo, Microsoft co-founder Bill Gates and his wife Melinda take part in an interview in Kirkland, Washington. Gates nonprot Bill and Melinda Gates Foundation has given about $44 million to outside groups over the past two years to help shape new state education plans required under the 2015 law, according to an Associated Press 2018 analysis of its grants. DIXON, Ill. (AP) „ A police of“cer at a northern Illinois high school was hailed as a hero Wednesday for shooting and arresting a former student who “red on him in a hallway while staff and seniors were meeting for a graduation rehearsal. The 19-year-old former Dixon High School student suffered wounds that werent life threatening, according to police, who didnt release his name. The school resource of“cer, Mark Dallas, took the gunman into custody after shooting him. The shooting happened shortly after 8 a.m. while staff and students were gathered for a graduation rehearsal. Police Chief Steven Howell, Jr., told reporters that the of“cer called to report that hed spotted an armed male at the school. He said the of“cer confronted the former student near the schools west gym and, as he ran after him, the suspect “red several shots at the of“cer. Howell said the of“cer returned “re, shot the suspect and took him into custody. Neither the of“cer nor anyone else at the school was injured. Police said they believe the gunman acted alone and that there was no further threat to anyone in the area. Howell declined to discuss why the former student brought a gun to the school. When police searched the school they found that the faculty and students had barricaded themselves inside by blocking the classroom doorways with desks, chairs and other furniture „ just as they had been trained to do. DOYLESTOWN, Pa. (AP) „ Two cousins accused of killing together could “nd themselves pitted against one another in court after one took a plea deal Wednesday and the other rejected one in the gruesome deaths of four young men found buried last summer on a suburban Philadelphia farm. Prosecutors vowed to seek the death penalty against Sean Kratz after the 21-year-old stunned prosecutors, victims families and even his own lawyer in turning down an offer that would have put him in prison for at least 59 years. Cosmo DiNardo, 21, the cousin who earlier in the day pleaded guilty to four counts of murder in exchange for a life sentence, could be forced to testify at Kratzs trial, District Attorney Matthew Weintraub said. DiNardos plea was all but certain after he confessed last summer and agreed to help authorities “nd the body of 19-yearold Jimi Taro Patrick in exchange for avoiding the death penalty. Authorities saw DiNardo, a mentally disturbed son of privilege, as the mastermind of the plot that involved luring the men to his familys farm, ambushing and killing them, burning their bodies and crushing one with a backhoe before burying them.Officer shoots armed former student at Illinois high school Man pleads guilty to killing 4; cousin rejects plea deal NEWS FROM AROUND THE NATION WEST PALM BEACH, Fla. „ The Winter White House is pretty green for President Donald Trump. Mar-a-Lago, along with Trumps two golf clubs in Palm Beach County earned income of $52.2 million in 2017, according to the presidents “nancial disclosure report released Wednesday. Mar-a-Lago, the presidents private club in Palm Beach, was the biggest earner, bringing in $25.1 million. Trump National Golf Club in Jupiter reported income of $14.2 million. Trump International Golf Club in suburban West Palm Beach, the presidents preferred course when visiting Mar-a-Lago, reported income of $12.8 million. Two other local Trump businesses, TW Venture I LLC and TNGC Jupiter Management LLC, brought in another $436,267. TW Venture I provides transportation services,Ž according to the disclosure. TNGC „ Trump National Golf Course „ Jupiter Management, provides management services. Another Trump business, Trump National Doral a golf resort in Miami-Dade County „ far exceeded the Palm Beach County properties combined with an income of $74.7 million. The “gures are part of the 92-page report that covers the presidents “nances during 2017. How his 2017 income compares to prior years isnt known. Prior years reports, when Trump was a candidate, cover 16-month periods. For the 16-month period between January 2016 and April 2017, for example, Trump National Golf Club in Jupiter reported $20.1 million in income and Trump International Golf Club in suburban West Palm Beach listed income of $18.4 million. Mar-a-Lago reported $37.2 million in income for the same period. Over a similar 16-month period for the prior year, (January 2015 to April 2016) the club dubbed the Winter White House at the start of Trumps presidency only brought in $29.7 million. Although the reports cover different lengths of time, the pace of the 2017 earnings at Mar-a-Lago are more than $2.5 million less than those of 2016. SAN FRANCISCO (AP) „ U.S. prosecutors “led a criminal charge Wednesday against the CEO of Bumble Bee Foods as part of an ongoing investigation into price “xing in the packaged seafood industry. A grand jury in San Francisco indicted Christopher Lischewski on one count of price “xing, alleging that from November 2010 to December 2013 he conspired with others in the industry to eliminate competition by setting prices for canned tuna. Three other people, including a former StarKist tuna company executive, have previously been charged. Stephen Hodge, a former senior vice president for sales at StarKist, pleaded guilty last year to price-“xing American consumers deserve free enterprise, not “xed prices, so the department will not tolerate crimes like the one charged in todays indictment,Ž Assistant Attorney General Makan Delrahim said in a statement announcing Lischewskis indictment. Lischewskis attorney, John Keker, said his client has lived a hardworking and ethical life and is innocent. The U.S. government began investigating price “xing of canned tuna between StarKist, Bumble Bee Foods and Chicken of the Sea more than two years ago. Two other executives at Bumble Bee have pleaded guilty in the price-“xing scheme, and Bumble Bee Foods last year agreed to pay a $25 million “ne after pleading guilty.Trumps Palm Beach businesses earned $52MBumble Bee CEO indicted on charge he fixed canned tuna priceTHE PALM BEACH POST 2 0 1 8 0 5 1 7 w i r e 0 3 p d f 1 1 7 M a y 1 8 0 1 : 4 2 : 0 7

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, May 17, 2018 STZ ConstellA 221.46 -.31 CLR ContlRescs 68.12 -.18 CVG Cnvrgys 24.11 -.79 CTB CooperTire 25.55 +.30 CSOD CorOnDem 47.37 +.43 GLW Corning 28.12 +.40 OFC CorpOffP 26.76 -.24 COST Costco 198.71 +3.23 COTY Coty 14.51 +.44 CUZ CousPrp 8.86 -.03 CBRL CrackerB 156.10 -.19 CEQP CrestEq rs 30.20 +.25 CROX Crocs 16.21 +.51 CRON CronosGp n 6.04 -.23 CCI CrwnCstle 102.99 -.29 CCK CrownHold 44.24 +.38 CMI Cummins 147.18 +.74 CYBE CybrOpt 17.00 +.30 CBAY CymaBay 12.10 +.34 CY CypSemi 16.52 +.27 D-E-FDCT DCT IndlTr 64.10 -.72 DDR DDR Corp 7.19 -.06 DNP DNP Selct 10.91 +.02 DHI DR Horton 40.97 +.39 DSW DSW Inc 25.27 +.61 DTE DTE 100.47 -1.00 DRI Darden 87.22 -.08 DF DeanFoods 10.13 +.05 DE Deere 147.35 +1.82 DK Delek 50.29 +.58 DAL DeltaAir 53.48 +1.11 DNR DenburyR 3.92 +.12 XRAY Dentsply 47.89 -.05 DEPO Depomed 7.52 +.16 DERM Dermira 10.75 -.73 DB DeutschBk 13.00 -.29 DVN DevonE 41.40 +.12 DEO Diageo 145. 79 +1.38 DO DiamOffsh 19.20 +.01 DRH DiamRk 11.72 +.07 FANG DiambkEn 132.13 +3.60 DSX DianaShip 4.38 -.01 DKS DicksSptg 32.79 +.09 DBD Diebold 12.65 +.20 DGII DigiIntl 11.80 -.10 DLR DigitalRlt 106.90 -.33 DDS Dillards 72.00 -1.18 DFS Discover 77.43 +1.12 DISCA DiscIncA 23.69 +.73 DISCK DiscIncC 22.45 +.75 DISH DishNetw h 32.98 +.99 DIS Disney 105.04 +2.12 DG DollarGen 96.20 +2.20 DLTR DollarTree 94.49 -.80 D DomE ngy 63.77 -.75 DPZ Dominos 247.34 +.24 UFS Domtar g 47.24 +.60 DCI Donaldson 47.42 +.04 DOV Dover 77.60 +.65 DWDP DowDuPnt 68.03 +.88 LEO DryStrt 7.61 +.03 DBX Dropbox n 30.74 +1.19 DUC DufPUC 8.42 -.03 DUK DukeEngy 76.03 -.90 DRE DukeRlty 27.96 -.09 EBAY eBay s 38.35 +.27 EOG EOG Rescs121.50+1.27 EQT EQT Corp 53.55 +1.30 ETN Eaton 77.33 +.60 EOS EV EEq2 17.00 -.08 EXG EVTxMGlo 9.39 -.03 ECR EclipseRs 1.68 +.14 ECL Ecolab 147.71 +1.50 EIX EdisonInt 61.42 -.13 EDR EducRltTr 34.01 +.27 EW EdwLfSci s136.42 -.01 EGLT EgaletCp .50 -.07 EGO EldorGld g .95 +.00 EA ElectArts 130.86 +.75 EBIO ElevenBio 3.29 +.64 LLY EliLilly 81.18 -.47 ELLI EllieMae 101.99 -.72 ESBK ElmiraSB 20.50 ... EMES EmergeES 8.64 +.13 EMR EmersonEl 71.95 +.12 ESRT EmpStRTr 16.29 -.30 ENBL EnableMid 15.33 +.17 EEP EnbrdgEPt 10.08 +.14 ENB Enbridge 32.70 -.37 E CA EnCana g 13.44 +.06 ENDP Endo Intl 6.25 -.02 ECYT Endocyte 12.56 +.45 ETE EgyTrEq s 16.69 +.17 ETP EngyTrfPt 18.86 +.06 ERF Enerpls g 12.34 +.13 ENLC EnLinkLLC 16.60 +.15 EBF Ennis Inc 18.60 +.30 ENPH Enphase 5.60 +.30 ESV ENSCO 7.02 +.15 ETM Entercom 7.80 +.05 ETR Entergy 76.97 -.58 EPD EntProdPt 28.21 +.32 EVHC EnvisnHl n 42.45 +.62 EQR EqtyRsd 60.25 -.75 EL EsteeLdr 144.70 +2.54 ES EversrceE 57.44 +.05 EVLV EvineLive 1.13 +.04 EOLS Evolus n 10.70 -3.95 EXAS ExactSci h 50.96 +.19 EXEL Exelixis 20.41 -.60 EXC Exelon 39.79 -.42 EXPE Expedia 115.59 +1.59 EXPR Express 9.11 +.41 ESRX ExpScripts 73.73 +.49 EXTR ExtrmNet 8.75 +.18 XOM ExxonMbl 82.02 +.23FMC FMC Corp 91.77 +1.77 FNB FNBCp PA 13.54 +.02 FB Facebook 183.20 -1.12 FMSA FairmSant 6.06 -.19 FARM FarmerBrs 25.95 +1.90 FAST Fastenal 53.02 +.52 FDX FedExCp 247.12 -. 22 FRT FedRlty 114.09 -1.02 FNHC FedNatHld 20.62 +.02 RACE Ferrari n 133.84 -.05 FGP Ferrellgs 3.68 +.03 FCAU FiatChrys 22.28 -.10 FNF FidlNatFn 37.93 -.30 FDUS FidusInvst 13.84 +.05 FITB FifthThird 34.35 +.04 FEYE FireEye 17.55 -.29 FBP FstBcpPR 7.85 +.09 FDC FstData n 19.50 -.11 FHN FstHorizon 19.46 +.26 AG FMajSilv g 7.15 +.15 FSLR FstSolar 72.77 -.67 FE FirstEngy 33.67 +.04 FIT Fitbit n 5.20 -.06 FLC FlrtyTotR 19.49 -.01 FLEX Flex Ltd 14.47 +.10 FLO FlowrsFds 21.62 -.16 FLS Flowserve 43.33 -.19 FLR Fluor 49.25 +.77 FL FootLockr 44.15 +.53 F FordM 11.40 +.18 FBHS FBHmSec 56.41 +.45 FORD Forward h 1.58 +.14 FOSL Fossil Grp 19.51 +.64 BEN FrankRes 33.65 +.09 FCX FrptMcM 16.64 +.68 FTR Frontr rs 9.38 +.07 G-H-IGGP GGP Inc 20.30 -.12 GNC GNC 3.57 +.03 GTXI GTx Inc rs 18.43 +1.78 GWPH GW Pharm150.68 +3.03 GDV GabDvInc 22.57 +.02 GGT GabMultT 9.50 -.01 GUT GabUtil 5.83 +.09 GME GameStop 13.55 +.04 GLPI Gam&Lsr n 34.89 +.42 GPS Gap 31.57 +.41 GRMN Garmin 59.69 +.46 GAM GAInv 34.52 +.26 BGC GnCable 29.80 -.05 GD GenDynam200.50 -1.15 GE GenElec 15.03 +.32 GIS GenMills 43.05 +.56 GM GenMotors 38.03 +1.09 GEL GenesisEn 21. 96 +.41 GNTX Gentex 23.83 +.62 GPC GenuPrt 92.45 +.77 GNW Genworth 3.30 +.10 GERN GeronCp 3.29 -.14 GILD GileadSci 67.55 +.56 GSK GlaxoSKln 39.88 +.15 GSAT Globalstar .67 +.01 GMED GlobusMed 50.99 +1.29 GDDY GoDaddy n 69.81 +.66 GOGO Gogo 5.22 -.17 GG Goldcrp g 13.57 +.07 GS GoldmanS 240.96 -.60 GT Goodyear 26.40 +.64 GPRO GoPro 5.86 +.12 GOV GovPrpIT 13.26 -.07 GRA vjGrace 72.08 +.94 GPT GrmPrTr rs 27.52 +.02 GPK GraphPkg 14.22 +.17 GXP GtPlainEn 32.23 -.27 GEF Greif A 59.20 +.66 GRIF Griffin 38.58 +.10 GRPN Groupon 4.92 +.05 GSH GuangRy 29.72 -.07 GES Guess 25.45 +.39 GPOR GulfportE 10.92 +.08 HEES H&E Eqp 38.72 +1.05 HCA HCA Hldg 102.92 +1.86 HCP HCP Inc 23.33 -.04 HPQ HP Inc 22.23 +.19 HRG HRG Grp 11.92 +.23 HSBC HSBC 50.31 +.12 HAIN HainCels lf 27.24 +.52 HK HalconRs n 4.93 +.02 HAL Hallibrtn 52.97 +.25 HBI Hanesbds s 17.70 +.43 THG HanoverIns118.87 +.06 HOG HarleyD 42.32 +1.19 HLIT Harmonic 3.85 +.10 HRS HarrisCorp 153.70 -1.18 HSC Harsco 23.35 +.65 HIG HartfdFn 52.86 +.13 HE HawaiiEl 33.25 -.28 HCSG HlthCSvc 37.37 -.10 HR HlthcrRlty 26.45 -.29 HTBX HeatBio rs 1.82 +.13 HL HeclaM 3.90 -.01 HMNY HeliMAn h .68 +.03 HLF Herbalif s 55.05 +.05 HRTX HernTher h 32.10 +.40 HT Hersha rs 19.42 +.25 HSY Hershey 93.64 +.99 HTZ HertzGl 17. 58 +.58 HES Hess 63.61 +.15 HPE HP Ent n 17.63 +.23 HCLP Hi-Crush 14.25 +.50 HTH HilltopH 22.63 +.17 HGV HilGrVa n 39.34 +.47 HLT Hilton 84.20 +1.18 HIMX HimaxTch 7.37 +.16 HFC HollyFront 68.96 +.06 HOLX Hologic 38.70 +.82 HD HomeDp 186.38 -1.60 HMC Honda 33.15 +.30 HON HonwllIntl 147.55 +.20 HRL Hormel s 36.38 +.42 HPT HospPT 27.54 ... HST HostHotls 20.21 -.13 HOV HovnanE 1.71 -.02 HNP HuanPwr 28.12 +.70 HUBB Hubb ell 105.68 +.49 HUM Humana 289.82 -.59 HBAN HuntBncsh 15.10 -.05 HII HuntgtnIng 220.59 +2.27 HUN Huntsmn 32.72 +.42 HUYA Huya n 22.50 +3.50 IAG IAMGld g 5.99 +.01 IDXX IdexxLab s 199.42 -9.50 ING ING 15.74 -.14IQ IQIYI n 20.43 -1.00 IQV IQVIA Hldg 99.13 -2.97 DVY iShSelDiv 97.31 +.37 IBB iShNsdBio s107.53 +.95 HDV iShCorHiDv 85.02 +.21 PFF iShUSPfd 36.94 +.03 IDA Idacorp 88.74 -.53 IDRA IderaPhm 1.92 +.02 ITW ITW 144.31 -1.65 IMMR Immersn h 13.91 +.51 IMGN ImunoGn 10.77 +.44 IMMU Imunmd 19.51 +.73 INCY Incyte 67.02 -.21 IBCP IndBkMI 24.80 +.30 IR IngerRd 88.50 -.38 INGR Ingredion 113.09 +.90 IHT Innsuites 2.27 +.58 INO InovioPhm 5.10 +.10 INPX Inpixon rs .36 -.05 INTC Intel 54.64 +.72 I Intelsat 13.69 +.02 ICPT InterceptP 71.38 +.15 ICE IntcntlExc s 72.27 +.37 IBM IBM 144.63 +.89 IGT IntlGmeT n 30.59 +.47 IP IntPap 55.03 +1.22 IPG Interpublic 24.04 -.16 INTX Intersectns 1.97 ... IPI IntPotash 5.05 +.40 XON Intrexon 16.11 -.09 INTU Intuit 190.41 +.64 ISRG IntSurg s 461.04 +4.21 IVZ Invesco 28.51 +.10 ISBC InvestBncp 13.59 +.09 NVTA Invitae n 6.48 -.48 INVH InvitHm n 22.19 -.13 IONS IonisPhm 43.71 -.68 IOVA IovanceTh 16.45 +1.20 J-K-LJPM JPMorgCh 113.34 +.31 JEC JacobsEng 63.48 +.79 JAGX JaguarHlth .15 ... JAKK JkksPac 2.85 +.25 JBLU JetBlue 19.47 +.46 JNJ JohnJn 125.35 +.22 JCI JohnContl n 36.42 +.15 JNPR JnprNtwk 26.86 +.03 KBH KB Home 25.34 +.14 KBR KBR Inc 17.02 +.12 KKR KKR 22.32 +.72 KLAC KLA Tnc 113.67 +2.34 KSU KC Southn 108.96 +.34 K Kellogg 61.49 +.24 KEM Kemet 21.18 +.74 KERX KeryxBio 5.81 -.01 KEY Keycorp 20.35 -.12 KEYS Keysi ght 53.53 +.08 KMB KimbClk 104.89 +.89 KIM Kimco 14.00 +.02 KMI KindMorg 16.40 -.04 KGC Kinross g 3.56 -.08 KNX KnSwftT rs 40.11 +.43 KSS Kohls 64.42 +1.23 KHC KraftHnz n 59.29 +.25 KTOS KratosDef 10.93 -.31 KR Kroger s 24.94 +.19 KLIC Kulicke 22.75 +.45 LB L Brands 34.19 +.88 LLL L-3 Tch 193.37 +1.34 LKQ LKQ Corp 30.62 +.30 LTC LTC Prp 39.14 +.20 LQ LaQuinta 20.64 +.16 LRCX LamResrch206.91 +4.72 LW LambWst n 67.1 4 -.17 LSTR Landstar 109.95 +.90 LPI LaredoPet 9.75 -.14 LVS LVSands 78.36 +.48 LHO LaSalleH 31.39 +.24 LM LeggMason 38.87 -.08 LEG LeggPlat 41.76 +.15 LC LendingClb 3.42 +.10 LEN LennarA 50.97 -.24 LUK LeucNatl 23.50 -.29 USA LbtyASE 6.34 +.02 LBTYA LibtyGlobA 29.54 -.25 LBTYK LibtyGlobC 28.77 -.31 LPT LibtProp 42.71 -.08 LECO LincElec 88.20 +.01 LNC LincNat 67.97 -.21 LYV LiveNatn 43.83 -.07 LMT LockhdM 319.33 .44 LPX LaPac 27.80 +.46 LOW Lowes 85.51 -.18 LYB LyonBas A 115.31 +3.14 M-N-0MTB M&T Bk 184.26 -.13 MBI MBIA 8.63 -.06 MDC MDC 29.24 +.26 MDU MDU Res 27.82 -.16 MTG MGIC Inv 10.81 +.26 MGM MGM Rsts 31.92 +.19 MTGE MTGE Inv 19.75 +.10 MVC MVC Cap 10.05 ... MIC Macquarie 37.53 -.17 M Macys 33.17 +3.24 MGA Magna g s 66.25 +.99 MNK Mallinckdt 15.57 -.06 MNKD MannKd rs 1.91 +.03 MFC Manulife g 19.49 +.15 MRO MarathnO 21.18 -.09 MPC MarathPt s 76.73 -.56 MAR MAR 140.44 +1.58 MMLP MartinMid 14.95 +.40 MRVL MarvellTch 21.87 +.17 MAS Masco 37.91 +.56 MA MasterCrd 192.38 +.38 MTDR MatadorRs 33.23 +.36 MTCH Match n 39.69 +.39 MAT Mattel 15.48 +.42 MXIM MaximIntg 58.49 +.76 MNI McClatch rs 10.10 -.01 MKC McCorm 106.62 +.65 MCD McDnlds 162.87 -.19 MCK McKesson 150.16 +.57 MPW MedProp 13.22 +.06 MCC MedleyCap 3.64 +.11 MDT Medtrnic 85.55 +1.18 MEET MeetGrp 3.27 +.18 MRK Merck 59.75 +.55 MCY MercGn 47.20 +.4 3 MDP Meredith 49.40 +.30 MTOR Meritor 21.71 +.41 MET MetLife 47.89 +.41 KORS MKors 65.79 +1.34 MU MicronT 56.50 +2.49 MSCC MicroSemi 68.59 +.04 MSFT Microsoft 97.15 +.25 MVIS Microvisn 1.59 +.09 MIDD Middleby 104.97 +.12 MSEX MdsxWatr 40.69 -.44 HIE MHowHiInc 11.96 +.03 MDXG MiMedx 7.33 +.33 MITL MitelNet g 11.03 +.01 MUFG MitsuUFJ 6.49 -.06 TAP MolsCoorB 60.11 +.06 MDLZ Mondelez 39.52 +.11 MON Monsanto 125.44 +. 15 MNST MonstrBv s 48.09 -.11 MOG/AMoog A 83.62 +.32 MS MorgStan 54.97 +.12 MOS Mosaic 27.73 +.16 MSI MotrlaSolu 107.30 -.68 MUR MurphO 31.16 +.31 MYL Mylan NV 39.18 +.68 NCR NCR Corp 31.06 +.37 NIHD NII Hldg n 2.47 -.30 NRG NRG Egy 33.75 ... NYLD NRG Yld C 17.55 -.10 NVT nVent El n 24.96 -.28 NXPI NXP Semi 108.84 -1.21 NBR Nabors 8.39 +.25 NFG NatFuGas 51.51 +.19 NGG NatGrid 56.49 -.14 NHI NtHlthInv 69.61 +.08 NOV NOilVarco 42.17 +.78 NPK NatPresto 107.05 +4.00 NAVI Navient 14.14 +.16 NKTR NektarTh 85.80 +2.40 NEOG Neogen s 73.87 +.93 NPTN NeoPhoton 6.46 +.23 NVCN Neovasc g .03 -.00 NTAP NetApp 70.68 +.14 NFLX Netflix s 328.19 +2.06 NLST Netlist h .16 -.03 NETS Netshoes n 2.14 -.73 NGD NwGold g 2.27 -.06 NJR NJ Rscs s 43.00 -.15 NEWM NewMedia 16.94 +.43 EDU NewOriEd 93.20 -.01 NEWR NewRelic 87.74 +.83 NRZ NewResid 18.07 +.06 NYCB NY CmtyB 11.97 +.04 NYMT NYMtgTr 6.17 +.04 NYT NY Times 23.35 +.40 NWL NewellRub 26.50 +.16 NFX NewfldExp 28.95 -.16 NEM NewmtM 39.69 +.18 NWSA NewsCpA 15.89 +.10 NEE NextEraEn 157.17 -1.68 NI NiSource s 24.40 -.29 NLSN Nielsen plc 31.25 +.51 NKE NikeB s 71.34 +1.84NE NobleCorp 5.66 +.10 NBL NobleEngy 35.56 +.25 NOK NokiaCp 6.24 -.02 NOMD NomadF n 17.78 +.30 NAT NordicAm 2.05 +.04 JWN Nordstrm 51.05 +1.19 NSC NorflkSo 150.88 +.14 NAK NDynMn g .71 -.06 NOG NthnO&G 2.29 +.08 NOC NorthropG 321.16 +1.19 NWBI NwstBcsh 16.85 +.08 NWN NwstNG 59.00 -.80 NCLH NorwCruis 52.50 +.79 NVS Novartis 77.60 +.15 NVAX Novavax 1.79 +.12 NVO NovoNord 48.86 +.63 DNOW NOW Inc 14.82 +.22 NUS NuSkin 79.02 +1.23 NUAN NuanceCm 12.98 +.22 NUE Nucor 64.98 +1.98 NTNX Nutanix n 57.35 +.16 NTR Nutrien n 51.72 +.02 NAD NuvDivA 13.07 -.04 NUW Nv AMT-Fr 15.56 -.06 JPC NvPfdInco 9.75 +.03 BXMX NuvEqtP 14.13 +.01 NVDA Nvidia 246.01 +.45 NXTM NxStageMd 26.48 +.21 OGE OGE Engy 33.61 -.03 OCSL OaktrSpL 4.96 +.04 OCSI OaktStInco 8.45 -.05 OAS OasisPet 12.31 +.37 OXY OcciPet 84.26 -.01 OCFC OceanFst 27.72 +.33 OCLR Oclaro 8.95 +.10 ODP OfficeDpt 2.46 +.12 OKTA Okta n 48.99 +.47 ONB OldNBcp 17.75 +.10 ORI OldRepub 20.83 +.19 OLN Olin 33.18 +.53 OHI OmegaHlt 28.60 + .33 OMER Omeros 20.01 -4.43 ON OnSmcnd 23.82 +.16 ONTX Onconva rs .36 +.01 ONCS OncoSec rs 1.78 +.07 OKE ONEOK 66.65 -.02 OPK OpkoHlth 4.99 +.27 ORCL Oracle 46.73 -.08 ORBK Orbotch 62.89 +.18 ONVO Organovo 1.70 -.04 OFIX Orthofix 53.51 +.07 OSK OshkoshCp 75.57 +.61 OTTR OtterTail 43.60 +.10 OSTK Overstk 37.90 -1.90 OMI OwensMin 16.60 +.10 OC OwensCorn 64.79 -.82 OI OwensIll 18.58 +.48 P-Q-RPBF PBF Engy 42.09 +.19 PCG PG&E Cp 42.58 -.37 PGTI PGT Inc 18.65 +.15 PNC PNC 149.95 -.84 PNM PNM Res 37.95 -.20 PKX POSCO 85.94 +.69 PPG PPG s 103.50 +.47 PPL PPL Corp 27.01 -.22 PTCT PTC Thera 31.07 +1.05 PCAR Paccar 63.91 +.39 PTN PalatinTch 1.25 +.04 PANW PaloAltNet 199.78 -2.46 P Pandora 7.62 +.37 PGRE ParamtGp 14.47 -.08 PK ParkHot n 30.38 -.11 PKD ParkDrl .58 -.01 PH ParkerHan 176.87 +.21 PE ParsleyEn 31.88 -.07 PRTY PartyCity n 14.60 -.75 PDCO Patterson 22.83 +.34 PTEN PattUTI 23.25 +.27 PAYX Paychex 64.96 +.69 PYPL PayPal n 77.82 +.03 BTU PeabodyE n41.31 +1.23 PBA Pembina g 34.64 +.01 PGH PengthE g .83 ... PENN PnnNtGm 34.31 +.33 PNNT PennantPk 7.17 +.12 JCP Penney 3.07 +.16 PAG Penske 48.49 +.91 PNR Pentair 45.62 +.62 PBCT PeopUtdF 18.76 -.01 PEP PepsiCo 97.19 +.39 PERI PerionNwk 1.06 +.10 PKI PerkElm 73.79 -.04 PRGO Perrigo 75.68 +.13 PETQ PetIQ n 20.26 +.92 PFE Pfizer 35.68 -.01 PM PhilipMor 80.89 +.96 PHG PhilipsNV 42.37 +.52 PSX Phillips66 118.16 -.16 DOC PhysRltTr 14.59 -.23 PFN PimIncStr2 10.57 +.07 PNW PinWst 76.95 -.29 PXD PioNtrl 206.08 +3.03 PBI PitnyBw 9.21 +.20 PAA PlainsAAP 24.43 +.06 PAH PlatfmSpc 11.15 +.13 PLUG PlugPowr h 2.11 -.04 PII Polaris 109.88 +2.08 POL PolyOne 43.44 +.80 PX Praxair 159.00 +.4 2 PDS PrecDrill 3.91 +.03 PBH Prestige rs 35.19 +.60 PVG Pretium g 6.99 -.01 TROW PriceTR 120.75 +3.61 PFG PrinFncl 59.43 +.27 PRA ProAssur 39.85 -.55 PLD ProLogis 63.40 -.82 PUMP ProPetr n 19.43 +.25 PG ProctGam 73.53 +.58 PGR ProgsvCp 61.61 -.30 PSEC ProspctCap 6.62 ... PRU Prudentl 101.17 +.63 PEG PSEG 49.87 -.37 PSA PubStrg 205.60 -.31 PHM PulteGrp 29.41 +.11 PSTG PureStrg n 23.59 +.58 PMM PMMI 7.02 ... QEP QEP Res 13.02 +.03 QCOM Qualcom 56.70 +1.06 QD Qudian n 12.08 +.40 DGX QstDiag 101.80 -.33 QRTEAQuratQVC A22.37 +.47 RL RLauren 112.17 +.71 RRC RangeRs 15.46 +.67 RAVN RavenInds 41.15 +.90 RJF RJamesFn 96.41 +2.46 RYN Rayonier 37.36 +.16 RTN Raytheon 210.15 +.75 RGSE RealGSol rs 1.22 -.02 O RltyInco 51.90 +.18 RHT RedHat 161.96 -1.60 RWT RedwdTr 16.42 +.06 REGN Regenrn 303.21 +2.76 RF RegionsFn 19.30 -.09 BNS BkNova g 63.11 +.55 BKS BarnesNob 5.20 +.05 ABX BarrickG 13.20 +.03 XYZ BasicEnS .45 ... BAX Baxter s 70.74 +.29 BTE BaytexE g 4.60 -.02 BECN BeacnRfg 39.52 -.55 BZH BeazerHm 14.82 +.44 BDX BectDck 224.87 +.12 BBBY BedBath 17.60 +.11BLPH Belleroph n 2.31 +.07 BMS Bemis 42.65 +.80 BRK/B BerkH B 197.83 +.47 BERY BerryPlas 47.70 ... BBY BestBuy 78.51 -.09 BIG BigLots 43.05 +.40 BIOC Biocept rs .19 -.03 BCRX Biocryst 5.98 +. 07 BIIB Biogen 281.51 +5.45 BPMX BioPhrmX .19 -.00 BKH BlkHillsCp 56.76 -.46 BKI BlKnight n 50.25 +.10 BB BlackBerry 11.61 -.09 BME BlkHlthSci 35.92 +.27 MUA BlkMuniast 13.09 -.01 BX Blackstone 31.29 +.19 BLNK BlinkCh n 7.19 +1.73 HRB BlockHR 27.94 +.14 BLMN BloominBr 22.07 +.09 APRN BlueAprn n 2.62 +.07 BA Boeing 340.97 -1.15 BKNG BookingHl2074.59 +6.84 BOOT BootBarn 24.52 +2.56 BWA BorgWarn 51.82 +1.07 SAM BostB eer 238.90 +1.65 BSX BostonSci 29.97 +.35 BOX Box Inc n 27.65 +.11 BYD BoydGm 36.30 +.14 BDN Brandyw 15.57 -.18 BGG BrigStrat 18.51 +.07 BHF BrghtFn n 47.58 -.84 EAT Brinker 44.48 +.63 BMY BrMySq 52.21 -.09 BTI BritATob s 51.68 +.17 BRX BrixmorP 14.17 +.06 AVGO BroadcInc 240.51 -1.07 BKD Brookdale 7.60 +.10 BIP BrkfInfra s 38.32 +.32 BC Brunswick 62.38 +1.38 BPL Buckeye 39.05 -.19 BLDR BldrFstSrc 18.97 +.77 CA CA Inc 35.13 +.11 CBL CBL Asc 4.24 +.01 CBS CBS B 53.83 -.59 CF CF Inds s 40.55 -1.19 CIT CIT Grp 54.22 +.49 CMS CMS Eng 44.40 -.23 CNHI CNH Indl 12.16 -.17 CNX CNX Resc 16.33 +.14 CSX CSX 63.28 +.67 CVRR CVR Rfng 20.10 +.40 CVS CVS Health 66.13 +.29 CYS CYS Invest 7.18 -.05 COG CabotO&G 23.28 +.08 CDNS Cadence 41.03 -.05 CSTE CaesarStne14.70 +.95 CZR CaesarsEnt 13.20 +.50 CALM Cal-Maine 47.75 +.40 CHY CalaCvHi 12.09 +.17 CAMP CalAmp 21.00 +.10 CRC CalifRes rs 35.02 +.45 CWT CalifWtr 38.55 +.05 CPE CallonPet 13.64 -.06 CLMT CalumetSp 8.10 +.15 CPT CamdenPT 83.75 -.39 CPB CampSp 39.48 +.04 CWH CampWrl n 22.22 +.75 CM CIBC g 91.20 +.65 CNI CdnNR gs 83.18 +2.44 CNQ CdnNRs gs 36.70 +.29 CSIQ CdnSolar 17.56 +.77 COF CapOne 95.75 +1.10 CSU CapSenL 10.86 +.22 CMO CapsteadM 8.98 +.06 CPST CpstnTur rs 1.39 ... CAH CardnlHlth 54.51 +.4 9 KMX CarMax 65.90 +.90 CCL Carnival 65.46 +.28 CRS CarpTech 59.25 +.95 CRZO Carrizo 26.03 -.43 CARS Cars.cm 24.17 -.89 CAT Caterpillar 153.80 +1.21 FUN CedarF 65.40 +.62 CELG Celgene 81.36 -.62 CLDX CelldexTh .70 -.01 CVE CenovusE 10.88 +.02 CDEV CntRsDvA 19.12 -.60 CNP CenterPnt 25.50 -.28 CENX CentAl 16.94 +.29 CTL CntryLink 19.26 -.11 CERN Cerner 59.97 +1.67 KOOL CescaTh rs .53 -.24 CHTR ChartCm n 272.33 +2.02 CHEK CheckC nrs 4.87 +.82 CHFC ChemFinl 56.37 +.09 CC Chemours n52.28 +1.13CHK ChesEng 3.93 +.22 CVX Chevron 129.56 -.18 CHS Chicos 10.76 +.35 ZNH ChinaSoAir 56.08 +1.64CMG Chipotle 444.67+18.11CHD ChurchDwt s46.61 +.09 CIEN CienaCorp 25.38 +.16 CI Cigna 177.15 +1.09 CINF CinnFin 70.76 -.13 CRUS Cirrus 39.14 +.26 CSCO Cisco 45.16 -.32 C Citigroup 71.95 -.73 CFG CitizFincl 42.54 -.18 CTXS CitrixSy s 105.88 -.26 C LNE CleanEngy 2.20 +.15 CLF ClevCliffs 8.74 +.17 CLX Clorox 118.38 +.98 CLDR Cloudera n 16.00 +.41 KO CocaCola 41.55 -.17 CDE Coeur 8.05 +.06 CGNX Cognex s 48.27 +.88 CTSH CognizTch 75.39 -.07 RQI CohStQIR 11.29 +.01 PSF CohStSelPf 25.93 +.15 CL ColgPalm 62.09 +.44 CLNS ColNrthS n 6.00 ...CMCSAComcast s 32.55 +.54CMA Comerica 99.02 +.62 COMM CommScpe 29.85 +.62 CYH CmtyHlt 4.47 +.04 CTG CmpTask 6.70 ... CMTL Comtech 31.27 +.94 CAG ConAgra 37.78 +.06 CXO ConchoRes149.33 -.32 CTWS ConnWtrSv 64.14 ... COP ConocoPhil 69.85 -.24 CNSL ConsolCom 11.19 +.08 ED ConEd 74.56 -.34 A-B-CADT ADT Inc n 7.00 -.13 AES AES Corp 12.28 -.02 AFL AFLAC s 45.41 +.31 AGNC AGNC Inv 18.88 +.01 AKS AK Steel 4.71 +.27 T AT&T Inc 32.30 +.21 AVHI AV Homes 16.80 -.25 EQH AXA EqH n 21.60 ...ABAX Abaxis 83.34+11.59ABT AbbottLab 60.77 +.23 ABBV AbbVie 105.04 +.86 ANF AberFitc 27.15 +1.28 ACAD AcadiaPh 18.50 -.08 AXDX AccelrDiag 21.65 +1.55 ACN Accenture 154.08 +.01 ARAY Accuray 4.80 +.10 ATVI ActivsBliz 70.33 +.16 AGRO Adecaogro 8.28 +.52 ADNT Adient n 56.56 +.45 ADBE AdobeSy 237.39 +.79 AEIS AdvEnId 66.29 +1.27 AMD AMD 12.82 +.37 ACM Aecom 33.73 +.33 AVAV AeroViron 52.82 -1.33 AET Aetna 177.47 +.37 GNMX AeviGeno 1.51 ... A Agilent 61.94 -.56 AYR Aircastle 22.95 +.15 AKAM AkamaiT 74.59 -1.70 AKER AkersBios .53 +.01 AGI AlamosGld 5.03 -.04 ALK AlaskaAir 59.10 +.35 A LSK AlaskCom 1.73 +.03 A LB Albemarle 102.35 +1.54 A A Alc oa Cp 50.19 -.35 ALXN Alexion lf 121.00 -.55 BABA Alibaba 198.11 +1.50 ATI AllegTch 28.83 +.67 ALGT AllegiantT 161.00 +2.80 AGN Allergan 155.25 +2.44 ALE Allete 74.38 -.62 ARLP AllnceRes 17.90 +.15 AB AlliBern 27.30 +.40 LNT AlliantEg s 40.89 -.16 ALSN AllisonTrn 43.04 +.26 ALL Allstate 95.62 -.24 ALLY AllyFincl 26.63 +.03 ALNY AlnylamP 101.59 -.40 GOOG Alphabet C1081.77+2.54GOOGLAlphabet A 1084.09 -.78AOD AlpTotDiv 9.03 ... AABA Altaba 77.02 +.58 AYX Alteryx n 31.93 +.82 ATUS Altice n 20.23 +.73 ALT Altimm rs .58 +.04 MO Altria 54.87 +.35AMZN Amazon 1587.28+11.16AMBA Ambarella 54.41 +3.68 AEE Ameren 55.94 -.48 ATAX AFMulti 6.28 -.13 AMX AMovilL 16.82 -.02 AAL AmAirlines 44.06 +.87 AXL AmAxle 15.95 +.39 AEO AEagleOut 22.54 +.90 AEP AEP 66.15 -.66 AXP AmExp 100.59 -.15 AMH AHm4Rent 19.90 -.15 AIG AmIntlGrp 53.71 +.48 AWR AmStsWtr 54.34 -.23 AMT AmTower 136.47 -.23 AWK AmWtrWks 80.52 -.96 APU Amerigas 41.38 +.14 AMP Ameriprise 139.91 +1.75 ABC AmeriBrgn 85.99 +.32 AME Ametek 74.92 +.67 AMGN Amgen 173.80 +2.78 FOLD AmicusTh 16.06 +1.35 APH Amphenol 88.35 +.49 APC Anadarko 70.32 +.63 ANDV Andeavor 140.71 -.52 AU AnglogldA 8.52 -.12 BUD ABInBev 93.93 +.34 NLY Annaly 10.26 -.07 A R AnteroRes 19.32 +.35 A NTM Anthem 232.40 +1.53 A NH Anw orth 4.80 -.02 APA Apache 42.66 +.14 AINV ApolloInv 5.59 +.01 AAPL Apple Inc 188.18 +1.74 AMAT ApldMatl 55.17 +1.08 AAOI ApldOptoel 33.32 +.92 WTR AquaAm 33.37 -.28 ABR ArborRT 9.12 -.21 ARCB ArcBest 48.05 +1.10 RKDA ArcadB rsn 11.06 -.03 MT ArcelorM rs 36.21 +.47 ADM ArchDan 44.52 +.45 ARNC Arconic 18.01 +.03 ARCO ArcosDor 7.40 ... A RCC AresCap 16.57 +.03 A RES AresMgmt 21.90 -.25 A NET AristaNetw 249.13 -.42 A RRY ArrayBio 15.55 +.19 ARRS ArrisIntl 26.56 +.24 ARW ArrowEl 75.00 -.74 ASNA AscenaRtl 3.19 +.34 ASH Ashland 76.51 +1.04 AIZ Assurant 93.94 +4.23 AZN AstraZen s 36.50 +.26 HOME AtHomGr n 35.89 +.10 ATHX Athersys 2.41 +.17 ATO ATMOS 85.88 -.68 LIFE aTyrPhm n .85 -.50 BOLD Audentes n 33.95 +.74 ADP AutoData 128.02 +.95 AVYA AvayaHl n 22.60 +.81 A VY AveryD 107.89 +1.55 CAR AvisBudg 43.82 +.78 A VA Avista 52.44 +.10 A VT A vnet 38.93 -1.50 AVP Avon 1.88 -.02 AXTA Axalta 31.95 +.65 AAXN AxonEntpr 54.33 -.21 AYTU AytuBioSc n .39 -.02 BGS B&G Foods 27.20 +.40 BTG B2gold g 2.71 -.03 BBT BB&T Cp 55.31 -.18 BCE BCE g 42.37 +.25 BGCP BGC Ptrs 12.16 +.11 BBL BHPBil plc 47.05 +.79 BP BP PLC 46.71 -.08 BPT BP Pru 26.30 +.90 BW B&W Ent n 2.81 -.03BIDU Baidu 284.07+12.15BHGE BakHuGE n 36.85 +.78 BCPC Balchem 93.15 +1.51 BLL BallCorp s 38.15 +.41 BLDP BallardPw 3.15 ... BAC BkofAm 31.06 -.16 BMO BkMont g 79.19 +.59 BK BkNYMel 57.06 +.17Tkr Name 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: 2,722.46 Change: 11.01 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,398.29 Change: 46.67 (0.6%) 10 DAYSAdvanced 1865 Declined 989 New Highs 127 New Lows 51 Vol. (in mil.) 3,173 Pvs. Volume 3,258 2,061 2,087 1880 954 146 65 NYSE NASDDOW 24801.19 24672.79 24768.93 +62.52 +0.25% s s t +0.20% DOW Trans. 10760.70 10610.64 10702.54 +86.87 +0.82% s t s +0.85% DOW Util. 680.65 671.65 674.05 -6.12 -0.90% t t s -6.82% NYSE Comp. 12764.55 12706.74 12743.79 +39.16 +0.31% s s t -0.51% NASDAQ 7413.32 7356.16 7398.29 +46.67 +0.63% s s s +7.17% S&P 500 2727.76 2712.17 2722.46 +11.01 +0.41% s s s +1.83% S&P 400 1949.96 1932.00 1943.81 +13.14 +0.68% s s s +2.28% Russell 2000 1620.64 1601.03 1616.37 +16.03 +1.00% s s s +5.27% Toronto TSX 16120.28 16067.22 16108.06 +10.25 +0.06% s s s -0.62%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 3.10 percent on Wednesday. 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 1.90 1.90 ... .89 6-month T-bill 2.07 2.08 -0.01 1.03 52-wk T-bill 2.27 2.27 ... 1.10 2-year T-note 2.59 2.58 +0.01 1.30 5-year T-note 2.94 2.92 +0.02 1.86 7-year T-note 3.07 3.04 +0.03 2.13 10-year T-note 3.10 3.07 +0.03 2.33 30-year T-bond 3.22 3.20 +0.02 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.00 +0.04 1.61 Barclays USAggregate 3.41 3.34 +0.07 2.56 Barclays US Corp 4.05 3.98 +0.07 3.25 Barclays US High Yield 6.33 6.26 +0.07 5.59 Moodys AAA Corp Idx 4.07 3.99 +0.08 3.87 10-Yr. TIPS .92 0.90 +0.02 .50Commodities U.S. crude oil prices rose 0.3 percent, and natural gas prices fell less than 1 percent. Gold was mostly unchanged and silver prices rose 0.6 percent.Crude Oil (bbl) 71.49 71.31 +0.25 +18.3 Ethanol (gal) 1.47 1.49 -1.34 +10.7 Heating Oil (gal) 2.27 2.25 +0.90 +9.3 Natural Gas (mm btu) 2.82 2.84 -0.74 -4.7 Unleaded Gas (gal) 2.25 2.20 +2.05 +25.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1290.20 1288.90 +0.10 -1.2 Silver (oz) 16.30 16.19 +0.64 -4.5 Platinum (oz) 889.80 897.20 -0.82 -4.8 Copper (lb) 3.06 3.04 +0.53 -6.7 Palladium (oz) 984.70 985.40 -0.07 -8.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.02 1.03 -1.12 -17.2 Coffee (lb) 1.13 1.13 +0.31 -10.3 Corn (bu) 3.99 4.02 -0.75 +13.8 Cotton (lb) 0.84 0.84 +0.70 +7.3 Lumber (1,000 bd ft) 629.00 613.70 +1.63 +40.4 Orang e Juice (lb) 1.70 1.70 +0.09 +25.0 Soybeans (bu) 10.00 10.19 -1.87 +5.0 Wheat ( bu ) 4.94 4.93 +0.15 +15.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3485 -.0022 -.16% 1.2922 Canadian Dollar 1.2789 -.0079 -.62% 1.3582 USD per Euro 1.1802 -.0045 -.38% 1.1095 Japanese Yen 110.25 -.13 -.12% 113.03 Mexican Peso 19.6117 -.1044 -.53% 18.6249 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5880 +.0003 +.11% 3.5970 Norwegian Krone 8.0837 +.0004 +.32% 8.4618 South African Rand 12.4363 +.0009 +1.12% 13.0627 Swedish K rona 8.7055 -.0004 -.35% 8.7793 Swiss Franc 1.0013 +.0009 +.09% .9849 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3304 -.0081 -.61% 1.3461 Chinese Yuan 6.3757 -.0012 -.02% 6.8897 Hong Kong Dollar 7.8505 +.0006 +.01% 7.7883 Indian Rupee 67.659 -.554 -.82% 63.944 Singapore Dollar 1.3401 -.0055 -.41% 1.3947 South Korean Won 1077.88 -4.25 -.39% 1115.10 Taiwan Dollar 29.85 -.10 -.34% 30.09 ASIA/PACIFICForeign Exchange The dollar rose against the British pound and euro but fell against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO RS RelStlAl 93.65 +1.00 REGI RenewEn 15.65 +.20 RGEN Replgn 42.07 +.28 RSO ResCap rs 9.80 +.04 QSR RestBrnds 56.19 -.12 ROIC RetailOpp 17.09 +.17 RAD RiteAid 1.78 +.11 ROK RockwlAut 180.04 +1.86 COL RockColl 135.08 -.12 ROG Rogers 118.92 +1.73 ROKU Roku n 34.44 +.36 ROP Roper 275.75 -2.72 ROST RossStrs s 83.37 +.60 RDC Rowan 16.53 ... RY RoyalBk g 79.16 +.57 RCL RylCarb 107.99 +1.37 RDS/B RoyDShllB 74.99 -.53 RDS/ A RoyDShllA 72.42 -.23 R Ryder 68.14 -.19 S-T-USTBA S&T Bcp 44.42 +.55 SCG SCANA 34.40 -.28 SLG SLGreen 95.12 -1.36 SLM SLM Cp 11.55 +.01 SM SM Energy 25.46 +.27 SRCI SRC Eng 12.13 +.11 SBR SabnR 48.00 +.65 SBRA SabraHltc 19.83 -.11 SABR SabreCorp 24.05 +.06 SAIA Saia Inc 75.65 +.80 SAIL SailptTch n 22.64 -.11 JOE StJoe 18.05 ... CRM Salesforce 128.77 +.64 SBH SallyBty 15.39 -.08 SJT SJuanB 7.03 +.05 SN SanchezEn 3.79 -.08 SGMO SangTher 16.10 +1.05 SNY Sa nofi 38.50 +.35 SLB Schlmbrg 73.11 +1.51 SCHW Schwab 58.88 +.06 STNG ScorpioTk 2.76 -.05 SE Sea Ltd n 11.98 +1.34 SDRL SeadrillLtd .46 +.10 STX SeagateT 59.37 +1.60 SEE SealAir 43.67 +.23 SHLD SearsHldgs 3.80 +.30 SSW Seaspan 8.53 -.51 SEAS SeaWorld 16.69 +.49 SRE SempraEn 103.34 -1.90 SNH SenHous 16.03 -.05 NOW ServcNow 171.15 -2.27 SREV SvcSource 4.00 +.02 SHW Sherwin 381.12 +1.47 SFL ShipFin 14.40 -.05 SPG Simo nProp154.31 +1.61 SINA Sina 90.26 -1.19 SIRI SiriusXM 6.93 +.06 SKX Skechers s 30.12 +.66 SWKS SkywksSol 98.84 +.95 SMBK SmartFn rs 24.08 +.27 SJM Smucker 112.04 +1.05 SNAP SnapInc A n10.58 -.07 SNA SnapOn 150.76 +1.22 SODA SodaStrm 87.08 -.44 SLRC SolarCap 21.44 +.04 SON SonocoP 51.65 +.54 SNE SonyCp 47.82 +.31 SRNE SorrentoTh 7.40 +.10 SOR SourcC 40.50 -.01 SJI SoJerInd s 32.38 -.15 SO SouthnCo 43.89 -.32 LUV Sw stAirl 53.01 +1.31 SWN SwstnEngy 4.63 +.14 SRC SpiritRltC 8.33 +.05 SPOT Spotify n 161.39 +2.68 S Sprint 5.07 -.06 SFM Sprouts 22.35 +.33 SQ Square n 56.59 +1.94 SWK StanBlkDk 141.41 -.77 SGU StarGas 9.75 +.02 SBUX Starbucks s 57.15 +.51 STT StateStr 101.10 -.11 STLD StlDynam 50.94 +1.49 SMRT SteinMart s 3.74 +.05 SFIX StitchFix n 20.92 -.27 SYK Stryker 171.76 +3.54 SPH SubPpne 23.15 +.19 SUI SunCmts 91.92 -.55 SN HY SunHydrl 48.96 +.49 SU Suncor g 41.04 +.19 STKL SunOpta 7.10 +.20 SPWR SunPower 9.09 -.11 RUN Sunrun n 10.64 -.21 STI SunTrst 68.91 -.37 SPN SupEnrgy 11.82 +.22 SGC SupGpCos s22.39 -.48 SWCH Switch n 13.20 +.04 SYMC Symantec 22.35 +.02 SYF Synchrony 34.59 +.38 SGYP SynrgyPh 1.75 -.03 SNV SynovusFn 54.18 +.25 SYY Sysco 63.35 +.40 TMUS T-MobileUS 56.53 +.16 TAL TAL Educ s 40.90 +.18 TCP TC PpLn 25.48 -.24 AMTD TD Ameritr 60.61 -.10 TJX TJX 85.19 -.01 TAHO TahoeRes 4.85 -.06 TLRD TailorBr 34.45 +.02 TTWO TakeTwo 113.07 -.40 TNDM TandmD rs 11.69 -.20 TPR Tapestry 44.34 -.90 TRGP TargaRes 48.59 -.12 TGT Target 75.23 +2.15 TCO Taubmn 52.95 +.17 TECD TechData h 81.74 +1.02FTI Technip 33.18 +1.21 TECK TeckRes g 28.71 +.61 TGNA Tegna 10.89 +.16 TDOC Teladoc n 49.45 +.40 TPX TempurSly 50.34 +.50 TEN Tenneco 47.87 +.98 TDC Terada ta 38.02 +.02 TER Teradyn 37.56 +1.69 TEX Terex 42.14 +.72 TNH TerraNitro 83.96 ... TSLA Tesla Inc 286.48 +2.30 TXN TexInst 111.40 +2.19 TXRH TexRdhse 59.75 +.24 TGH Textainer 17.35 +.35 TXT Textron 65.65 +.26 TMO ThermoFis 210.67 +1.59 TRI ThomsonR 38.97 +.91 DDD 3D Sys 13.12 +.23 MMM 3M Co 200.21 -2.20 TIF Tiffany 104.05 +2.17 TWX TimeWarn 94.19 -.23 TKR Timken 49.10 +.55 TIVO Tivo Cp 14.80 +1.05 TOL TollBros 41 .70 +.8 1 TMK Torchmark 85.30 +.41 TD TorDBk gs 59.08 +.47 TOT Total SA 63.21 -.66 TM Toyota 137.35 +1.13 TTD TradDsk A n80.75 +.53 TRXC TransEntx 2.85 +.18 RIG Transocn 13.60 +.21 TRV Travelers 130.15 +.29 TPH TriPointe 16.35 +.40 TY TriContl 27.14 +.02 TYp TriCntl pf 50.21 ... TNET TriNetGrp 53.44 +.59 TRN Trinity 35.75 +.44 TRIP TripAdvis 48.71 +.34 TBI TrueBlue 25.20 +.35 TRUE TrueCar 9.01 -.42 TRST TrstNY 8.75 +.1 5 TUP Tuppwre 44.93 +.98 TRQ TurqHillRs 2.98 +.04 HEAR TurtleBc rs 18.57 +.75 FOXA 21stCFoxA 38.16 +.29 FOX 21stCFoxB 37.71 +.36 TWLO Twilio n 53.72 +.59 TWTR Twitter 32.77 +.02 TWOU 2U 93.18 -.24 TSN Tyson 68.56 +1.28 UBS UBS Grp 16.08 -.12 UDR UDR 35.00 -.28 UGI UGI Corp 49.05 -.36 SLCA US Silica 32.99 +.34 UCTT UltraClean 18.10 +.30 UPL UltPetro n 2.04 -.01 UAA UndrArm s 20.52 +1.64 UA UnAr C wi 18.31 +1.18 UNF UniFirst 173.50 +.20 UN UnilevNV 55.83 -.32 UNP UnionPac 141.36 +1.07 UNT Unit 22.66 +.38 UAL UtdContl 69.74 +1.71 UPS UPS B 116.32 +.71 URI UtdRentals169.48 +3.93 USB US Bancrp 50.99 -.13 X USSteel 37.51 +1.65 UTX UtdTech 124.78 +.23 UNH UtdhlthGp 241.72 +2.22 UNIT UnitGrp 20.06 +.10 UVV UnvslCp 47.85 +.90 UNM UnumGrp 38.47 +.36 UEC UraniumEn 1.55 +.02 URBN UrbanOut 42.32 +1.52 V-W-X-Y-ZVFC VF Corp 79.58 +1.00 VICI VICI Pr n 19.65 +.30 VRX ValeantPh 22.08 +.52 VLO ValeroE 114.99 -.11 VLY VlyNBcp 12.76 -.09 VIG VangDivAp101.83 +.55 VVC Vectren 69.50 -.02 VTR Ventas 52.04 -.22 VSTM Verastem 4.61 -.63 VER Vereit 6.92 -.07 VRSN Verisign 127.12 +.46 VZ VerizonCm 47.86 +.07 VIAB ViacomB 28.27 -.02 VVI ViadCorp 50.80 +.45 VIAV Viavi 10.00 +.06 VKTX VikingTh n 5.13 +.55 VIRT VirtuFin n 30.30 -. 3 5 V Visa s 130.89 -.21 VSH VishayInt 21.40 -.25 VST VistraEn n 23.08 -.06 VVUS Vivus .66 +.14 VMW VMware 138.58 -2.52 VOD Vodafone 26.60 -.44 PPR VoyaPrRTr 5.13 ... VMC VulcanM 128.22 +.88 WTI W&T Off 7.84 -.01 WDFC WD 40 133.00 +.05 WEC WEC Engy 60.97 -.35 WMIH WMIH 1.39 ... WPC WP Carey 64.73 -.02 WPX WPX Engy 18.58 +.40 WMT WalMart 86.13 +1.61 WBA WalgBoots 65.74 +1.13 WPG WashPrGp 6.74 -.03 WRE WREIT 27.88 -.1 9 WM WsteMInc 81.62 -.56 WAT Waters 190.65 +.65 WFT WeathfIntl 3.56 +.11 WBS WebsterFn 64.53 +.39 WTW WtWatch 81.66 +1.48 WRI WeinRlt 27.13 +.04 WFC WellsFargo 55.04 +.29 WELL Welltower 54.84 ... WEN Wendys Co 16.34 -.19 WR WestarEn 53.66 -.24 WIA WAstInfSc 11.34 ... WDC WDigital 87.02 +4.04 WU WstnUnion 20.02 -.01 WBK WestpacBk 21.84 +.15 WRK WestRck 61.89 +1.03 WY Weyerhsr 36.13 +.17 WHR Whrlpl 159.56 +2.30 WLL W hitngPet rs49.64 +.6 4 WRD WildhRs n 25.26 +.09 WMB WmsCos 27.37 +.11 WPZ WillmsPtrs 38.42 +.83 WIN Windstm rs 1.44 +.03 WETF WisdomTr 11.59 +.05 DON WT MCD s 35.02 +.20 WWD Woodward 74.52 +.83 INT WorldFuel 22.38 -.36 WWE WldW Ent 43.59 -.06 WP Worldpay 80.95 -.75 WOR Worthgtn 47.06 +1.12 WYN Wyndham 112.66 +2.00 WYNN Wynn 192.51 +2.34 XL XL Grp 55.30 +.08 XEL XcelEngy 44.25 -.30 XRX Xerox rs 28.55 +.04 XLNX Xilin x 70.99 +.57 YRCW YRC Wwde 10.51 +.15 AUY Yamana g 2.79 -.03 YNDX Yandex 34.19 +.29 YELP Yelp 44.03 +.73 YORW YorkWater 30.95 ... YUM YumBrnds 83.57 +.23 YUMC Yum China 37.58 +.52 ZTO ZTO Exp n 17.40 +.08 ZAGG Zagg 15.25 ... ZAYO ZayoGrp 33.56 +.06 ZEN Zendesk 55.10 +.21 ZBH ZimmerBio 114.54 +1.35 ZTS Zoetis 82.85 -.17 ZNGA Zynga 4.06 -.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 24,768.93 +62.52 NASDAQ 7,398.29 +46.67 S&P 500 2,722.46 +11.01 10-YR T-NOTE 3.10% +.03 30-YR T-BOND 3.22% +.02 CRUDE OIL $71.49 +.18 GOLD $1,290.20 +1.30 EURO $1.1802 -.0045p p p p p p p p p p p p p p q q 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 25

The Sun /Thursday, May 17, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My sister was diagnosed with Huntington's disease. What are the symptoms she might be experiencing? „ R.G. ANSWER: I am very sorry to hear about your sister. Huntington's disease is a terrible disease with no cure. Huntington's disease is an inherited condition causing progressive loss of neurological function. It is caused by an abnormality in the huntingtin gene called "CAG repeats": the more repeats, the earlier symptoms tend to occur. This leads to an abnormality of a protein called huntingtin, which is especially present in some parts of the brain. It is a rare disorder, seen in only about 3 people per 100,000 worldwide. Symptoms can start anytime from childhood to a person's 70s, but onset is most common in middle age. There are three types of symptoms: neurological, psychiatric and dementia. Neurological symptoms include a type of abnormal movement called "chorea." These are involuntary rapid movements, usually of the face, trunk or limbs. People with HD occasionally are unaware of them and may (or may not) notice changes in their walking. There are subtle signs that a trained neurologist can nd on physical exam. There are new treatments (tetrabenazine and deutetrabenazine) available for the abnormal movements. Psychiatric symptoms happen in roughly half of people with HD. Depression and irritability can aect people's social lives years before any motor symptoms become apparent. Suicide is a signicant risk, at the time of diagnosis or as the disease progresses. Dementia is universal in people with advanced HD. However, the decline in function may occur early or late in the course of the disease. I don't know where your sister is in the course of her disease. Early on, people generally are able to continue with their lives, as HD is a slowly progressive disease. Most people live 10-20 years after diagnosis, some much longer. As the disease progresses, though, people slowly lose the ability to live without assistance. The last stage of HD may last for years, and most people eventually will require around-the-clock care. The majority of people with HD will have a family history of the disease, but that may not be the case in an adopted child, if the aected parent died before HD became apparent, or in the case of a new genetic mutation. Genetic testing is now 99 percent sensitive and 100 percent specic for HD: All family members (this includes you) should consider having the test and should meet with a genetic counselor prior to proceeding. Testing should not be undertaken lightly for asymptomatic family members. Many people choose not to be tested. There is no approved treatment to cure or slow down the progression of Huntington's disease. Symptoms can be treated with a combination of medication, physical and occupational therapies and home care. It's critical to discuss advance directives when the person with HD has full capability of expressing his or her wishes. A new, promising treatment for HD is in clinical trials. It is called IONIS-HTTRx, and it has been shown to reduce huntingtin protein in the brain uid. Hopefully it will be shown to aect the course of the disease. There are several places for information and support groups. One is Huntington's Disease Society of America (www.hdsa.org); another is Huntington Society of Canada (www.huntingtonsociety.ca). DEAR ABBY: I am a working mother of three who may be battling postpartum depression. I feel like I am parenting alone. I get the kids out of the house by myself in the morning before my husband even drags himself out of bed. I drop the kids o. I go to work. I teach, so my day is spent dealing with other people's kids, and then I pick my own kids up. I have no time to decompress or devote to myself. When there are school functions, my husband makes me feel guilty that I'm not spending time with the kids. Now he's starting to make me feel guilty because the kids like him less than they do me. How do I get across to him that if he did more and was around them more, they would like him more? I'm so tired from juggling all these balls. I feel like if something were to happen to me, he'd have no clue what to do. How can I x this situation? I don't want to resent him, but I'm starting to. „ Exhausted, Hot Mess Mom DEAR MOM: Postpartum depression is more than being tired and overscheduled. It's a medical condition that, left untreated, can have serious consequences. It might help to discuss what's going on with your physician, who can then help you explain to your husband that if he doesn't step up, he could indeed be left with the sole responsibility of taking care of the children. You're right. You shouldn't be carrying the whole load, and the bonus would be the likelihood that your husband's relationship with the children would improve. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com and learn more. The deadline is fast approaching. Dear Readers: You can DECANT „ what does that mean? For our purposes, it means removing kitchen and bath staples from their original packaging and storing them in clear containers that you can pick up at a discount store. There are pros and cons to this: Pros You can see all of your items, and can tell when you are running low. Buying basics at a warehouse store can save money. The containers can stack eciently, which will conserve space. Cons You can lose the nutritional and usage information from the packaging, along with the expiration dates. Tape labels to the bottom or back of the jars. You must rotate items, and use the oldest product rst. Label each jar to get started, and see how decanting can work for you! „ HeloiseHuntington's disease means progressive loss of function Tension mounts for tired mom who gets little help The details of decantingHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, May 17, 2018 ARIES (March 21-April 19). The default settings are the most often used not because they are preferred but because it takes eort to change them. Do the work upfront to make the defaults awesome and awesomeness will be your default. TAURUS (April 20-May 20). The fantastic value deals abound today, and youre a magnet for them. Your luck is such that youll get more than you pay for regardless of how much you put in „ even if you put in a whole lot. GEMINI (May 21-June 21). Commit fully to whats going on now, even though you can see where its all headed. This will soon be the old way of doing things, but until that time, its the right way of doing things. CANCER (June 22-July 22). Do not underestimate the unpredictable power of an unexciting environment. People in a static situation are likely to make choices that they would never make any other place. These are choices made out of sheer boredom. LEO (July 23-Aug. 22). Hints are for those who dont know each other very well. When it comes to your loved ones, hinting will be a waste of time. You know and trust each other, and no one is going to get oended if you just say what you want. VIRGO (Aug. 23-Sept. 22). You dont have control over what people are reminded of when they deal with you. Their memories are their own and so are the triggers that bring them up. What you can do is gain inuence by learning about the associations. LIBRA (Sept. 23-Oct. 23). Pare down your need of others. If you rely on someone too much and/or too regularly it will interfere with your usual state of self-suciency. Steps toward independence will bring good fortune. SCORPIO (Oct. 24-Nov. 21). If you love something enough, then you dont mind dealing with all the tedious, irritating, dicult, boring, painful stu that goes along with it. Talent may very well boil down to a simple matter of loving something enough. SAGITTARIUS (Nov. 22-Dec. 21). Taking care of yourself is essential to the success of the group. The progress you make today will only be possible because youve done so. When you win, your people win, too. CAPRICORN (Dec. 22-Jan. 19). Everyone has an accent; its just not called that by others who speak the same way. Youll be lucky today when you go where your contribution will be considered novel. AQUARIUS (Jan. 20-Feb. 18). People say that there are no bad questions. But there are so many excellent questions, why waste time with useless ones that can only lead you down an unsatisfying and unproductive path? PISCES (Feb. 19-March 20). Youre a pro among amateurs today. If anyone is to learn from you, it will be because they had the curiosity and will to drag the information out of you. TODAYS BIRTHDAY (May 17). Do not worry about succeeding in any terms laid out for you by others. This kind of socalled success is false and unobtainable. Its like an escalator that keeps producing new steps in front of you. Instead, answer the questions of your soul this year and you will be fullled in love, ideas and resources. You will have all you need. Libra and Scorpio adore you. Your lucky numbers are: 8, 40, 39, 13 and 47. 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 27

The Sun /Thursday, May 17, 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 28

Page 8 www.yoursun.com The Sun / Thursday, May 17, 2018 ALMANACToday is Thursday, May 17 the 137th day of 2018. There are 228 days left in the year. Today in history On May 17, 1968 nine men and women, including brothers Daniel and Philip Berrigan, entered the Selective Service oce in Catonsville, Maryland, seized several hundred draft les and burned them outside to protest the Vietnam War before being arrested. (The Catonsville Nine,Ž as they came to be known, received federal prison sentences ranging from 24 to 42 months.) On this date In 1536 Archbishop of Canterbury Thomas Cranmer declared the marriage of Englands King Henry VIII to Anne Boleyn invalid after she failed to produce a male heir; Boleyn, already condemned for high treason, was executed two days later. In 1792 the New York Stock Exchange had its beginnings as a group of brokers met under a tree on Wall Street and signed the Buttonwood Agreement. In 1875 the rst Kentucky Derby was run; the winner was Aristides, ridden by Oliver Lewis. In 1980 rioting that claimed 18 lives erupted in Miamis Liberty City after an all-white jury in Tampa acquitted four former Miami police ocers of fatally beating black insurance executive Arthur McDue. In 1987 37 American sailors were killed when an Iraqi warplane attacked the U.S. Navy frigate Stark in the Persian Gulf. (Iraq apologized for the attack, calling it a mistake, and paid more than $27 million in compensation.) In 1996 President Bill Clinton signed a measure requiring neighborhood notication when sex oenders move in. (Megans Law,Ž as its known, was named for Megan Kanka, a seven-yearold New Jersey girl who was raped and murdered in 1994.) In 2004 Massachusetts became the rst state to allow same-sex marriages. Todays birthdays Actor Peter Gerety is 78. Singer Taj Mahal is 76. Boxing Hall of Famer Sugar Ray Leonard is 62. Actor-comedian Bob Saget is 62. Producer Simon Fuller is 58. Singer Enya is 57. Actor-comedian Craig Ferguson is 56. Actor David Eigenberg is 54. Singer-musician Trent Reznor is 53. Actor Hill Harper is 52. Singer Jordan Knight is 48. Dancer-choreographer Derek Hough is 33. Bible verse Knowing this, that the trying of your faith worketh patience.Ž „ James 1:3. As a Christian, are you wondering why times are tough? God could be increasing your patience. BERLIN (AP) „ Police were called to investigate a domestic disturbance in a southern German town „ and found a man arguing with a parrot. A resident in Loerrach, near the Swiss border, called the emergency number Monday to report his concerns about loud shouting from a next-door apartment that had been going on for some time. Police said Tuesday that officers sent to the scene found there was a loud argument going on „ but it was between a 22-year-old man and a parrot. The man told them he had been annoyed with the bird, which belonged to his girlfriend. The parrot responded to being shouted at with loud noises of its own. Police said it couldnt speak but could bark like a dog. Since no one was hurt, the officers left.ODD NEWS Domestic dispute: Man arguing with a parrotBy ASHLEY THOMAS and MARC LEVYASSOCIATED PRESSPresident Donald Trump backed two successful U.S. Senate nominees in Pennsylvania and Nebraska, which were among four states holding primaries Tuesday. The primaries began to settle swing state Pennsylvanias chaotic congressional landscape after a court “ght ended with redrawn districts just three months ago. Amid the redistricting, Republican Rick Saccone recorded his second loss in two months in two U.S. House districts. Among the more unusual results of Tuesdays primaries was the loss by Pennsylvanias Democratic lieutenant governor, Mike Stack, who was ousted by mayor John Fetterman. Oregon and Idaho also held primary elections. Heres a look at some of the other interesting races:TRUMPS PICKS PREVAIL Two of the presidents favored candidates, Lou Barletta in Pennsylvania and Deb Fischer in Nebraska, won their U.S. Senate primaries. Barletta, currently a congressman, was heavily favored over state Rep. Jim Christiana to become the Republican challenger for Democratic Sen. Bob Casey, who is seeking a third term in November. Fischer, the incumbent, defeated four GOP challengers and will be the strong favorite to win re-election in deep-red Nebraska. Her Democratic opponent is Lincoln City Councilwoman Jane Raybould. WOMEN RULE IN REDRAWN DISTRICTS Pennsylvania could send at least three women Congress next year, breaking the all-male hold on the states 18-member U.S. House delegation. Mary Gay Scanlon won a 10-way Democratic primary and Madeleine Dean won a three-way Democratic primary on Tuesday night for two suburban Philadelphia seats that are likely to ip to Democrats following a court-ordered redrawing of the states congressional district boundaries. Meanwhile, Chrissy Houlahan is the uncontested Democratic nominee for another suburban Philadelphia seat where shes heavily favored in November. INCUMBENT LT. GOV. FALLS Mike Stack became the rst holder of the Pennsylvania lieutenant governors oce to lose in a primary election. John Fetterman, the Braddock mayor, won the ve-way Democratic Party primary race for lieutenant governor Tuesday, meaning he will run on a ticket with Gov. Tom Wolf in the fall. Wolf last year ordered an investigation into the treatment of state employees by Stack and his wife and stripped Stack of state police protection. 2ND LOSS FOR SACCONE Pennsylvania state Rep. Rick Saccone, who lost a special election two months ago to Democrat Conor Lamb for a congressional seat, has now lost a two-way Republican primary for a dierent U.S. House seat. Saccone lost Tuesdays 14th Congressional District primary election to state Sen. Guy Reschenthaler for the open seat in a heavily Republican, newly drawn district. In March, Lamb narrowly beat Saccone in a district that President Donald Trump won in 2016 by about 20 percentage points. The president campaigned in the district twice and sent several tweets on Saccones behalf. The White House later contended that it was Lamb who had had embraced the presidents policies and vision. OREGON CHOOSES GOP CANDIDATE AMONG 10 GUBERNATORIAL HOPEFULS State Rep. Knute Buehler has emerged from a crowded primary to capture the Republican nomination for Oregon governor. However, Democratic Gov. Kate Brown remains the favorite to win in November. Brown became governor in 2015 upon the resignation of Gov. John Kitzhaber following an ethics scandal, and she won a special election in 2016. IN IDAHO GOVERNORS RACE, A DEMOCRATIC FIRST When former state Rep. Paulette Jordan, 38, won her primary, she became the rst woman to be the Democratic gubernatorial nominee in Idaho. If she wins the general election, Jordan, a member of the Coeur dAlene Tribe, would not only be the rst woman to serve as Idaho governor but also the rst Native American woman to serve in that position in any state. But she faces a dicult race: Idaho hasnt elected a Democratic governor since 1990, and the Republican Party now controls a supermajority on all federal, state and legislative seats.Trump backs 2 successful US Senate nominees in primariesis deemed inadequate. The VA would be able to determine how quickly the program grows. The legislation now goes to the Senate, where lawmakers are seeking a vote before their Memorial Day break. Trump has said he is ready to sign the bill. Rep. Phil Roe, the chairman of the House Veterans Affairs Committee, praised the measure as keeping our promise to give veterans more choice in their health care.Ž The program could face escalating costs due to growing demand from veterans seeking the convenience of seeing private physicians. Some House Democrats warn the VA wont be able to handle the costs of the newly combined community careŽ program that includes Choice and other VA programs of outside care, putting the VA at risk of unexpected budget shortfalls next year. Rep. Tim Walz, the top Democrat on the Veterans Affairs Committee, cautioned that outsourcing more care to the private sector would lead to devastating cuts to VA hospitals, which many veterans see as best-suited to treat battle“eld injury such as traumatic brain injury. I am deeply concerned about the long-term health and stability of VA health care,Ž he said. The bill builds on legislation passed in 2014 in response to a wait-time scandal at the Phoenix VA medical center, where some veterans died while waiting months for appointments. It comes as the VA is without a permanent leader after David Shulkin was ousted as VA secretary in March. Trump has yet to name a new secretary after his “rst nominee, Ronny Jackson, withdrew last month. The legislation aims to steer more patients to the private sector to relieve pressure at VA hospitals, thus improving veterans care at VA facilities and with private providers alike. Patients could also access private walk-in clinics, such as MinuteClinics, to treat minor illnesses or injury if they used VA health care in the last two years. The bill would create a presidentially appointed commission to review the closure of underperforming VA facilities, which House Democrats opposed when the plan was drafted in March. Democrats sought restrictions on the commission but were rebuffed by House Republicans and the White House. It would also expand a VA caregivers program to cover families of veterans of all eras, not just the families of veterans who were seriously injured in the line of duty since Sept. 11, 2001. Veterans would be able to access private care when VA does not offer the services they need or a veteran and his VA health provider agree it is best to receive care with a private doctor. It would loosen Choices restrictions that limit outside care only when a veteran must wait 30 days for an appointment or drive more than 40 miles to a VA facility.PRIVATEFROM PAGE 1 $250,000. The report said the president did not have to disclose the payment but was doing so in the interest of transparency.Ž While the disclosure didnt specify the purpose of the payment, Cohen has said he paid $130,000 to Daniels in the weeks before the 2016 presidential election to keep her from going public about her allegations that she had sex with Trump in 2006. Daniels lawyer, Michael Avenatti, tweeted: Mr. Trumps disclosure today conclusively proves that the American people were deceived.Ž The footnote appears in a report giving the “rst extended look at Trumps income from his properties since he became president. His Washington, D.C., hotel near the Oval Of“ce, which has become a magnet for diplomats and lobbyists, took in $40 million. His Doral golf course and resort in Miami took in $75 million, his Mar-a-Lago resort in Palm Beach, Florida, received $25 million and his golf club in Bedminster, New Jersey, generated $15 million. Some of the 12-month “gures for his properties are down from his previous report, but that earlier report covered about 16 months and so it is not directly comparable. The “gures are before expenses and so give no indication of how much pro“t the president made off the properties. Trump has at least $315 million in debt, about the same as he reported a year ago. One of his biggest lenders is Ladder Capital, which has lent more than $100 million. Trump owes Deutsch Bank as much as $175 million.COHENFROM PAGE 1WASHINGTON „ Amid fresh uncertainty over his planned summit with North Korean leader Kim Jong Un, President Donald Trump Wednesday said that he is committed to pressing for the country to abandon its nuclear program as part of any meeting. North Korea threatened earlier in the day to scrap the historic summit between Trump and Kim, saying it has no interest in a one-sidedŽ affair meant to pressure the North to abandon its nuclear weapons. But Trump appeared to shrug off the warning saying the U.S. hadnt been noti“ed. We havent seen anything, we havent heard anything,Ž Trump said as he welcomed the president of Uzbekistan to the White House. We will see what happens.Ž The warning from North Koreas “rst vice foreign minister came after the country abruptly canceled a high-level meeting with South Korea to protest U.S.-South Korean military exercises that the North has long claimed are an invasion rehearsal. Behind the scenes, White House aides tried to soothe South Korean frustrations over the canceled meeting with the North as they continue to plan for the summit, planned for June 12 in Singapore, as if nothing had changed. U.S. of“cials compared the threat to Trumps own warning that he might walk away from the summit if he determines Kim is not serious about abandoning his nuclear program, saying it did not appear to be serious. National Security Adviser John Bolton told Fox News Radio Wednesday that we are trying to be both optimistic and realistic at the same time.Ž Bolton, who was called out by name by the North for saying that the U.S. is seeking to seek an outcome similar to Libyas unilateral nuclear disarmament, said the personal attack raised the question of whether this really is a sign that that theyre not taking our objective of denuclearization seriously.Ž North Korean “rst vice foreign minister Kim Kye Gwan said in a statement carried by state media that we are no longer interested in a negotiation that will be all about driving us into a corner and making a one-sided demand for us to give up our nukes and this would force us to reconsider whether we would accept the North KoreaU.S. summit meeting.Ž Trump surprised even aides in March when he accepted an invitation from Kim to meet. Secretary of State Mike Pompeo has met with the North Korean leader twice to lay the groundwork for the summit, and reported that Kim had agreed to place his nuclear arsenal on the negotiating table. The State Department emphasized that Kim had previously indicated he understood the need and purpose of the U.S. continuing its long-planned exercises with South Korea. State Department spokeswoman Heather Nauert said the U.S. had not heard anything directly from North or South Korea that would change that.Trump: US hasnt been notified about threat to cancel summitBy ZEKE MILLER and CATHERINE LUCEYASSOCIATED PRESS AP PHOTOPresident Donald Trump greets Uzbek President Shavkat Mirziyoyev outside the West Wing of the White House in Washington, Wednesday.Muellers investigation into potential collusion between Trump aides and the Kremlin „ came to be arranged and efforts afterward to mitigate the political damage arising from its disclosure. The transcripts show the dissatisfaction of Trump Jr. and other campaign aides, including brother-in-law Jared Kushner, when the meeting failed to yield the harmful Clinton information they thought theyd get „ as well as the increasing panic of one of the meeting participants who feared his reputation would be ruined by his role in having set it up. In addition, the transcripts re”ect an aggressive Russian outreach to Trump both before and after the June 2016 meeting, including an effort to arrange a follow-up get-together that November with members of his transition team. One year earlier, Trump was invited to the 60th birthday party of a friend in Moscow at which the opportunity to meet Russian President Vladimir Putin was dangled. Trump Jr. answered No, I dont recallŽ when asked if he had spoken with his father about the Russia investigation, and he could not recall if he had spoken with him the day the Trump Tower meeting was arranged. But he insisted he had never discussed the meeting with him. Asked if he thought it was problematic to take a meeting described to him as part of a Russian government effort to aid his fathers campaign, Trump Jr. said no. I didnt think that listening to someone with information relevant to the “tness and character of a presidential candidate would be an issue, no.Ž Senate Judiciary Democrats said the transcripts are just one piece of a much larger puzzleŽ and do not tell the entire story because some meeting participants were not interviewed.TRUMPFROM PAGE 1WASHINGTON (AP) „ The Senate has voted to kill a Federal Communications Commission rule that repealed the Obama administrations ban on internet providers blocking or slowing down certain content. In December, the FCC repealed net neutralityŽ rules that ensured equal treatment for all web traf“c. The rule prevented providers such as AT&T, Comcast and Verizon from interfering with internet traf“c and favoring their own sites and apps. Three Republicans joined with Democrats in voting to repeal the FCC rule that was scheduled to go into effect next month. The “nal vote was 52-47. Democrats are hoping to energize young voters who support the principle of net neutrality, though the GOP-controlled House is unlikely to go along with the effort.Senate backs effort to restore net neutrality rules

PAGE 29

Thursday, May 17, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 SEX-ABUSE CASEMichigan State University agreed to pay $500 million to settle claims from more than 300 women and girls who said they were assaulted by sports doctor Larry Nassar, of“ cials announced Wednesday. Page 6By MATT BAKERTampa Bay TimesOld, unofficial news is expected to become old, official news today with a formal announcement that Florida State and Boise State are kicking off the 2019 season in Jacksonville. A lot has changed since the schools announced the series (FSU plays at Boise in 2020) five years ago. It looks like a risky move for the Seminoles, but I think its a good one. Some of the risks are obvious. Boise State is a very successful program. Just ask Virginia Tech (which lost to the Broncos in 2010), Georgia (which lost to them in 2011) or Washington (which lost to them in 2015). FSU could be the next big-name program Boise slays. Some of the risks are a little more nuanced, like this one: All 16 College Football Playoff participants have played at least one Power Five non-conference opponent. Boise doesnt fit that bill.COLLEGE FOOTBALL: Florida StateWhy playing Boise State in Jacksonville is smartBy MARC TOPKINTampa Bay TimesThe Rays decided to play it safe with OF Carlos Gomezs groin issue and place him on the 10-day DL, calling up INF Christian Arroyo, the Hernando High product, to add a right-handed bat. 3B Matt Duffy, who left Tuesdays game with right hamstring tightness, will stay on the active roster with plans to return to duty Friday in Anaheim. Arroyo, the key return in the December trade of franchise cornerstone Evan Longoria to the Giants, has been off to a slow start at Triple-A Durham, hitting .200 with one homer (albeit a grand slam) in 17 games, missing time with a calf strain. Manager Kevin Cash said they wanted to be careful with Gomez, who is hitting .200 with 49 strikeouts in 37 games.MLB: RaysRays promote Arroyo, send Gomez to DLBy GREG AUMANTampa Bay TimesBucs fans may still be tempted, but theres no need to tell Mike Smith how disappointing Tampa Bays defense „ last in the NFL in sacks, last in passing yards allowed „ was last season. Its got to be a hell of a lot better than what we put out there last year,Ž Smith said Wednesday, asked how much better his defense must be. Ive said it many times. The numbers are not anywhere close to what weve got to do. Weve got to be more consistent in everything we do, and it starts in the meeting rooms, in building trust with one another across the board. Thats the most important thing.Ž The Bucs have helped Smith out by addressing the defense extensively in the offseason, first in signing end Vinny Curry and tackles Beau Allen and Mitch Unrein, then trading a third-round pick to get Pro Bowl end Jason Pierre-Paul. In the draft, three of the first four picks were on defense, with defensive tackle Vita Vea in the first round and cornerbacks M.J. Stewart and Carlton Davis in the second round, plus two more defensive draft picks. The upgraded line, with better depth allowing key players to take fewer snaps and have more left for the end of close games, is the catalyst for an improved defense. Smith hopes that allows his linebackers to come free more often to make plays, and that the added pressure on opposing quarterbacks will help his defensive secondary as well. Smith said he was encouraged by how his defense continued to fight last year, through injuries and two fivegame losing streaks, NFL: BucsSmith: Defense needs to be better in 2018NHL: Lightning-CapitalsFIGHTING BACKBy TOM JONESTampa Bay TimesWASHINGTON „ Somebody had to do something. The Lightning was in dire straits. Down 2-0 in the series. Nothing working. Nothing happening. Half dead. Halfway to the offseason. The Lightning needed someone to step up. Who knew that someone would step up wearing dress shoes instead of skates? There were plenty of stars in the Lightnings off-the-mat victory in Game 3 of the Eastern Conference final. Actually, call them all-stars. Steven Stamkos, Nikita Kucherov, Brayden Point, Victor Hedman, Andrei Vasilievskiy. They all made the All-Star Game in Tampa this season, and their fingerprints could be found all over the Lightnings 4-2 victory. But, in case you forgot, the Lightning had another all-star this season. And that one left the biggest mark of all in the Game 3 victory. Coach Jon Cooper was masterful. If coaches could be a part of the hockeys three stars of the game, Cooper would get a No. 1 star Tuesday. When things go stale a little bit, Lightning captain Steven Stamkos said, you mix things up. Cooper mixed things up a lot. It couldve blown up in his face. Had it, and had the Lightning lost, the too-emotional fans who doubt Coopers ability would again show their lack of hockey knowledge by flooding Twitter with #FireCooper tweets. (Seriously, thats crazy talk!) Instead, he showed once again that the Lightning has one of the best coaches in the business.TIMES FILES (2017)Bucs defensive coordinator Mike Smith says his unit must be a hell of a lot betterŽ in 2018 and is counting on that as the Bucs try to improve on a 5-11 record. AP FILE Boise State has toppled big-name programs in the past, including Oklahoma. The Broncos will get their shot at Florida State in Jacksonville next year. AP PHOTOWashington Capitals center Lars Eller (20) pulls on the jersey of Tampa Bay Lightning center Steven Stamkos (91) during the third period of Game 3 Tuesday in Washington. The Lightning won 4-2. AP PHOTOTampa Bay Rays pitcher Alex Colome, left, is congratulated by catcher Wilson Ramos, right, following a win against the Kansas City Royals Wednesday at Kauffman Stadium in Kansas City, Mo. Associated PressKANSAS CITY, Mo. „ C.J. Cron homered and sc ored three runs, and the Tampa Bay Rays beat Kansas City 5-3 on Wednesday to complete a three-game sweep of the woeful Royals. Cron extended his onbase streak to 22 games when he was hit by a pitch from Jason Hammel (0-5) in a three-run first that included Brad Millers RBI groundout and Adeiny Hechavarrias two-run single. Cron homered leading off the third, then singled in the fifth and scored on Wilson Ramos doubleplay grounder for a 5-1 lead. Tampa Bay had losing six of seven coming in but swept the Royals for the first time since four games from Aug. 8-11, 2011. The Rays had not swept a series in Kansas City since three games from July 17-19, 2009. Kansas City has lost five straight and seven of eight, dropping to 13-30 for its worst 43-game start since opening with a 10-33 record in 2006. The Royals are 6-16 at Kauffman Stadium. Matt Andriese (1-1) allowed three hits in three scoreless innings. Alex Colome allowed Abraham Almontes leadoff single in the ninth, then retired three straight batters for his third save in three days and ninth in 11 opportunities. Staked to a 4-0 lead, Rays starter Jake Faria allowed three runs, four hits and four walks in 4 ‡ innings. He gave up sacrifice flies to Alcides Escobar in the fourth and Mike Moustakas in the fifth, an inning that also included Jorge Solers RBI double. Hammel gave up five runs and 10 hits in six innings, raising his ERA to 6.28. He is 0-8 with a 7.28 ERA in 13 starts since winning at Detroit on Sept. 6.MLB: Rays 5, Royals 3Rays complete sweep over Royals SEE RAYS, 3 SEE FSU, 3 SEE MOVES, 3 SEE BUCS, 3What the Game 3 victory proved about Tampa BaySEE LIGHTNING, 3

PAGE 30

By KRISTIE RIEKENAssociated PressHOUSTON „ James Harden and Eric Gordon each scored 27 points to lead a balanced attack and the Houston Rockets routed the Golden State Warriors 127-105 on Wednesday night to even the Western Conference finals at one game apiece. The Rockets didnt trail after the first quarter and led by double digits for most of the night. They head to Oakland, California for Game 3 on Sunday night feeling much better after rebounding from a deflating 119-106 loss in the series opener.By STEVEN WINEAssociated PressMIAMI „ Los Angeles Dodgers manager Dave Robe rts leaned back in his chair and it did not collapse, which is surprising given the way the season has gone. The defending NL champions had just endured their fifth defeat in a row, all against lastplace teams. The latest loss came in Miami, and Roberts contemplated his teams place in the universe, including a mere one-game lead over the Marlins, baseballs perennial punch line. I need a Presidente,Ž he said, before pausing to reconsider. I need more than one.Ž Heres a toast to the most disappointing team in the majors. The Dodgers began the season with expectations to match their high payroll, but theyve been bad and getting worse. Since May 5, they are 0-7 against the Marlins, Reds and Padres, the NLs cellar-dwellers. On Tuesday the Dodgers failed to score against Miami starter Wei-Yin Chen, who en tered with a 10.22 ERA. The 4-2 defeat left them at 16-25, putting Roberts team on pace for 99 losses. This is testing every bit of fight you have,Ž he said. This is a stretch Im sure a lot of these guys havent gone through.Ž Actually, the Dodgers had an awful stretch just last summer, when they lost 16 of 17. But that felt different because they were 91-36 when the swoon began. They regrouped to reach Game 7 of the World Series, and with most of their roster back, expected to be one win better in 2018. Instead, too many injuries and sickly swings threaten to derail the season. Its not fun,Ž catcher Austin Barnes said. Every day it seems like theres something not clicking. It is absolutely frustrating.Ž Offense is the biggest disappointment. Yasiel Puig hit his first home run Sunday after clubbing 28 last year. Cody Bellinger has six homers after hitting 39 in 2017. Leadoff batter Chris Taylors average has fallen to .234 from .288 a year ago. Against the Reds last week, the Dodgers totaled nine runs while being swept in a fourgame series at home Clutch hits have proved elusive and the bullpen has been wobbly, which explains why Los Angeles is 4-13 in games decided by one or two runs. The Dodgers are accustomed to coming up short „ they havent won the World Series since 1988. But sub-.500 is something different for a franchise that has won five consecutive NL West titles. Its baseball; its a tough game,Ž All-Star third baseman Justin Turner said. It doesnt matter what it says on paper. Youve got to show up and play nine innings and 27 outs, and anything can happen. Any team on any given day can go out and win a game. Thats the beauty of it. Its not the NBA, where the best team on paper wins all the games.Ž Turner returned this week after breaking his left wrist during spring training. But two-time All-Star sho rtstop Corey Seager is out for the season with an elbow injury, and three-time NL Cy Young Award winner Clayton Kershaw likely will be sidelined until at least June with biceps tendinitis. Kershaw is 1-4 with a 2.86 ERA. Left-hander Alex Wood fell to 0-4 Tuesday despite a 3.35 ERA. We just havent gotten any momentum or started clicking,Ž Wood said. We feel it; everyone does. Everybody is grinding hard, and were trying to figure it out and get on the right track.Ž Page 2 SP www.yoursun.com Thursday, May 17, 2018 / The SunM i LB: Flying Tigers 3, Stone Crabs 0Third inning dooms Stone Crabs Florida Lottery www.flalottery.comPICK 2May 16N ........................... 8-9 May 16D ........................... 2-8 May 15N ........................... 2-1 May 15D ........................... 6-1 May 14N ........................... 1-6 May 14D ........................... 0-6 D-Day, N-NightPICK 3May 16N ....................... 5-5-1 May 16D ....................... 4-2-6 May 15N ....................... 6-7-9 May 15D ....................... 9-2-4 May 14N ....................... 8-8-1 May 14D ....................... 2-4-1 D-Day, N-NightPICK 4May 16N .................... 4-7-0-8 May 16D .................... 1-1-5-7 May 15N .................... 5-9-1-4 May 15D .................... 3-5-3-2 May 14N .................... 6-3-2-9 May 14D .................... 4-2-1-3 D-Day, N-NightPICK 5May 16N ................. 9-2-9-5-0 May 16D ................. 7-5-6-8-1 May 15N ................. 8-3-8-4-4 May 15D ................. 3-2-6-8-7 May 14N ................. 6-0-2-0-1 May 14D ................. 7-7-6-6-9 D-Day, N-NightFANTASY 5May 16 ........... 8-11-19-20-22 May 15 ......... 11-15-22-29-31 May 14 ............. 6-7-14-21-30 € € € PAYOFF FOR May 15 2 5-digit winners $95,147.99 277 4-digit winners $110.50 8,756 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 15 .............. 14-29-30-44 Lucky Ball ........................... 7 May 11 ................ 7-12-16-41 Lucky Ball ......................... 10 € € € PAYOFF FOR May 15 0 ............ 4-of-4 LB $2 million 5 .................. 4-of-4 $1,448.00 46 ............. 3-of-4 LB $344.00 777 .................. 3-of-4 $60.00LOTTOMay 16 ........... 1-17-42-45-49 May 12 .... 10-16-20-28-40-42 € € € PAYOFF FOR May 12 0 6-digit winners $9.5 million 29 ..... 5-digit winners $3,943 1,140 4-digit winners $69.50POWERBALLMay 6 ........... 17-19-21-22-51 Powerball ..........................19 May 12 ......... 22-42-45-55-56 Powerball ......................... 14 € € € 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 15 ......... 21-34-44-49-61 Mega Ball ......................... 21 May 11 ......... 14-38-40-53-70 Mega Ball ......................... 22 € € € PAYOFF FOR May 15 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 14 .......................... 4 of $500 ESTIMATED JACKPOT $55 million SPORTS ON TV By BRYAN LEVINESports WriterPORT CHARLOTTE „ Its ok to lose in baseball. It happens to even the best of teams. Whats not ok, is the way the Charlotte Stone Crabs have been losing as of late „ with their bullpen crumbling each and every night. But that wasnt the case Wednesday night, as the Stone Crabs fell 3-0 to the Lakeland Flying Tigers in a more conventional defeat. The last four games, things are not going our way,Ž Stone Crabs manager Reinaldo Ruiz said. Obviously, the (previous) two games were really tough. Tonight, they just got the lead early and we couldnt hit. But yeah, its been a tough series so far.Ž Brandon Lawson wasnt bad in the loss, but he was very hittable. So hittable, in fact, his nine hits allowed tied for the most by any Stone Crabs pitcher this season. Lawson threw six strong innings, with the only blemish coming in the form of a three-run third inning where he allowed five consecutive hits, including a two-run double to Cam Gibson. He just had one bad inning, but it could have been worse,Ž Ruiz said. He did alright.Ž Charlotte failed to get a run in the second inning when they loaded the bases with just one out. A shallow fly out off the bat of Kevin Padlo wasnt deep enough to get the runner to tag and then David OlmedoBarrera struck out to end the inning. That was the start of a left-on-base nightmare for the Stone Crabs, where they stranded seven runners in the second, third and fourth innings combined. They were held in check by Spenser Watkins, who tossed six scoreless frames, allowing just five runs, two walks and had six strikeouts. With a single in the third inning, Tampa Bay Rays No. 3 prospect Brendan McKay picked up his first base hit as a member of the Stone Crabs. McKay, who went 0-for-5 in his debut, finished 1-for-4 on Wednesday. Hes scheduled to pitch Friday against the Jupiter Hammerheads. I like him so far,Ž Ruiz said. Hes different. He can hit and he can pitch. ƒ I saw him pitch in spring training and he looked good.Ž The Stone Crabs bullpen entered Wednesday with a 2-5 record and 10.80 ERA over the previous seven games. The thing is, some of them are not used to pitching late in a game,Ž Ruiz said. Some of the guys we were using late in the game, theyre gone. They went to Double-A. ITs good for them, but obviously its going to take some time for the bullpen to regroup again and take some time to figure out who were going to use late in the game.Ž It took someone „ Trevor Charpie „ who wasnt on the roster until Wednesday to right the ship. Charpie threw a pair of scoreless innings in his Stone Crabs debut, which Deivy Mendez followed with a scoreless ninth inning. Peter Maris was the only Charlotte batter to have two hits in the loss. McKay, OlmedoBarrera and Lucius Fox each had one. „Contact Bryan Levine at blevine@sun-herald. com.FLYING TIGERS 3, STONE CRABS 0 Lakeland AB R H BI BB SO Avg. Gibson LF 5 1 3 2 0 0 .243 Cameron CF 4 0 2 1 0 1 .279 Sedio DH 3 0 2 0 0 0 .331 Pinero SS 4 0 0 0 0 1 .235 Athmann C 3 0 0 0 1 2 .271 Burdeaux 1B 4 0 1 0 0 1 .226 Shepherd 3B 3 0 1 0 1 1 .333 Azocar RF 4 1 1 0 0 2 .229 Perez 2B 4 1 1 0 0 1 .211 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 1 0 0 1 .326 McKay 1B 4 0 1 0 0 1 .111 Tenerowicz LF 4 0 0 0 0 1 .308 N.Lowe DH 3 0 0 0 1 2 .378 Sanchez CF 4 0 0 0 0 2 .352 Rodriguez C 3 0 0 0 0 0 .311 Maris 2B 3 0 2 0 1 0 .382 Padlo 3B 4 0 0 0 0 0 .220 Olmedo-B. RF 4 0 1 0 0 2 .273 Lakeland 003 000 000 … 3 11 1 Charlotte 000 000 000 … 0 5 0 2B: Gibson (5). RBI: Gibson 2 (9), Cameron (14). LOB: Lakeland 7; Charlotte 9. RISP: Lakeland 2-for-7, Charlotte 1-for-8. GIDP: Cameron, Pinero 2, Azocar. E: Shepherd (1, “ elding). SB: Olmedo-Barrera (1). PITCHING Lakeland IP H R ER BB SO HR ERA Watkins (W, 3-0) 6.0 5 0 0 2 6 0 1.17 Gutierrez (H, 3) 2.0 0 0 0 0 3 0 3.42 Jimenez (S, 6) 1.0 0 0 0 0 0 0 3.00 Charlotte IP H R ER BB SO HR ERA Lawson (L, 1-4) 6.0 9 3 3 2 5 0 5.36 Charpie 2.0 2 0 0 0 3 0 0.00 Mendez .1 0 0 0 0 1 0 8.76 HBP: Sedio (by Charpie), Rodriguez (by Watkins). Umpires: HP: Emil Jimenez. 1B: Lukas Krupa. Time: 2:14. Att: 686.BOXING 10 p.m. ESPN2 „ Romero Duno vs. Gilberto Gonzalez, lightweights, at Indio, Calif. COLLEGE BASEBALL 7:30 p.m. FS1 „ TCU at Texas CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 5, from Stockton to Elk Grove, Calif. GOLF 5:30 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 9 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 10:30 a.m. GOLF „ LPGA Tour, Kingsmill Championship, “ rst round, at Williamsburg, Va. 12:30 p.m. GOLF „ Champions Tour, Regions Tradition, “ rst round, at Birmingham, Ala. 4 p.m. GOLF „ PGA Tour, AT&T Byron Nelson, “ rst round, at Dallas 7 p.m. GOLF „ Web.com Tour, BMW Charity Pro-Am, “ rst round, at Greenville, S.C. (same-day tape) MLB BASEBALL Noon MLB „ L.A. Dodgers at Miami 7:30 p.m. MLB „ Regional coverage, Chicago Cubs at Atlanta OR Oakland at Toronto (7 p.m.) NBA BASKETBALL 3 p.m. ESPN2 „ NBA Draft Combine, at Chicago NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference “ nals, Game 4, Tampa Bay at Washington SOCCER 2:30 p.m. FS1 „ Bundesliga, regulation playoff, 1st leg, Wolfsburg vs. Holstein Kiel AP FILE PHOTOLos Angeles Dodgers manager Dave Roberts (30) walks off the mound after a visit during a game against the Arizona Diamondbacks in Phoenix. MLB: DodgersDodgers struggling against NLs worstBy TOM WITHERSAssociated PressCLEVELAND „ J.R. Smith reached out, placed his hands on Al Horfords back and shoved Bostons big man out of bounds. It was the only time Smith was on target. Smiths shoddy performance in Game 2 „ he missed all seven shots and committed a flagrant 1 foul in 27 forgettable minutes „ underscored a startling disparity between Clevelands and Bostons starting backcourts that allowed the fearless Celtics to withstand a brilliant, 42-point effort by LeBron James and take a 2-0 series lead. Smith and point guard George Hill were outscored 41-3 by Bostons Jaylen Brown and Terry Rozier, who were faster, hungrier and maybe tougher. I dont think tougher,Ž Smith said afterward, showing better defensive instincts than during the game. They made shots, we missed shots at the end of the day. We had some good looks, they didnt fall. For them playing on their home court, they fell. Its a matter for us to bounce back, go home, try and get (win) two, even the series up and come back here.Ž Smith will be further punished by the NBA for his aggressive foul on Horford, who was in the air when he got pushed and could have been seriously hurt.NBA: Eastern Conference FinalsBackcourt blues: Cavs guards Smith, Hill horrible in Game 2AP PHOTOGolden State Warriors forward Kevin Durant (35) tries to work the ball past Houston Rockets guard James Harden (13) during the second half Wednesday in Houston. NBA: Rockets 127, Warriors 105Rockets rout Warriors to tie series

PAGE 31

LONG TIME COMINGLHP Jonny Venters went 2,096 days between victories. He picked up the win Tuesday in relief, his first since Aug. 17, 2012, while with Atlanta. There were 1,058 other pitchers who got wins between his two victories. Every time I hear numbers like that, its funny to sit back and think about it,Ž said Venters, who has had three Tommy John surgeries and missed nearly four seasons.ROSTER MOVETampa Bay recalled INF Christian Arroyo from Triple-A Durham, where he hit .200 in 17 games.TRAINERS ROOMRays: OF Carlos Gomez (right groin strain) was placed on the 10-day DL. ... 3B Matt Duffy (right hamstring tightness) did not play. I think were probably going to play it a little safer,Ž Duffy said. If I need one extra day, the first day in Anaheim, I dont think thats out of the question, to take two days off and go from there.Ž Royals: INF Cheslor Cuthbert (back spasms) was not in the lineup for the second straight day. ... RHP Nathan Karns (right elbow inflammation) has resumed a throwing program after being shut down for several days.UP NEXTRays: RHP Chris Archer (2-3) is to start Thursday at the Los Angeles Angels. He gave up three homers and six runs in a loss Saturday at Baltimore and is 5-1 with a 2.55 ERA in seven starts against the Angels. It took guts to break up his best line of Point, Ondrej Palat and Tyler Johnson. It took nerve to take J.T. Miller off the line with Steven Stamkos and Nikita Kucherov. But thats exactly what Cooper did and all his shuffling sparked the Lightning to victory. Of course, Cooper wasnt about to take credit for any of it. For a guy who certainly doesnt lack confidence, he is always the first to deflect credit when it comes to the outcomes of hockey games. What goes into the decisions is we got to be a better team, Cooper said. Thats our job. Weve got to find a way to be better. What we were doing in Games 1 and 2 wasnt working. We tweaked our lines. It was the way we played. That was the recipe. Yes, players play and coaches coach. And the better players you have and the better your players play, the smarter the coach looks. But the Lightning players played better because the coach did his job and did it well. Who says Cooper is more about motivation than strategy? He smartly realized that Stamkos and Kucherov can often be a mess on defense, so he put the reliable Palat out there with them. That actually created more offense. I dont think we were creating us much as we wanted to fiveone-five, Miller said. Sometimes you got to throw a little twist and (Tuesday night) it paid off.Ž Interesting that Miller said that even though he was the guy taken off the top line. He didnt complain. He didnt whine. That says a lot about Miller. But it also says a lot about Cooper, who made the move and had full support of his players, including Miller. Cooper then mixed up two other lines, balancing toughness, scoring and defense. And the line he didnt touch „Ryan Callahan, Chris Kunitz and Cedric Paquette „ did a good job on Washingtons top line. Oh, give Cooper credit for drawing up that assignment, too. The result was a team that looked nothing like the one that sleepwalked through the first two games. It probably helped out a little bit, Cooper said, but, again, we played better as a team. Okay, so back to this Fire Cooper talk from some blockheads. There arent many. But there are a few. Listen, this is a coach who has taken the Lightning to three conference finals in four seasons. Yet the lack of a Stanley Cup has some itching for a change. They compare Cooper to Tony Dungy, the former Bucs coach who was fired because he couldnt win a Super Bowl in Tampa Bay. But lets look back at what Coopers Lightning has done. In 2015, it lost in the final in six games to a Blackhawks team that won multiple Stanley Cups. And he lost that series with goalie Ben Bishop far less than 100 percent. In 2016, the Lightning lost the Eastern Conference final in seven games to a Penguins team that, again, won multiple Stanley Cups. And Cooper had to play almost all of that series without Stamkos and Bishop. And now we have this year. If Lightning GM Steve Yzerman was to wake up tomorrow and make a change, Cooper would have a job by lunch. Then again, Yzerman is too smart to even think about something that galactically stupid. He knows Cooper is one of the best coaches in the game. Cooper proved it again Tuesday night.By SCHUYLER DIXONAssociated PressDALLAS „ Jordan Spieth didnt try to sell his peers on joining him at a new links-style course for the 50th anniversary of his hometown AT&T Byron Nelson tournament. The three-time major winner says he was honest when asked over the past year about the undulating layout, with no trees or water hazards, on what used to be a landfill a few miles south of downtown Dallas. The fields werent great the past decade at the TPC Four Seasons resort in suburban Irving, the tournaments home for 35 years. The return to Dallas at Trinity Forest Golf Club, named for the 6,000 acres of thick trees surrounding the course, didnt do much to change that, at least for now. The most common question is, Whats it like?Ž Spieth said. Pretty vague question but, you know, I say its very different. These are my words: Its really fun as a member, as a change-of-pace kind of golf club.Ž Spieth (No. 3) and ninth-ranked Hideki Matsuyama, making his Nelson debut Thursday, are the only players from the world top 10 in the field. Sergio Garcia, the Nelson winner two years ago and 2017 Masters champ, is next at 14th. Whether its scheduling, losing the amenities of a resort or facing an unfamiliar brand of PGA Tour golf, most of the big names are staying away. Billy Horschel admitted he probably wouldnt be at the course co-designed by Ben Crenshaw if he werent the defending champion. Look, most people just dont like different, do they?Ž asked Adam Scott, the 2008 Nelson champ playing the event for the first time in six years. This is just different than what we normally roll out and play.Ž Wind will determine the difficulty on the par-71 layout. Thursday is supposed to be calm, with winds expected to pick up Friday and Saturday into the 20 mph range „ a number Geoff Ogilvy used a threshold for things getting interesting.Ž You have to ask Jordan or the members who play out here into crazy winds because I havent seen it yet,Ž Ogilvy said. Nothing to stop the wind. Pretty exposed place.Ž The Sun / Thursday, May 17, 2018 www.yoursun.com SP Page 3LIGHTNINGFrom Page 1By MARC TOPKINTampa Bay TimesRays RHP Nathan Eovaldi has had 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 $2-million plus incentives. Cash said the right side/oblique soreness is nothing alarming, but were going to be smart with it.Ž Eovaldi will throw a bullpen session on Tuesday at the Trop and if all goes well will a rehab start on Friday for Durham and then could still return to the Rays in that same May 23-25 window. The tradeoff would be that he throws in only one more rehab game rather than two.MLB: Rays AP PHOTOTampa Bay Rays Mallex Smith bunts for a single during the fourth inning Wednesday in Kansas City, Mo. and that speaks to the character of the players hes counting on to turn things around. The way that we played, how poorly we played, to show some resiliency at the end, that says at the core that we have some really strong-willed football players,Ž Smith said. I think weve added guys that are strong-willed into the defensive meeting room, and theyre also better football players.ŽBUCSFrom Page 1FSU will still have one marquee Power Five non-conference opponent on its schedule (rival Florida). But the four ACC teams that have made the Playoff all had at least two of those games. If the ACC regresses and Boise is mediocre, FSU risks having a weak schedule that could hurt its ultimate goal of making the Playoff. The gamble is worth taking, though, because you need to do more than schedule tough opponents to make the final four. You need to beat them. Of the 16 Playoff participants so far, 15 of them beat their Power Five non-conference opponent (Ohio State losing to Virginia Tech in 2014 is the exception). Playing Oklahoma didnt help the Buckeyes get in last year. Why? Because they lost to the Sooners and got crushed by Iowa. No two-loss team has made the Playoff yet. Even though Boise State isnt in a Power Five conference, it provides the opportunity for FSU to play, and beat, a tough opponent. The Broncos are a respected program. The selection committee looks at top-25 wins; the Broncos finished 25th last year in its final rankings, ahead of 10 ACC schools and FSUs marquee opponent in 2020 (West Virginia). The committee might undervalue Group of Five programs „ right, UCF fans? „ but it doesnt completely dismiss them, either. Beat a good Boise team, and youll get respect from pollsters and the committee. And despite Boises history of upsets, FSU should beat Boise. The Seminoles will have more talent. More talent doesnt always win, but it usually does. The talent gap between FSU and Boise is bigger than the gap between, say, FSU and Ole Miss (its 2016 opening opponent) or FSU and LSU (who opens against Miami this year). That means Boise seems more winnable than other big-name opponents, but the Broncos are still a recognized name that would boost FSUs strength of schedule. Im not going to make predictions about a game thats more than 15 months away, or about FSUs 2019 season before it plays this fall. But the soon-to-be-official Jacksonville game against Boise State gives the Seminoles a respected non-conference opponent it should be favored to beat in a talent-rich recruiting area full of FSU fans and boosters. Seems like a good idea to me.FSUFrom Page 1The way he plays, how intense he is, running the bases, playing the outfield its probably the smartest to get him off his feet for 10 days and not allow him to aggravate it,Ž Cash said. Itll be a loss. I know Carlos hasnt swung the bat the way hes capable of, but you know eventually hes going to get hot. Were still waiting. Maybe this will give him a little bit of a blow, rest his mind as much as his groin, and come back and get us going.Ž With the Angels expected to start at least two lefties and with Duffys status uncertain, Cash said Arroyo, a right-handed hitter, will get some opportunities. Hes played mostly third base but hes versatile in the fact that he can play short, second, third, we saw all of that in spring training.Ž Duffy told Cash, and reporters, his hamstring felt better this morning than Tuesday night, and not as bad as it did last month when he landed on the DL. I dont think Matt wanted to come out of the game yesterday I think hes smart enough to realize it was a smart decision to do so,Ž he said. Well be smart.Ž With Gomez out, Cash said Johnny Field and Rob Refsnyder will get more time in the outfield, and that Daniel Robertson could get some time in the outfield.MOVESFrom Page 1CHRIS URSO | TIMESRays right-hander Nate Eovaldi is expected to miss at least 6-8 weeks with an elbow injury. A nother setback for Rays Eovaldi AP PHOTOJordan Spieth watches his ball after hitting from the fairway on the first hole during the pro-am at the AT&T Byron Nelson at Trinity Forest Golf Club Wednesday in Dallas. GOLF: AT&T Byron NelsonSpieth headlines as hometown Byron Nelson changes venues RAYSFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Thursday, May 17, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork2812.700„„8-2W-218-710-5 Boston2914.674„5-5W-112-617-8 Toronto2221.512734-6W-111-1111-10 TampaBay1922.463954-6W-38-1011-12 Baltimore1329.31016125-5L-110-133-16 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2121.500„„4-6W-113-98-12 Minnesota1821.462156-4L-18-910-12 Detroit1923.452265-5L-112-107-13 KansasCity1330.3028123-7L-56-167-14 Chicago1029.2569131-9L-23-157-14 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2717.614„„6-4W-112-1015-7 LosAngeles2517.5951„5-5L-111-1314-4 Seattle2418.571215-5L-19-915-9 Oakland2122.488544-6L-111-910-13 Texas1727.3861094-6W-17-1610-11 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta2616.619„„7-3W-19-817-8 Philadelphia2416.6001„7-3W-216-68-10 Washington2418.571218-2W-410-1014-8 NewYork2019.513433-7L-18-1112-8 Miami1626.3811094-6W-210-146-12 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh2517.595„„8-2W-214-611-11 Milwaukee2618.591„„6-4W-110-916-9 St.Louis2317.575115-5W-112-711-10 Chicago2218.550226-4L-113-89-10 Cincinnati1529.34111117-3W-16-159-14 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2518.581„„3-7L-114-1211-6 Colorado2320.535225-5L-17-1116-9 SanFrancisco2222.500343-7L-112-810-14 SanDiego1727.386895-5W-111-186-9 LosAngeles1626.381891-9L-68-138-13 MAJORLEAGUEBASEBALLPHILLIES4,ORIOLES1PHILADELPHIAABRHBIBBSOAVG. Hernandez2b522101.267 Hoskinsdh501101.265 Herreracf401000.357 S antana1b310011.192 W illiamsrf-lf312010.247 Franco3b401101.273 Florimonss402102.279 V alentinlf300001.125 a-Altherrph-rf100000.192 Knappc300011.175 T OTALS3549438 BALTIMOREABRHBIBBSOAVG. Mancinilf200021.271 1-Gentrypr-lf000000.206 J onescf411101.259 Machadoss400000.342 S choop2b400002.240 T rumborf400004.304 Davis1b401001.173 S iscoc301002.227 A lvarezdh300000.193 Peterson3b301002.194 T OTALS31141213 PHILADELPHIA000003100„490 BALTIMORE100000000„140 a-poppedoutforValentininthe8th. 1-ranforManciniinthe8th. LOB„Philadelphia7,Baltimore5.2B„ Hoskins(12),Williams(3),Davis(3), Peterson(3).3B„Hernandez(1).HR„ Hernandez(5),offCashner;Jones(7),off Pivetta.RBIs„Hernandez(14),Hoskins (26),Franco(29),Florimon(2),Jones(21). CS„Williams(1). Runnersleftinscoringposition„ Philadelphia3(Santana,Franco,Valentin); Baltimore3(Machado2,Alvarez).RISP„ Philadelphia3for7;Baltimore0for4. DP„Baltimore1(Sisco,Machado). PHILADELPHIAIPHRERBBSONPERA Pivetta,W,3-27211111993.72 Hunter,H,7.12 000064.15 Garcia,H,9.20 001012 2.81 Ramos,H,5.20 000261.08 Neris.10 000055.06 BALTIMOREIPHRERBBSONPERA Cashner,L,1-55.25 3336103 4.83 Bleier.22 110181.52 Givens.21000073.22 S cott11 000015 3.00 Brach10000111 4.32 Inheritedrunners-scored„Garcia2-0,Bleier 2-1,Givens1-1. Umpires„Home,BrianGorman;First,Adrian J ohnson;Second,TrippGibson;Third,Shane Livensparger. T „2:42.A„29,706(45,971).INDIANS6,TIGERS0CLEVELANDABRHBIBBSOAVG. Daviscf-lf511000.230 Brantleylf523100.338 1-G.Allenpr-cf000000.192 Ramirezdh401110.296 Lindorss411101.314 Guyerrf200010.156 A lonso1b400001.220 Gonzalez3b412100.382 Kipnis2b411101.174 Perezc401101.132 T OTALS36610624 DETROITABRHBIBBSOAVG. J onescf100000.252 Reyeslf300002.100 Kozma3b400003.261 Castellanosdh400003.316 Goodrumrf301001.263 Hicks1b300002.293 Mahtooklf-cf301001.182 Greinerc301001.313 Iglesiasss301000.238 Machado2b301000.228 T OTALS30050013 CLEVELAND200310000„6100 DETROIT000000000„051 1-ranforBrantleyinthe9th. E„Carpenter(1).LOB„Cleveland7,Detroit 3 .2B„Kipnis(10),Greiner(1).HR„Brantley (6),offCarpenter.RBIs„Brantley(28), Ramirez(30),Lindor(27),Gonzalez(7), Kipnis(14),Perez(3).SF„Lindor. Runnersleftinscoringposition„Cleveland 2(Lindor,Alonso);Detroit1(Kozma).RISP„ Cleveland2for7;Detroit1for4. Runnersmovedup„Alonso.GIDP„Alonso, Hicks,Iglesias. DP„Cleveland2(Lindor,Kipnis,Alonso), (Lindor,Alonso);Detroit1(Carpenter, Iglesias,Hicks). CLEVELANDIPHRERBBSONPERA Bauer,W,3-384000101082.59 C.Allen11 000317 3.18 DETROITIPHRERBBSONPERA Carpenter,L,0-157 651088 8.31 Lewicki43 001472 3.60 HBP„Carpenter(Guyer). Umpires„Home,EdHickox;First,Jerry Meals;Second,GabeMorales;Third, RobertoOrtiz. T „2:33.A„24,771(41,297).PIRATES3,WHITESOX3CHICAGOABRHBIBBSOAVG. Moncada2b400010.254 S anchezss411101.294 e-Castilloph101000.250 1-Thompsonpr000000.107 A breu1b501001.287 Delmonicolf401000.223 Davidson3b400002.250 Garciarf312100.268 Narvaezc201020.179 Engelcf401001.194 S antiagop200001.000 a-Palkaph100000.255 Fryp000000--S oriap000000--J onesp000000--d-Andersonph100000.238 T OTALS3528236 PITTSBURGHABRHBIBBSOAVG. Moroff2b200001.219 c-Frazierph-cf100000.229 Polancorf400002.228 Freese3b400001.250 Osuna1b300010.300 Dickersonlf311011.318 Diazc221020.383 Rodriguezcf-2b401201.171 Mercerss200011.234 T aillonp100010.154 S antanap000000--b-Bellph101100.263 Felizp000000--V azquezp000000--T OTALS2734367 CHICAGO010010000„281 PITTSBURGH02000010X„340 a-groundedoutforSantiagointhe6th. b-singledforSantanainthe7th.c-out on“elderschoiceforMoroffinthe7th. d-”iedoutforJonesinthe9th.e-singledfor S anchezinthe9th. 1-ranforCastillointhe9th. E„Sanchez(4).LOB„Chicago10, Pittsburgh7.2B„Garcia(2),Diaz(2), Rodriguez(2).HR„Garcia(2),offTaillon; S anchez(2),offTaillon.RBIs„Sanchez(20), Garcia(11),Rodriguez2(9),Bell(25). Runnersleftinscoringposition„Chicago 4(Davidson,Engel,Palka2);Pittsburgh2 (Freese2).RISP„Chicago1for4;Pittsburgh 2for6. GIDP„Freese. DP„Chicago1(Santiago,Moncada,Abreu). CHICAGOIPHRERBBSONPERA Santiago522232645.29 Fry10001217 0.00 Soria,L,0-2121112324.72 Jones100011203.86 PITTSBURGHIPHRERBBSONPERA Taillon5.25 223596 3.97 Santana,W,1-01.11 000016 3.00 Feliz,H,811 000114 3.00 Vazquez,S,8-811 000092.55 Inheritedrunners-scored„Santana3-0. HBP„Santiago(Moroff),Taillon(Garcia). Umpires„Home,BruceDreckman;First, MikeEstabrook;Second,KerwinDanley; Third,ChadFairchild. T„2:45.A„20,286(38,362).RANGERS5,MARINERS1TEXASABRHBIBBSOAVG. DeShieldscf401210.263 Choodh501101.241 Profarss511000.231 Mazararf400001.279 Gallolf400003.200 Kiner-Falefa3b322010.257 Odor2b411001.200 Guzman1b410003.200 Perezc201000.143 a-Chirinosph-c100011.194 TOTALS36573310 SEATTLEABRHBIBBSOAVG. Gordoncf401001.315 Segurass400000.309 Hanigerrf401000.294 Seager3b411100.241 Healy1b300010.278 Gamellf402000.194 Zuninodh301000.207 1-Herediapr-dh000000.260 Romine2b300002.167 Freitasc300000.220 TOTALS3216113 TEXAS000000014„570 SEATTLE000000001„161 a-struckoutforPerezinthe8th. 1-ranforZuninointhe8th. E„Healy(1).LOB„Texas7,Seattle5.2B„ DeShields(5),Profar(11),Gamel(3).HR„ Seager(8),offKela.RBIs„DeShields2(6), Choo(16),Seager(28).SB„Guzman(1). Runnersleftinscoringposition„Texas5 (Choo2,Profar2,Odor);Seattle2(Segura, Romine).RISP„Texas2for10;Seattle0 for3. GIDP„Gamel. DP„Texas1(Profar,Odor,Guzman). TEXASIPHRERBBSONPERA Colon,W,2-17.24 000396 2.82 Diekman01000023.68 Leclerc,H,3.10000012.57 Kela111110255.06 SEATTLEIPHRERBBSONPERA Bergman72 000590 0.00 Pazos,L,1-1.12110161.65 Vincent.22 100110 3.63 Rzepczynski.20 301318 8.53 Altavilla.11 002020 3.68 Diekmanpitchedto1batterinthe8th. Vincentpitchedto1batterinthe9th. Inheritedrunners-scored„Diekman1-0, Leclerc2-0,Vincent2-1,Rzepczynski1-1, Altavilla2-2.PB„Freitas(3). Umpires„Home,JeffNelson;First,Laz Diaz;Second,MannyGonzalez;Third,Andy Fletcher. T„2:52.A„20,629(47,943).BREWERS8,DIAMONDBACKS2MILWAUKEEABRHBIBBSOAVG. Caincf321020.277 Yelichlf511201.294 Aguilar1b411000.308 Shaw3b422200.248 Santanarf411200.258 Villar2b402100.280 Saladinoss411100.350 Bandyc400001.172 Woodruffp301000.200 Albersp000000--Jenningsp0000001.000 c-Arciaph100000.211 Lopezp0000001.000 TOTALS36810822 ARIZONAABRHBIBBSOAVG. Peraltalf-rf400002.279 Dysoncf110020.182 b-Owingsph-cf100000.202 Descalso3b-lf411202.261 Goldschmidt1b400001.208 Cha“np000000--SouzaJr.rf301002.154 Marrero3b100001.192 Marte2b401001.226 Avilac-1b200021.125 Ahmedss401000.213 Kochp100000.125 McFarlandp100000.000 a-Walkerph100001.125 DeLaRosap000000--Murphyc000000.231 TOTALS31242411 MILWAUKEE320120000„8100 ARIZONA200000000„240 a-struckoutforMcFarlandinthe7th.bgroundedoutforDysoninthe8th.c-popped outforJenningsinthe9th. LOB„Milwaukee3,Arizona6.2B„Shaw (12),Villar(2).3B„Ahmed(1).HR„Shaw (10),offKoch;Santana(2),offKoch; Yelich(4),offKoch;Saladino(2),offKoch; Descalso(5),offWoodruff.RBIs„Yelich2 (17),Shaw2(26),Santana2(11),Villar (11),Saladino(4),Descalso2(22).SB„Cain (10),Dyson(6). Runnersleftinscoringposition„Milwaukee 1(Saladino);Arizona3(Peralta, Goldschmidt,Ahmed).RISP„Milwaukee2 for6;Arizona0for5. Runnersmovedup„Santana.FIDP„Cain. DP„Arizona1(Goldschmidt,Dyson). MILWAUKEEIPHRERBBSONPERA Woodruff,W,2-051 224694 6.75 Albers11 000015 1.29 Jennings21 000329 2.41 Lopez11 000217 4.32 ARIZONAIPHRERBBSONPERA Koch,L,2-24.19 881083 4.06 McFarland2.21 001140 1.91 DeLaRosa10000014 2.40 Cha“n10 000171.88 Inheritedrunners-scored„McFarland2-2. Umpires„Home,JeremieRehak;First,Bill Miller;Second,ToddTichenor;Third,Alan Porter. T„3:04.A„16,762(48,519).REDS6,GIANTS3CINCINNATIABRHBIBBSOAVG. Perazass512000.269 Gennett2b422100.327 Votto1b321111.289 Duvalllf412300.191 Scheblerrf400001.245 Barnhartc400000.274 Blandino3b402002.278 Harveyp200001.182 Peraltap000000.000 Hughesp000000--c-Winkerph100000.258 Iglesiasp000000.000 Hamiltoncf400002.212 TOTALS3569517 SANFRANCISCOABRHBIBBSOAVG. Blancocf311001.269 b-Hernandezph-cf200000.264 McCutchenrf411112.252 Beltlf512101.301 Longoria3b403000.256 Sandoval1b200111.270 Hundleyc401001.288 Gomez2b401001.200 Tomlinsonss402001.261 Suarezp200001.000 a-Jacksonph100001.225 Gearrinp000000--Valdezp000000--d-Crawfordph101000.295 TOTALS363123210 CINCINNATI400010100„690 SANFRANCISCO201000000„3120 a-struckoutforSuarezinthe6th.b-popped outforBlancointhe6th.c-groundedout forHughesinthe9th.d-singledforValdez inthe9th. LOB„Cincinnati4,SanFrancisco9.2B„ Gennett(11),Blanco(4),McCutchen(11), Tomlinson(4).HR„Duvall(8),offSuarez; Gennett(7),offGearrin;Belt(9),offHarvey. RBIs„Gennett(25),Votto(24),Duvall3 (23),McCutchen(17),Belt(23),Sandoval (12).SF„Sandoval.S„Peralta. Runnersleftinscoringposition„Cincinnati 3(Votto,Schebler,Hamilton);SanFrancisco 5(McCutchen2,Belt,Hernandez2).RISP„ Cincinnati2for5;SanFrancisco3for12. Runnersmovedup„Gennett.GIDP„ Longoria,Sandoval. DP„Cincinnati2(Peralta,Gennett,Votto), (Peraza,Gennett,Votto). CINCINNATIIPHRERBBSONPERA Harvey47 330577 6.17 Peralta22002128 3.80 Hughes,W,2-222 000225 1.40 Iglesias,S,8-911 000219 1.31 SANFRANCISCOIPHRERBBSONPERA Suarez,L,1-368 541596 4.88 Gearrin11 110113 4.08 Valdez20 0001 1611.25 PB„Hundley(3). Umpires„Home,DougEddings;First,Marty Foster;Second,MarkRipperger;Third, JoeWest. T„2:41.A„38,662(41,915).RAYS5,ROYALS3TAMPABAYABRHBIBBSOAVG. Spanlf512000.254 Crondh432101.289 Wendle2b301011.286 Ramosc412000.289 Miller1b400101.225 Hechavarriass401200.267 Smithcf401001.308 Robertson3b401000.260 Fieldrf400001.265 TOTALS36510415 KANSASCITYABRHBIBBSOAVG. Jayrf413011.299 Solerdh411101.314 Moustakas3b300112.294 Perezc400001.244 Merri“eld2b411001.289 Gordonlf201020.279 Dozier1b401001.273 Escobarss300101.235 Almontecf401000.205 TOTALS3238348 TAMPABAY301010000„5101 KANSASCITY000120000„380 E„Smith(3).LOB„TampaBay6,Kansas City9.2B„Span(6),Robertson(7),Jay (5),Soler(13),Gordon(4).HR„Cron(10), offHammel.RBIs„Cron(26),Miller(14), Hechavarria2(16),Soler(19),Moustakas (30),Escobar(12).SB„Soler(2).SF„ Moustakas,Escobar. Runnersleftinscoringposition„TampaBay 5(Span,Miller2,Smith,Field);KansasCity 2(Perez,Escobar).RISP„TampaBay2for 12;KansasCity2for6. Runnersmovedup„Miller,Robertson,Field, Ramos2,Dozier.FIDP„Soler.GIDP„Ramos, Perez. DP„TampaBay2(Span,Wendle), (Hechavarria,Wendle,Miller);KansasCity1 (Escobar,Merri“eld,Dozier). TAMPABAYIPHRERBBSONPERA Faria4.14 334289 5.20 Roe.20000174.60 Andriese,W,1-133 000342 3.38 Colome,S,9-1111 000217 4.12 KANSASCITYIPHRERBBSONPERA Hammel,L,0-5610 550273 6.28 Keller10 001120 2.08 Boyer100000 912.89 Adam10000216 0.00 Hammelpitchedto1batterinthe7th. Inheritedrunners-scored„Keller1-0.HBP„ Hammel(Cron),Faria(Soler).WP„Faria. Umpires„Home,MikeMuchlinski;First, TimTimmons;Second,RobDrake;Third, SeanBarber. T„2:59.A„19,611(37,903).CARDINALS7,TWINS5ST.LOUISABRHBIBBSOAVG. Phamcf522102.312 Martinezdh422111.292 DeJongss311121.260 Ozunalf500001.250 Fowlerrf312220.158 Gyorko3b501101.298 Carpenter1b503101.160 Penac411011.185 Garcia2b301001.245 a-Baderph100001.258 Wong2b000000.182 TOTALS387137610 MINNESOTAABRHBIBBSOAVG. Mauerdh502100.287 Dozier2b510002.242 Rosariolf413010.296 Keplerrf-cf401101.241 Garverc411000.254 Morrison1b312210.206 Buxtoncf310001.167 b-Grossmanph-rf000010.230 Adrianzass300001.224 c-Escobarph-3b100001.279 Petit3b-ss201020.438 TOTALS34510456 ST.LOUIS210010210„7131 MINNESOTA110001020„5100 a-struckoutforGarciainthe7th.b-walked forBuxtoninthe8th.c-struckoutfor Adrianzainthe8th. E„Fowler(2).LOB„St.Louis10,Minnesota 7.2B„Martinez(11),DeJong(8),Carpenter 2(8).HR„Pham(8),offHughes;Morrison (5),offBowman.RBIs„Pham(18),Martinez (23),DeJong(19),Fowler2(18),Gyorko(8), Carpenter(14),Mauer(11),Kepler(15), Morrison2(15).CS„Fowler(2). Runnersleftinscoringposition„St.Louis6 (Martinez,Ozuna2,Gyorko,Pena,Bader); Minnesota4(Dozier,Kepler,Petit2).RISP„ St.Louis5for18;Minnesota3for8. Runnersmovedup„Fowler.GIDP„Gyorko, Mauer,Garver2. DP„St.Louis3(Gyorko,Garcia,Carpenter), (DeJong,Garcia,Carpenter),(Gyorko,Wong, Carpenter);Minnesota1(Dozier,Petit, Morrison). ST.LOUISIPHRERBBSONPERA Mikolas4.27 222285 2.63 Cecil.10 00015 3.38 Bowman,H,511 110129 5.82 Hicks,W,2-110 001016 0.92 Holland.12 222016 6.17 Norris,S,9-91.200002222.14 MINNESOTAIPHRERBBSONPERA Lynn,L,1-434 334582 7.47 Rogers1.22 110022 5.94 Magill.22 000117 0.84 Pressly11 222123 2.31 Duke.2100017 3.86 Hughes11 110114 6.55 Reed12000117 2.42 Inheritedrunners-scored„Cecil2-0,Norris 3-1,Magill1-0,Pressly2-0,Duke2-1.WP„ Lynn,Norris,Reed. Umpires„Home,AngelHernandez;First, PaulNauert;Second,D.J.Reyburn;Third, ScottBarry. T„3:50.A„25,180(38,649).BLUEJAYS12,METS1TORONTOABRHBIBBSOAVG. Grandersonlf422012.276 1-SmithJr.pr-lf111000.500 Donaldson3b321211.242 Urenass111300.273 Smoak1b522311.255 Hernandezrf412311.272 Solarte2b500000.245 Pillarcf502102.303 Mailec412011.324 Urshelass-3b500002.143 Happp322011.667 Loupp000000--a-Moralesph100000.152 Barnesp000000--TOTALS41121512611 NEWYORKABRHBIBBSOAVG. Lagarescf300002.339 b-Bruceph100001.230 Cabrera2b300000.320 Nimmolf111100.267 Flores1b402000.229 Confortorf400001.200 Evanslf-3b300003.000 Guillorme3b-2b301000.600 Lobatonc300002.152 Wheelerp100001.250 Gsellmanp000000.000 Reyesdh100001.143 Ramosp000000--Rhamep000000--Baumannp100000.000 Rosarioss300001.254 TOTALS31141012 TORONTO100233003„12150 NEWYORK000000001„140 a-”iedoutforLoupinthe9th.b-struckout forLagaresinthe9th. 1-ranforGrandersoninthe7th. LOB„Toronto9,NewYork3.2B„Granderson 2(7),Smoak(10),SmithJr.(3),Flores2(6). HR„Smoak(6),offWheeler;Hernandez (7),offWheeler;Urena(1),offBaumann; Nimmo(2),offBarnes.RBIs„Donaldson 2(16),Smoak3(25),Hernandez3(18), Pillar(18),Urena3(3),Nimmo(5). SF„Donaldson. Runnersleftinscoringposition„Toronto 5(Smoak,Maile,Urshela3);NewYork2 (Conforto,Evans).RISP„Toronto5for13; NewYork0for3. Runnersmovedup„Solarte,Conforto. TORONTOIPHRERBBSONPERA Happ,W,5-372000101014.15 Loup100001103.63 Barnes121101243.00 NEWYORKIPHRERBBSONPERA Wheeler,L,2-347 663781 5.92 Gsellman10 001121 3.04 Ramos.24 331027 5.17 Rhame1.11 001026 4.50 Baumann23 3303 3919.29 Wheelerpitchedto5battersinthe5th. Inheritedrunners-scored„Gsellman2-0, Rhame2-0. Umpires„Home,NicLentz;First,Tony Randazzo;Second,LanceBarrett;Third, BillWelke. T„3:34.A„28,400(41,922).MARLINS6,DODGERS5LOSANGELESABRHBIBBSOAVG. Utley2b501001.247 Pedersonlf511000.235 Turner3b502000.333 Grandalc422201.278 Bellingercf311010.270 Taylorss412102.240 Muncy1b301201.237 Puigrf400001.202 Buehlerp200000.091 a-Kempph100001.304 Baezp000000.000 Fieldsp000000--c-Barnesph100000.219 Hudsonp000000--Alexanderp000000.000 TOTALS37510517 MIAMIABRHBIBBSOAVG. Prado3b421011.172 Realmutoc511101.316 Castro2b514101.300 Bour1b311222.246 Zieglerp000000--Andersonrf412101.275 Dietrichlf201010.247 Steckenriderp000000--b-Maybinph100000.227 Barracloughp000000--Riverass000000.147 Rojasss-1b201100.258 Brinsoncf400002.171 Hernandezp200001.000 Tazawap000000--Shucklf200000.224 TOTALS34611649 LOSANGELES000104000„5101 MIAMI10103100X„6111 a-struckoutforBuehlerinthe6th.bgroundedoutforSteckenriderinthe7th. c-outon“elderschoiceforFieldsinthe8th. E„Taylor(4),Castro(4).LOB„LosAngeles 7,Miami10.2B„Pederson(5),Bellinger (9),Muncy(4),Castro(8),Rojas(6). HR„Grandal(7),offHernandez;Bour(9), offBuehler;Realmuto(6),offBaez.RBIs„ Grandal2(26),Taylor(16),Muncy2(10), Realmuto(12),Castro(19),Bour2(23), Anderson(21),Rojas(16).SF„Rojas. Runnersleftinscoringposition„Los Angeles3(Buehler,Kemp,Barnes);Miami4 (Prado,Bour,Anderson,Dietrich).RISP„Los Angeles3for11;Miami2for8. Runnersmovedup„Turner,Realmuto. GIDP„Turner. DP„Miami1(Castro,Rivera,Rojas). LOSANGELESIPHRERBBSONPERA Buehler57 542797 2.67 Baez,L,1-212 111124 4.12 Fields11 000011 2.33 Hudson.21 001013 6.75 Alexander.10 00014 5.14 MIAMIIPHRERBBSONPERA Hernandez531112752.25 Tazawa.133300108.05 Steckenrider, W,2-1,BS,1-11.23 110436 5.21 Barraclough,H,510 000115 1.83 Ziegler,S,7-711 000075.89 Inheritedrunners-scored„Alexander2-0, Steckenrider2-2.HBP„Buehler(Rojas), Barraclough(Muncy). Umpires„Home,GregGibson;First,Jansen Visconti;Second,VicCarapazza;Third, JerryLayne. T„3:01.A„5,721(36,742).REDSOX6,ATHLETICS4OAKLANDABRHBIBBSOAVG. Semienss412201.276 Canhacf400002.260 Lowrie2b200021.325 Davisdh300011.214 Chapman3b400003.231 Olson1b412101.238 Piscottyrf400002.240 Pinderlf010020.265 a-Joyceph-lf211100.207 Lucroyc400002.284 TOTALS31454513 BOSTONABRHBIBBSOAVG. Bettsrf412000.353 Benintendicf412001.272 Ramirezdh411100.281 Martinezlf321210.344 Bogaertsss411301.306 Moreland1b300013.319 Nunez2b401001.233 Devers3b300000.245 Vazquezc301000.179 TOTALS3269626 OAKLAND000020101„451 BOSTON30000300X„690 a-homeredforPinderinthe7th. E„Pinder(1).LOB„Oakland5,Boston4. HR„Semien(4),offSale;Joyce(5),off Hembree;Olson(6),offKimbrel;Martinez (12),offCahill;Bogaerts(5),offDull. RBIs„Semien2(20),Olson(16),Joyce(7), Ramirez(29),Martinez2(36),Bogaerts3 (21).CS„Betts(2). Runnersleftinscoringposition„Oakland 2(Chapman,Piscotty);Boston2(Betts, Bogaerts).RISP„Oakland0for5;Boston 3for7. Runnersmovedup„Ramirez2,Martinez. GIDP„Chapman. DP„Boston1(Bogaerts,Nunez,Moreland). OAKLANDIPHRERBBSONPERA Cahill,L,1-255 331188 2.79 Dull14 331134 5.79 Hatcher10 000111 5.93 Coulombe10 000316 5.40 BOSTONIPHRERBBSONPERA Sale,W,4-152 2249102 2.29 Barnes,H,1011 000216 2.89 Hembree11 110120 5.31 Kelly,H,510 001012 2.21 Kimbrel,S,12-1411 110119 2.45 PB„Vazquez(3). Umpires„Home,JohnTumpane;First,Jim Reynolds;Second,BenMay;Third,Mark Wegner. T„3:08.A„34,947(37,731).BRAVES4,CUBS1CHICAGOABRHBIBBSOAVG. Almoracf401003.297 Bryant3b403100.301 Rizzo1b400001.195 Contrerasc201020.277 Baez2b401003.266 Schwarberlf400002.241 Edwardsp000000--Hancockp000000.000 Russellss401000.250 Happrf-lf411001.233 Chatwoodp100001.200 Duensingp000000--a-LaStellaph100000.302 Cishekp000000.500 Zobristrf100000.287 TOTALS33181211 ATLANTAABRHBIBBSOAVG. Albies2b422000.283 Acunalf412101.275 Freeman1b312110.325 Markakisrf200020.333 Flowersc301111.321 Inciartecf300011.264 Camargoss200122.193 Flaherty3b400000.279 McCarthyp200000.059 Carlep000000.000 Minterp000000--b-Tuckerph100000.282 Vizcainop000000--TOTALS2847475 CHICAGO000010000„180 ATLANTA10000003X„470 a-poppedoutforDuensinginthe7th.blinedoutforMinterinthe8th. LOB„Chicago8,Atlanta7.2B„Bryant (12),Russell(10),Albies(15),Flowers(1). 3B„Albies(2).RBIs„Bryant(22),Acuna(8), Freeman(32),Flowers(5),Camargo(11). S„Chatwood. Runnersleftinscoringposition„Chicago 4(Almora,Rizzo,Contreras,Schwarber); Atlanta4(Inciarte2,Flaherty2).RISP„ Chicago1for10;Atlanta2for7. Runnersmovedup„Bryant,Acuna.GIDP„ Schwarber,Markakis2,Flaherty. DP„Chicago3(Russell,Baez,Rizzo), (Russell,Baez,Rizzo),(Rizzo,Russell, Duensing);Atlanta1(Freeman,Camargo). CHICAGOIPHRERBBSONPERA Chatwood5.14 112279 3.14 Duensing.20 001012 0.64 Cishek10 001217 1.83 Edwards,L,2-1.13332016 3.79 Hancock.20 001114 3.38 ATLANTAIPHRERBBSONPERA McCarthy65 112885 5.05 Carle12 000119 0.72 Minter,W,2-011 000115 2.50 Vizcaino,S,8-1010 000113 2.61 Carlepitchedto1batterinthe8th. Inheritedrunners-scored„Duensing1-0, Hancock3-1,Minter1-0. Umpires„Home,CarlosTorres;First, AlfonsoMarquez;Second,SamHolbrook; Third,JimWolf. T„2:55.A„28,264(41,149).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .349;Martinez,Boston,.344; Simmons,LosAngeles, .342;Machado,Baltimore, .342;Lowrie,Oakland,.329; Brantley,Cleveland,.328;Castellanos,Detroit,.324;Duffy, TampaBay,.322;Gordon, Seattle,.317;3tiedat.316. RUNS: Betts,Boston,43; Lindor,Cleveland,35;Trout, LosAngeles,34;Judge,New York,33;Springer,Houston, 33;Gardner,NewYork,32; Gregorius,NewYork,30; Semien,Oakland,30;Segura, Seattle,29;Stanton,New York,29. RBI: Machado,Baltimore,38; KDavis,Oakland,36;Lowrie, Oakland,36;Judge,New York,35;Martinez,Boston, 34;Upton,LosAngeles,34; Haniger,Seattle,32;Gregorius,NewYork,31;GSanchez, NewYork,30;3tiedat29. HITS: Altuve,Houston,55; Lowrie,Oakland,55;Machado,Baltimore,55;Lindor, Cleveland,54;Martinez, Boston,54;Segura,Seattle, 54;Gordon,Seattle,52;Betts, Boston,51;Simmons,Los Angeles,51;Moustakas, KansasCity,50. DOUBLES: Pillar,Toronto,17; Betts,Boston,16;Escobar, Minnesota,16;Lindor, Cleveland,14;Andujar,New York,13;Bregman,Houston, 13;Ramirez,Cleveland,13; Segura,Seattle,13;6tiedat 12. BOXSCORES ROUNDUP/MATCHUPSPhiladelphia4,Baltimore1: NickPivettastruckout11inseveninnings, allowingjustonerunontwohits. Pittsburgh3,ChicagoWhiteSox2: JoshBelldroveinthego-aheadrun withanRBIsingleintheseventh. Cleveland6,Detroit0: TrevorBauer threweightshutoutinningswith10 strikeouts. Toronto12,N.Y.Mets1: ThreeBlue JayshomeredandJAHapptossed sevenshutoutinningswith10 strikeouts. St.Louis7,Minnesota5: Tommy PhamhomeredandtheCardinals survivedalateTwinsrally. TampaBay5,KansasCity3: C.J.Cron homeredastheRayssenttheRoyals totheir“fthstraightloss. Cincinnati6,SanFrancisco3: Matt Harveygaveupthreerunsinfour inningsinhissecondstartwiththe Reds. Texas5,Seattle1: BartoloColon threw72/3shutoutinningsforthe Rangers. Milwaukee8,Arizona2: FourdifferentBrewershomeredinaneasy victory. Miami6,L.A.Dodgers5: ThelastplaceDodgersdroppedtheirsixth straightgame. Atlanta4,ChicagoCubs1: Ozzie Albiestriplekickedoffathree-run eighthinningfortheBraves. Boston6,Oakland4: ChrisSale struckoutnineinjust“veinnings. N.Y.YankeesatWashington,1st game,ppd. N.Y.YankeesatWashington,2nd game,ppd. LATE HoustonatL.A.AngelsTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA LosAngelesMaeda(R)2-34.752-50-00.00.00 MiamiSmith(L)12:10p2-43.633-50-00.00.00 SanDiegoLauer(L)1-28.271-30-00.00.00 PittsburghKuhl(R)7:05p4-24.175-30-05.13.38 PhiladelphiaVelasquez(R)3-45.054-40-00.00.00 St.LouisWeaver(R)7:15p3-24.914-40-00.00.00 ChicagoLester(L)3-12.666-22-012.03.75 AtlantaSoroka(R)7:35p1-13.682-10-00.00.00 ColoradoBettis(R)4-13.125-30-05.15.06 SanFranSamardzija(R)10:15p1-26.942-31-324.27.66AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA OaklandTriggs(R)3-15.315-30-00.00.00 TorontoSanchez(R)7:07p2-34.083-50-00.00.00 BaltimoreGausman(R)3-23.184-41-222.02.45 BostonPrice(L)7:10p3-44.894-41-07.01.29 TexasHamels(L)2-43.482-71-06.22.70 ChicagoShields(R)8:10p1-45.442-60-05.13.38 TampaBayArcher(R)2-35.644-50-06.03.00 LosAngelesSkaggs(L)10:07p3-23.074-40-00.00.00 DetroitBoyd(L)2-33.213-40-00.00.00 SeattleGonzales(L)10:10p3-34.655-30-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Detroit9,Cleveland8 Oakland5,Boston3 TampaBay6,KansasCity5 Houston5,L.A.Angels3 Seattle9,Texas8,11innings NationalLeague SanDiego4,Colorado0 Miami4,L.A.Dodgers2 ChicagoCubs3,Atlanta2 Arizona2,Milwaukee1 SanFrancisco5,Cincinnati3 Interleague PhiladelphiaatBaltimore,ppd. N.Y.YankeesatWashington,sspd. Pittsburgh7,ChicagoWhiteSox0 N.Y.Mets12,Toronto2 Minnesota4,St.Louis1 FRIDAYSGAMES AmericanLeague OaklandatToronto,7:07p.m. BaltimoreatBoston,7:10p.m. ClevelandatHouston,8:10p.m. TexasatChicagoWhiteSox,8:10p.m. N.Y.YankeesatKansasCity,8:15p.m. TampaBayatL.A.Angels,10:07p.m. DetroitatSeattle,10:10p.m. NationalLeague L.A.DodgersatWashington,7:05p.m. SanDiegoatPittsburgh,7:05p.m. ArizonaatN.Y.Mets,7:10p.m. ChicagoCubsatCincinnati,7:10p.m. MiamiatAtlanta,7:35p.m. PhiladelphiaatSt.Louis,8:15p.m. ColoradoatSanFrancisco,10:15p.m. Interleague MilwaukeeatMinnesota,8:10p.m. 2

PAGE 33

The Sun / Thursday, May 17, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 24 14 .632 „ Tampa (Yankees) 22 17 .564 2 Lakeland (Tigers) 18 20 .474 6 Dunedin (Blue Jays) 16 22 .421 8 Clearwater (Phillies) 16 23 .410 8 Florida (Braves) 15 23 .395 9 South Division W L Pct. GB Jupiter (Marlins) 24 14 .632 „ Palm Beach (Cardinals) 23 15 .605 1 Bradenton (Pirates) 20 19 .513 4 Charlotte (Rays) 18 21 .462 6 Fort Myers (Twins) 17 21 .447 7 St. Lucie (Mets) 16 20 .444 7 Wednesdays Games Fort Myers at Jupiter, TBD Daytona 4, Bradenton 3 Palm Beach 5, Clearwater 2 Bradenton 7, Daytona 1 Jupiter 4, Fort Myers 3 Tampa 4, Dunedin 0 St. Lucie at Florida, ppd. Lakeland 3, Charlotte 0 Thursdays Games Dunedin at Tampa, 10:30 a.m. Fort Myers at Jupiter, 10:30 a.m. Daytona at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Lakeland at Charlotte, 6:35 p.m. Palm Beach at Clearwater, 7 p.m. Fridays Games Bradenton at Palm Beach, 6:30 p.m. Tampa at Lakeland, 6:30 p.m. Clearwater at Florida, 6:31 p.m. Jupiter at Charlotte, 6:35 p.m. St. Lucie at Fort Myers, 7 p.m. Dunedin at Daytona, 7:05 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCEBOSTON 2, CLEVELAND 0May 13: Boston 108, Cleveland 83 Tuesday: Boston 107, Cleveland 94 Saturday : 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 GOLDEN STATE 1, HOUSTON 0Monday: Golden State 119, Houston 106 Wednesday: Golden State at Houston, late 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 15: SCORING G FG FT PTS. AVG. James, CLE 13 161 92 434 33.4 Davis, NOR 9 106 53 271 30.1 Harden, HOU 11 104 80 326 29.6 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 11 116 63 317 28.8 Wall, WSH 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, WSH 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 11 91 34 241 21.9 Thompson, GOL 11 93 20 240 21.8 Embiid, PHL 8 60 43 171 21.4 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Capela, HOU 70 108 .648 Scott, WSH 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Horford, BOS 91 158 .576 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Capela, HOU 11 42 86 128 11.6 Green, GOL 11 27 97 124 11.3 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 13 29 105 134 10.3 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WSH 6 69 11.5 James, CLE 13 120 9.2 Green, GOL 11 99 9.0 Lowry, TOR 10 85 8.5 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 11 81 7.4 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Brooklyn (to Cleveland) 9. New York 10. LA Lakers (to Philadelphia) 11. Charlotte 12. Detroit (to LA Clippers) 13. LA Clippers 14. Denver 15. Washington 16. Miami (to Phoenix) 17. Milwaukee 18. San Antonio 19. Minnesota (to Atlanta) 20. Oklahoma City (to Minnesota via Utah) 21. Utah 22. New Orleans (to Chicago) 23. Indiana 24. Portland 25. Cleveland (to LA Lakers) 26. Philadelphia 27. Boston 28. Golden State 29. Toronto (to Brooklyn) 30. Houston (to Atlanta via LA Clippers)SECOND ROUND31. Phoenix 32. Memphis 33./34. Atlanta 33./34. Dallas 35. Orlando 36./37. Sacramento 36./37. Chicago (to New York via Oklahoma City) 38. Brooklyn (to Philadelphia) 39. New York (to Philadelphia) 40. LA Lakers (to Brooklyn via Toronto via Orlando) 41. Charlotte (to Orlando via Phoenix via Memphis) 42. Detroit 43. LA Clippers (to Denver via New York via Philadelphia) 44. Washington 45. Milwaukee (to Brooklyn) 46. Miami (to Houston via Memphis) 47. Denver (to Los Angeles Lakers via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Portland (to Dallas via Denver) 55. Cleveland (to Charlotte via Brooklyn via Philadelphia) 56. Philadelphia 57. Boston (to Oklahoma City) 58. Golden State (to Denver) 59. Toronto (to Phoenix) 60. Houston (to Philadelphia) NOTE: Teams that “ nished the regular season with identical records will select in the second round in inverse order of the order in which they select in the “ rst round. With respect to ties between lottery teams: Since the order of selection in the “ rst round for these sets of teams may change based on the results of the Draft Lottery, the order of selection in the second round cannot be determined until after the Draft Lottery is conducted on May 15.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Miami Off Los Angeles Off at Pittsburgh -165 San Diego +155 at St. Louis -125 Philadelphia +115 Chicago -113 at Atlanta +103 at San Francisco -121 Colorado +111American Leagueat Toronto -124 Oakland +114 Texas -127 at Chicago +117 at Los Angeles -146 Tampa Bay +136 at Seattle -163 Detroit +153 at Boston -170 Baltimore +158 NATIONAL BASKETBALL ASSOCIATION PlayoffsSaturdayFAVORITE LINE O/U UNDERDOGat Cleveland 6 205 BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINEat Washington -109 Tampa Bay -101 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Signed RHP Matt Belisle to a minor league contract. DETROIT TIGERS „ Optioned 2B Dawel Lugo and RHP Zac Reininger to Toledo (IL). Recalled RHP Artie Lewicki and LHP Ryan Carpenter from Toledo. OAKLAND ATHLETICS „ Optioned OF Jake Smolinski to Nashville (PCL). Reinstated RHP Trevor Cahill from the 10-day DL. SEATTLE MARINERS „ Designated RHP Erik Goeddel for assignment. Selected the contract of RHP Christian Bergman from Tacoma (PCL). TAMPA BAY RAYS „ Placed OF Carlos Gomez on the 10-day DL. Optioned RHP Hunter Wood to Durham (IL). Recalled 3B Christian Arroyo and LHP Anthony Banda from Durham. TORONTO BLUE JAYS „ Optioned RHP Deck McGuire to Buffalo (IL). Recalled RHP Danny Barnes from Buffalo.National LeagueARIZONA DIAMONDBACKS „ Placed OF A.J. Pollock on the 10-day DL. Recalled 1B Christian Walker from Reno (PCL). MIAMI MARLINS „ Sent RHP Odrisamer Despaigne to Jupiter (FSL) for a rehab assignment. Named Elisa Padilla senior vice president of marketing and community relations, Travis Apple vice president of ticket sales and service and Michael Shaw vice president/ head of customer engagement. NEW YORK METS „ Placed OF Yoenis Cespedes on the 10-day DL, retroactive to Monday. Recalled INF/OF Phillip Evans from Las Vegas (PCL). PHILADELPHIA PHILLIES „ Reinstated RHP Mark Leiter Jr. from the 10-day DL. ST. LOUIS CARDINALS „ Placed RHP Luke Gregerson on the 10-day DL. Recalled RHP John Brebbia from Memphis (PCL).American AssociationCHICAGO DOGS „ Released RHP Richard Ruff. CLEBURNE RAILROADERS „ Released LHP Josh Blanco, OF Matt Helms and RHP Chris Nowlin. GARY SOUTHSHORE RAILCATS „ Released OF Jimmy Heck and RHP Chandler Jagodzinski. Traded RHP Justin Sinibaldi to Lake Erie (Frontier) to complete an earlier trade. LINCOLN SALTDOGS „ Released OF L.J. Kalawaia. SIOUX CITY EXPLORERS „ Released INF Dre Gleason. SIOUX FALLS CANARIES „ Released RHP Neal Kunik. TEXAS AIRHOGS „ Released RHPs Cal Drummond and Fabio Martinez and LHPs Michael Freeman and Billy Waltrip. WICHITA WINGNUTS „ Released LHP Carlos Diaz and RHPs Taylor Hoesen, Fernando Martinez and Jesse Pratt. WINNIPEG GOLDEYES „ Released RHP Tyler Beardsley.Atlantic LeagueSUGAR LAND SKEETERS „ Sold the contract of RHP Logan Bawcom to the L.A. Dodgers.Can-Am LeagueOTTAWA CHAMPIONS „ Released RHP Andrew Cooper. QUEBEC CAPITALES „ Signed RHP Marc Berube. ROCKLAND BOULDERS „ Released RHP Tim Ponto, INF Matt Gonzalez and OFs Taylor Ard, Robert DeAngelis, Luis Silverio and OF Hiroki Itakura. TROIS-RIVIERES AIGLES „ Signed LHP Taylor Hyssong.Frontier LeagueJOLIET SLAMMERS „ Released RHP Connor Kelly. RIVER CITY RASCALS „ Signed 3B Braxton Martinez.FOOTBALLNational Football LeagueMINNESOTA VIKINGS „ Released DT Dylan Bradley. Signed DT David Parry. NEW ENGLAND PATRIOTS „ Signed DB Duke Dawson. OAKLAND RAIDERS „ Signed WR Marcell Ateman and DT Maurice Hurst. TENNESSEE TITANS „ Agreed to terms with WR Nick Williams. WASHINGTON REDSKINS „ Named Brian Lafemina president of business operations and chief operating of“ cer.Canadian Football LeagueEDMONTON ESKIMOS „ Announced the retirement of OL Simeon Rottier. WINNIPEG BLUE BOMBERS „ Signed and released WR Brisly Estime. Signed RB Jhurell Pressley, CB Mohammed Seisay and RB Johnny Augustine.Arena Football LeagueWASHINGTON VALOR „ Fired coach Dean Cokinos. Promoted defensive coordinator and defensive line coach Benji McDowell to interim coach.Alliance of American FootballAAF „ Awarded a franchise to Phoenix.HOCKEYNational Hockey LeagueWASHINGTON CAPITALS „ Re-signed D Aaron Ness to a one-year, two-way contract.SOCCERUnited Soccer LeagueUSL „ Suspended Toronto F Shaan Hundal two games and St. Louis M Jonathan Barden, Cincinnati D Forrest Lasso and Penn coach Raoul Voss one game.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCEWASHINGTON 2, TAMPA BAY 1May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 Tuesday: Tampa Bay 4, Washington 2 Today: Tampa Bay at Washington, 8 p.m. Saturday: 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 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 Wednesday: Winnipeg at Vegas, late Friday: Winnipeg at Vegas, 8 p.m. 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 15:SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 Evgeny Kuznetsov, WSH 15 9 11 20 David Pastrnak, BOS 12 6 14 20 Alex Ovechkin, WSH 15 10 9 19 Mark Scheifele, WPG 14 12 6 18 Blake Wheeler, WPG 14 3 15 18 Brad Marchand, BOS 12 4 13 17 Filip Forsberg, NSH 13 7 9 16 Nikita Kucherov, TB 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Paul Stastny, WPG 14 6 9 15 Steven Stamkos, TB 13 6 9 15 Jonathan Marchessault, VGK 12 6 9 15 Dustin Byfuglien, WPG 14 5 10 15GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 12 785 22 1.68 Braden Holtby WSH 14 852 31 2.18 Connor Hellebuyck WPG 14 839 32 2.29 Martin Jones SJ 10 584 22 2.26 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 13 760 34 2.68 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 12 785 22 401 0.945 Martin Jones SJ 10 584 22 304 0.928 Connor Hellebuyck WPG 14 839 32 421 0.924 Braden Holtby WSH 14 852 31 390 0.921 Andrei Vasilevskiy TB 13 760 34 401 0.915 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 13 684 35 363 0.904 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 12 785 4 Connor Hellebuyck WPG 14 839 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2ECHL PLAYOFF GLANCEConference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 2, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 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 Fort Wayne 2, Colorado 1 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 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: Lehigh Valley at Toronto, 4 p.m. Sunday : 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 : 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.HORSE RACINGTHE PREAKNESS ODDS CHARTThe “ eld for Saturdays 143rd Preakness Stakes:PP Horse Jockey Odds 1. Quip Florent Geroux 12-1 2. Lone Sailor Irad Ortiz Jr. 15-1 3. Sporting Chance Luis Contreras 30-1 4. Diamond King Javier Castellano 30-1 5. Good Magic Jose Ortiz 3-1 6. Tenfold Ricardo Santana Jr. 20-1 7. Justify Mike Smith 1-2 8. Bravazo LuisSaez 20-1 Trainers: 1. Rodolphe Brisset. 2. Thomas Amoss. 3. D. Wayne Lukas. 4. John Servis. 5. Chad Brown. 6. Steve Asmussen. 7. Bob Baffert. 8. D.Wayne Lukas. Weights: 126 each. Distance: 1 3-16 miles. Purse: $1,500,000. First place: $900,000. Second place: $300,000. Third place: $165,000. Fourth place: $90,000. Post time: 6:48 p.m. EDT.PREAKNESS WINNING TRAINERSWinningest trainers in the Preakness since 1909: 6 „ D. Wayne Lukas (1980 Codex; 1985 Tanks Prospect; 1994 Tabasco Cat; 1995 Timber Country; 1999 Charismatic; 2013 Oxbow) 6 „ Bob Baffert (1997 Silver Charm; 1998 Real Quiet; 2001 Point Given; 2002 War Emblem; 2010 Lookin at Lucky; 2015 American Pharoah) 4 „ Thomas Healey (1922 Pillory; 1923 Vigil; 1926 Display; 1929 Dr. Freeland) 4 „ James Fitzsimmons (1930 Gallant Fox; 1935 Omaha; 1955 Nashua; 1957 Bold Ruler) 4 „ H.A. JimmyŽ Jones (1947 Faultless; 1948 Citation; 1956 Fabius; 1958 Tim Tam)GOLFUPCOMING TOURNAMENTSPGA TOUR AT&T BYRON NELSONSite: Dallas. Course: Trinity Forest GC. Yardage: 7,380. Par: 71. Purse: $7.7 million. Winners share: $1,386,000. Television: Today-Friday, 4-7 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champion: Billy Horschel. Last week: Webb Simpson won The Players Championship. FedEx Cup leader: Justin Thomas. Notes: The tournament moves to Trinity Forest, designed by Ben Crenshaw and Bill Coore. It had been played at the TPC Four Seasons Las Colinas since 1983. From 1994 through 2007, Las Colinas and Cottonwood Valley were used for the opening two rounds. ... This is the “ nal week for players to “ nish in the top 60 in the world ranking to be exempt for the U.S. Open, and the top 50 to be exempt for the British Open. ... The tournament is likely to be played a week before the PGA Championship next year. ... Dallas native Jordan Spieth and Hideki Matsuyama are the only players from the top 10 in the world ranking playing the Byron Nelson. ... Sergio Garcia and Matt Kuchar also are playing, giving the “ eld only four of the top 25 players. Garcia is a two-time winner of the Nelson. ... Horschel won in a playoff last year when Jason Day three-putted. ... The last two Byron Nelson events were decided by playoffs. Garcia defeated Brooks Koepka in 2016. ... During one stretch in the 1990s, Ernie Els, Phil Mickelson and Tiger Woods won in successive years. Next week: Fort Worth Invitational. Online: www.pgatour.comPGA TOUR CHAMPIONS REGIONS TRADITIONSite: Birmingham, Ala. Course: Greystone Golf & CC (Founders). Yardage: 7,299 yards. Par: 72. Purse: $2.4 million. Winners share: $360,000. Television: Today-Friday, 12:30-3:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: Bernhard Langer. Last tournament: Bernhard Langer won the Insperity Invitational. Charles Schwab Cup leader: Bernhard Langer. Notes: After consecutive playoff losses, Langer won for the “ rst time all season at the Insperity Invitational. He won for the 37th time on the PGA Tour Champions, second only to the 45 titles won by Hale Irwin. ... This is the “ rst of back-to-back week of majors on the senior schedule. ... Langer has won a record 10 majors on the PGA Tour Champions. ... Steve Stricker chose to play the Regions Tradition instead of the AT&T Byron Nelson on the PGA Tour. He had entered both of them. ... The Regions Tradition is the only one of “ ve majors that does not award the winner a spot in a comparable event on the PGA Tour. ... Langer last year closed with a 64 to win by “ ve shots. ... Langer will try to become the “ rst player to win the Tradition three straight times since it began in 1989. Jack Nicklaus, who won back-to-back on two occasions, was runner-up to Lee Trevino by one shot in 1992 the “ rst time he went for three in a row. Next week: Senior PGA Championship. Online: www.pgatour.com/championsLPGA TOUR KINGSMILL CHAMPIONSHIPSite: Williamsburg, Va. Course: River Course at Kingsmill Resort. Yardage: 6,430. Par: 71. Purse: $1.3 million. Winners share: $195,000. Television: Today-Friday, 10:30 to 12:30 p.m. (Thursday-Friday); Saturday-Sunday, 5-7 p.m. (Golf Channel). Defending champion: Lexi Thompson. Last tournament: Sung Hyun Park won the Volunteers of America Texas Classic. Race to CME Globe leader: Inbee Park. Notes: For the second straight year, the LPGA Tour has not had a multiple winner for the “ rst 11 weeks of the season. Last year, the tour went 16 events before So Yeon Ryu became the “ rst multiple winner. ... Thompson set the tournament record last year at 20-under 264 in her “ ve-shot victory. ... Inbee Park (No. 1), Sung Hyun Park (No. 4) and Jessica Korda (No. 8) are the only players from the top 10 in the womens world ranking to have won this year. ... Thompson has only one victory since winning at Kingsmill a year ago. ... The tournament dates to 2003, when Grace Park beat Karrie Webb, Lorena Ochoa and Cristie Kerr by one shot. ... Kerr is a three-time winner at Kingsmill Reort. ... The LPGA Tour is Michigan next week, and then the U.S. Womens Open at Shoal Creek in Alabama. Next week: LPGA Volvik Championship. Online: www.lpga.comEUROPEAN TOUR BELGIAN KNOCKOUTSite: Antwerp, Belgium. Course: Rinkven International GC. Purse: 1 million euros. Winners share: 166,666 euros. Television: Today-Friday, 9-10:30 a.m. (Golf Channel); Saturday, 7-11:30 a.m. (Golf Channel); Sunday, 6-11:30 a.m. (Golf Channel). Defending champion: New tournament. Last week: Joakim Lagergren won the Rocco Forte Sicilian Open. Race to Dubai leader: Patrick Reed. Notes: The format is 36 holes of stroke play to reduce the “ eld to 64 players, who then go head-to-head in 9-hole medal matches on the weekend to determine the winner. ... The European Tour has an of“ cial event in Belgium for the “ rst time in 18 years. Lee Westwood won the Belgian Open in 2000. ... Thomas Pieters of Belgium, who played on the last Ryder Cup team at Hazeltine, has agreed to be the tournament host. ... This is the “ nal week for players to get into the top 60 in the world and be exempt from qualifying for the U.S. Open. Pieters is at No. 60. ... The “ eld includes former Ryder Cup players Nicolas Colsaerts, Robert Karlsson, Chris Wood and Peter Hanson. Next week: BMW PGA Championship. Online: www.europeantour.comWEBCOM TOUR BMW CHARITY PRO-AMSite: Greer, S.C. Course: Thornblad Club (Host course). Yardage: 7,024. Par: 71. Purse: $700,000. Winners share: $126,000. Television: Today-Sunday, 7-9 p.m. (Golf Channel-Tape Delay). Defending champion: Stephan Jaeger. Money leader: Sungjae Im. Next week: Nashville Golf Open. Online: www.pgatour.com/webcomOTHER TOURS MENUSGA: U.S. Amateur Four-Ball, Jupiter Hills Club, Jupiter, Fla. Defending champion: Frankie Capan and Ben Wong. Online: www. usga.org Japan Golf Tour: Kansai Open, Ono Toyo GC, Hyogo, Japan. Defending champion: Shugo Imahira. Online: www.jgto.org Asian Tour: Asia Paci“ c Classic, St. Andrews GC, Zhengzhou, China. Defending champion: New tournament. Online: www.asiantour.com Challenge Tour: Andalucia-Costa del Sol Match Play 9, Valle Romano GC, Malaga, Spain. Defending champion: Aaron Rai. Online: www.europeantour.com/ challengetour PGA Tour Latinoamerica: Puerto Plata DR Open, Playa Dorado GC, Puerto Plata, Dominican Republic. Defending champion: Tee-K Kelly. Online: www.pgatour.com/la/en Sunshine Tour: Lombard Insurance Classic, Royal Swazi Spa CC, Mbabane, Swaziland. Defending champion: Oliver Bekker. Online: www.sunshinetour.com Korean PGA: SK Telecom Open, Sky 72 Golf and Resort, Incheon, South Korea. Defending champion: Jin-ho Choi. Online: www.eng. kgt.co.krWOMENSymetra Tour: Symetra Classic, River Run CC, Davidson, N.C. Defending champion: Nanna Koerstz Madsen. Online: www.symetratour. com Korea LPGA: Doosan Match Play Championship, Ladena GC, Chuncheon, South Korea. Defending champion: Char-young Kim. Online: www.klpga.co.kr Japan LPGA: Chuyo TV Bridgestone Ladies Open, Chukyo GC (Ishino Course), Aichia, Japan. Defending champion: Momoko Ueda. Online: www.lpga.or.jpAUTO RACINGUPCOMING EVENTSNASCAR MONSTER ENERGY CUP ALL-STAR RACESite: Charlotte, North Carolina. Schedule: Friday, practice, 11:30 p.m., 12:15 p.m., 1 p.m. & 1:45 p.m. (FS1), qualifying, 6:05 p.m. & 6:35 p.m. (FS1); Saturday, All-Star Open, 6 p.m., FS1, All-Star Race, 8 p.m., FS1. Track: Charlotte Motor Speedway (oval, 1.5 mile). Race distance: Open, 75 miles, 50 laps; All-Star, 120 miles, 80 laps. Last year: Kyle Busch took home the $1 million prize, his “ rst victory in the series at Charlotte. Last race: Kevin Harvick won his “ fth race of 2018 and his second straight at Dover. Fast facts: Restrictor plates and a 6-inch high spoiler will be used for this weekends all-star race. ...Chad Johnston, Kyle Larsons crew chief, was “ ned $50,000 and car chief David Bryant was suspended for the next two point races after an improper rear window support was discovered in post-race inspection last week. Bryant will be eligible for Saturdays race, a non-points event...The series introduced its nine-member NASCAR Next class this week. Next race: Coca Cola 600, May 27, Charlotte Motor Speedway. Online: http://www.nascar.com XFINITYLast race: Justin Allgaier led 104 of 200 laps to win in Dover. Next race: Alsco 300, May 26, Charlotte Motor Speedway. Online: http://www.nascar.comCAMPING WORLD TRUCK NORTH CAROLINA EDUCATION LOTTERY 200Site: Charlotte. Schedule: Friday, practice, 9:05 a.m. and 10:35 p.m., qualifying, 4:40 p.m. (FS1), race, 8:30 p.m., FS1. Track: Charlotte Motor Speedway. Race distance: 201 miles, 134 laps. Last year: Busch led 90 of 134 laps and held off Johnny Sauter to take “ rst. Last race: Noah Gragson won for the “ rst time in 2018 in Kansas. Fast facts: Gragson won the pole, led 128 of 167 laps and swept all the stages in Kansas City. Gragsons win came just a week after a late wreck cost him dearly in Dover. ...Johnny Sauter still leads the series and has a circuit-high 12 playoff points, but Gragson pulled to within 35 points with last weeks victory. Grant En“ nger is third and Brett Mof“ tt and Ben Rhodes are both 62 points off the lead. Next race: Rattlesnake 400, June 8, Texas Motor Speedway, Fort Worth, Texas. Online: http://www.nascar.comVERIZON INDYCARLast race: Will Power won the Grand Prix of Indy from the pole, leading 56 of 85 laps. Next race: Indianapolis 500, May 27, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: http://www.indycar.comFORMULA ONELast race: Lewis Hamilton dominated in Barcelona, picking up his second straight win. Next race: Monaco Grand Prix, May 27, Monaco Circuit, Monte Carlo, Monaco. Online: http://www.formula1.comNHRA MELLO YELLO DRAG RACING HEARTLAND NATIONALSSite: Topeka, Kansas Schedule: Friday, qualifying, 4:45 & 7:30 p.m.; Saturday, qualifying, 2 & 5 p.m.; Sunday, “ nals, 3:37 p.m., FS1. Track: Heartland Motorsports Park. Last year: Antron Brown took “ rst in Topeka. Last event: Leah Prichett won in Atlanta two weeks ago. Fast facts: Ron Capps (Funny Car) and Tanner Gray (Pro Stock) also won in Kansas in 2017. ...Doug Kalitta, who won the season opener in Ponoma, is hoping to put team owner Connie Kalitta one step closer to 100 wins. Shes currently sitting on 98. ...Capps will be seeking his “ fth Funny Car victory at Topeka. ...Steve Torrence has a 120-point lead over Tony Schumacher in Top Fuel. Next race: Route 66 Nationals, June 3, Route 66 Raceway, Elwood, Illinois. Online: http://www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday & Saturday, Morgan Cup, Williams G rove Speedway, Mechanicsburg, Pennsylvania. Online: http://www.woosprint.comTENNISATP WORLD TOUR/WTA TOURINTERNAZIONALI BNL DITALIAWednesday at Foro Italico, Rome; Purse: Men, $5.82 million (Masters 1000); Women, $3.35 million (Premier); Surface: Clay-Outdoor Mens Singles Second Round Fabio Fognini, Italy, def. Dominic Thiem (6), Austria, 6-4, 1-6, 6-3. Albert Ramos-Vinolas, Spain, def. John Isner (8), United States, 6-7 (5), 7-6 (2), 7-6 (5). Rafael Nadal (1), Spain, def. Damir Dzumhur, Bosnia-Herzegovina, 6-1, 6-0. Kei Nishikori, Japan, def. Grigor Dimitrov (3), Bulgaria, 6-7 (4), 7-5, 6-4. Pablo Carreno Busta (10), Spain, def. Steve Johnson, United States, 6-4, 2-6, 6-4. Novak Djokovic (11), Serbia, def. Nikoloz Basilashvili, Georgia, 6-4, 6-2. Aljaz Bedene, Slovenia, def. Kevin Anderson (7), South Africa, 6-4 retired. Marin Cilic (4), Croatia, def. Ryan Harrison, United States, 6-7 (3), 6-1, 7-6 (1). Juan Martin del Potro (5), Argentina, def. Stefanos Tsitsipas, Greece, 7-5, 6-3. Benoit Paire, France, def. Diego Schwartzman (14), Argentina, 2-6, 6-4, 6-2. Kyle Edmund, Britain, def. Lucas Pouille (16), France, 6-2, 7-6 (3). Denis Shapovalov, Canada, def. Robin Haase, Netherlands, 7-6 (3), 6-7 (5), 6-3. Alexander Zverev (2), Germany, def. Matteo Berrettini, Italy, 7-5, 6-2. Womens Singles Second Round Sloane Stephens (9), United States, def. Kaia Kanepi, Estonia, 6-0, 5-7, 6-4. Simona Halep (1), Romania, def. Naomi Osaka, Japan, 6-1, 6-0. Caroline Garcia (7), France, def. Timea Babos, Hungary, 6-3, 6-4. Maria Sakkari, Greece, def. Karolina Pliskova (6), Czech Republic, 3-6, 6-3, 7-5. Madison Keys (13), United States, def. Donna Vekic, Croatia, 7-6 (2), 7-6 (0). Johanna Konta, Britain, def. Hsieh Su-wei, Taiwan, 6-0, 6-4. Daria Kasatkina (14), Russia, def. Danielle Collins, United States, 6-2, 6-3. Anett Kontaveit, Estonia, def. Svetlana Kuznetsova, Russia, 7-5, 7-5. Anastasija Sevastova (15), Latvia, def. Aleksandra Krunic, Serbia, 6-4, 6-4. Angelique Kerber (11), Germany, def. IrinaCamelia Begu, Romania, 3-6, 7-5, 7-5. Venus Williams (8), United States, def. Elena Vesnina, Russia, 6-2, 4-6, 7-5. Maria Sharapova, Russia, def. Dominika Cibulkova, Slovakia, 3-6, 6-4, 6-2. Caroline Wozniacki (2), Denmark, def. Alison Van Uytvanck, Belgium, 6-1, 6-4. Mens Doubles First Round Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Julian Ocleppo, and Andrea Vavassori, Italy, 6-4, 6-4. John Isner and Jack Sock, United States, def. Nikola Mektic, Croatia, and Alexander Peya, Austria, 7-6 (8), 6-4. Second Round Jamie Murray, Britain, and Bruno Soares (5), Brazil, def. Raven Klaasen, South Africa, and Michael Venus, New Zealand, 6-3, 6-4. Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, def. Sam Querrey and Rajeev Ram, United States, 3-6, 6-3, 10-5. Womens Doubles First Round Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, def. Monique Adamczak, Australia, and Lyudmyla Kichenok, Ukraine, 3-6, 7-5, 13-11. Anabel Medina Garrigues and Arantxa Parra Santonja, Spain, def. Andreja Klepac, Slovenia, and Maria Jose Martnez Sanchez (7), Spain, 7-6 (4), 6-4. Second Round Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, def. Chan Hao-ching, Taiwan, and Yang Zhaoxuan, China, 6-2, 6-4.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta 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 16WESTERN CONFERENCE W L T PTS GF GASporting 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, May 12San 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 2Sunday, May 13Portland 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, lateFridays GameOrlando City at Toronto FC, 8 p.m.Saturdays GamesColorado 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s GamesSporting 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 LEAGUE 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, May 12Orlando 2, Portland 1 North Carolina 1, Washington 0 Houston 2, Chicago 2, tie Seattle 4, Sky Blue FC 1Saturdays GamesHouston 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 BOXINGSCHEDULETodayAt 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; Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights. 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.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).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.NBANow-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.

PAGE 34

By STEVE REEDAssociated PressCHARLOTTE, N.C. „ The Carolina Panthers are off the market. The Panthers announced Wednesday they have signed a definitive agreementŽ to sell the team to David Tepper, the founder and president of global hedge fund Appaloosa Management. The deal is subject to NFL approval. League owners will meet next week in Atlanta, where they are expected to vote on the purchase. Since Tepper already has been vetted by the league as a minority owner of the Pittsburgh Steelers, the approval process is not expected to run into any snags. The transaction is expected to close in July, the team announced. Tepper, who has been a minority owner of the Steelers since 2009, said Wednesday in a release that hes thrilled to become the next owner of the Panthers. I have learned a great deal about the community and the team over the past several months and look forward to becoming part of the Carolinas,Ž said Tepper, who was born and raised in Pittsburgh. I want to thank Jerry Richardson and the other Panthers partners for all they have done to establish and develop the NFL in the Carolinas. It has been a remarkable 25-year journey and I promise to build upon the Panthers success on the field and in the community.Ž Tepper has a net worth of more than $11 billion, according to Forbes. He is paying an NFLrecord $2.2 billion to purchase the team, according to two people familiar with the situation. The people spoke to The Associated Press on Tuesday on condition of anonymity because the team didnt release the selling price of the franchise. The release didnt mention if Tepper plans to move the team or keep it in Charlotte. Jerry Richardson, the teams founder and only owner, abruptly announced he was selling the team last December after coming under investigation from the league for sexual and racial misconduct in the workplace.Associated PressLANSING, Mich. „ Michigan State University agreed to pay $500 million to settle claims from more than 300 women and girls who said they were assaulted by sports doctor Larry Nassar in the worst sex-abuse case in sports history, officials announced Wednesday. The deal surpasses the $100 million-plus paid by Penn State University to settle claims by at least 35 people who accused assistant football coach Jerry Sandusky of sexual abuse, though the Nassar deal involves far more victims. We are truly sorry to all the survivors and their families for what they have been through, and we admire the courage it has taken to tell their stories,Ž said Brian Breslin, chairman of Michigan States governing board. We recognize the need for change on our campus and in our community around sexual assault awareness and prevention.Ž Its not clear how much each victim will receive, although the money will not be divided equally. Its also unclear where the money will come from. University spokeswoman Emily Guerrant said school leaders will now work on a way to pay the bill. Rachael Denhollander of Louisville, Kentucky, who in 2016 was the first woman to publicly identify herself as a victim, said the agreement reflects the incredible damage which took place on MSUs campus.Ž But she said she still has not seen any meaningful reformŽ at the university. Nassar treated campus athletes and scores of young gymnasts at his Michigan State office, building an international reputation while working at the same time for USA Gymnastics, which trains Olympians. The university and lawyers for 332 victims announced the deal after negotiating privately with the help of a mediator. Under the agreement, $425 million will be paid to current claimants and $75 million will be set aside for any future claims. Lawyers will also be compensated out of the $500 million pool. Michigan State was accused of ignoring or dismissing complaints about Nassar, some as far back as the 1990s. The school had insisted that no one covered up assaults, although Nassars boss, former medical school dean William Strampel, was later charged with failing to properly supervise him and committing his own sexual misconduct. Nassar, 54, pleaded guilty to molesting women and girls under the guise of treatment and was caught with child pornography. He is serving three prison sentences that will likely keep him locked up for life. More than 250 women and girls gave statements in court when Nassar was sentenced in January and February. Since that time, even more accusers have stepped forward, which accounts for the larger number of people covered by the Michigan State agreement. Nassars assaults were mostly committed in Michigan at his Lansingarea home, campus clinic and area gyms. But his accusers also said he molested them at a gymnastics-training ranch in Texas and at national and international competitions. Nassars work far away from campus was spelled out in his employment contract with Michigan State. During the sentencing hearings, many accusers described an ultra-competitive gymnastics culture in which authority figures could not be questioned and Nassar was free to abuse young patients year after year. They said they had little choice to see doctors other than Nassar, who was renowned throughout the sport. He counted on his charm and reputation to deflect any questions. He was so brazen that he sometimes molested patients in front of their parents, shielding the young girls with his body or a sheet. His clinic was decorated with signed photos of Olympic stars, bolstering his credentials to star-struck athletes and their families. Olympic gold medalists Jordyn Wieber, Aly Raisman, Gabby Douglas and McKayla Maroney say they were among Nassars victims. Other cases involved participants in soccer, figure skating, rowing, softball, cheerleading, wrestling, diving, dance, and track and field. This historic settlement came about through the bravery of more than 300 women and girls who had the courage to stand up and refuse to be silenced,Ž said John Manly, the lead attorney for the victims. Page 6 SP www.yoursun.com Thursday, May 17, 2018 / The SunHORSE RACING: The Preakness Stakes adno=720676 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 5/20/18 Course Totally Renovated!! Weekend SpecialSunday 5/20 & Monday 5/21 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) d d d G G G G G G G Gl l l f f f ih ih h h h h h ih h C C C C C C $39 GOLF & LUNCH adno=720041AP FILE PHOTOThe shadows of Michigan State University students appear on the rockŽ in the university campus which was painted Thank YouŽ and includes the names of the women who gave victim impact statements during the Larry Nassar sexual assault sentencing hearing in East Lansing, Mich. GYMNASTICS: Sex-Abuse CaseMichigan State agrees to pay $500M to settle Nassar claims AP PHOTOKentucky Derby winner Justify walks in a barn with trainer Bob Baffert Wednesday in Baltimore. By STEPHEN WHYNOAssociated PressBALTIMORE „ Justify is the 1-2 morning-line favorite in an eight-horse field at the Preakness coming off his impressive win in the Kentucky Derby. Trainer Bob Bafferts undefeated colt will leave from the same No. 7 post that he did at the Derby. Baffert is 4-0 with Derby winners at the Preakness and has the opportunity to win his second Triple Crown in four years after American Pharoah did it in 2015. Baffert joked that being such a heavy favorite puts more pressure on Justify, who held off a hard-charging Good Magic in the Derby. But the trainer added that hed rather have the favorite in an important race than a 50-1 shot who needs a lot of help just to win. Justify doesnt need that. After not racing as a 2-year-old, he has won his only four races by a combined 21 lengths and is far and away the horse to beat in the Preakness. Justify will face three other challengers he beat two weeks ago at Churchill Downs „ Good Magic, Lone Sailor and Bravazo „ and four horses who skipped the Derby „ Quip, Tenfold, Sporting Chance and Diamond King. No. 5 Good Magic is the second choice at 3-1, and No. 1 Quip is third at 12-1. No. 2 Lone Sailor is 15-1, No. 6 Tenfold and No. 8 Bravazo are 20-1 and No. 3 Sporting Chance and No. 4 Diamond King are 30-1 on the morning line. With rain expected at Pimlico Race Course in the days leading up to the Preakness and on race day, veteran trainer D. Wayne Lukas expects the pace to be similar to the Derby. Justify arrived Wednesday about 90 minutes before the post-position draw, and Baffert expects to take him on the track for the first time Thursday morning.Justify draws 7 post, is heavy 1-2 favorite NFL: PanthersPanthers: Signed agreement to sell team to TepperBy TIM DAHLBERGAssociated PressLAS VEGAS „ It was shaping up to be the biggest Super Bowl score ever for Las Vegas legal bookmakers. Philadelphia plus 4 points against New England, with the money just like the bookies like it „ almost perfectly balanced on both sides. In the days before this years game, bettors carrying fistfuls of cash lined up 20 deep at sports book windows, wagering a total of $158.6 million. The reward for those booking the bets? A paltry $1.17 million win that probably didnt even cover the light bill at most casinos. The house won, as it usually does. But those eyeing a huge payoff as sports betting is on the verge of expanding across the nation should understand that opening a sports book „ while potentially very lucrative „ isnt the same as actually printing money. Its a high-volume, high-risk operation,Ž said Jay Kornegay, who runs the sports book at the Westgate Las Vegas. Its a roller-coaster ride every day.Ž Philadelphias upset of New England cost the books a big profit on the Super Bowl, with the 198 legal books in Nevada eking out a 0.7 percent hold. It wasnt much, with the bookies narrowly avoiding losing money on the Super Bowl for the third time in 28 years. Its a bookies life, as it always has been. Unlike other games in the casino where there are fixed ranges of percentage win rates, the profitability of sports books in Nevada is often dependent on the skill of those making the lines. Theres no mathematical probability like the other games,Ž Kornegay said. You really cant control a lot o f it. You just do your best to put yourself in a positive position to win.Ž Its not like the bookies are crying poverty or about to turn the lights out. They won $248.8 million in Nevada in 2017, a record payout in an industry that lately has been growing exponentially every year. But thats only a 5.1 percent return on $4.87 billio n in bets placed. And thats before paying state and federal taxes along with the many costs of operating both sports books and phone betting apps. Thats why bookmakers could bypass states like Pennsylvania, where legislation passed last year calls for a 36 percent tax on sports book revenue, far higher than Nevadas 6.5 percent rate. And they dont have much appetite for suggestions by the big sports leagues that they get a 1 percent cut as an integrityŽ tax. I think we will do a lot of business with the leagues and we should because their customers are our customers,Ž said Joe Asher, CEO of William Hill US, the offshoot of the British chain that operates about half the sports books in Nevada. SPORTS GAMBLING: BookmakersBookies have the edge against bettors, but not by much

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 101 11.58 +28.7AAR AIR .30 .6 27 47.56 33.60 210 46.60 +18.6ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1601 23.91 -10.9ABM ABM .70 2.3 19 45.12 29.87 374 30.28 -19.7ADT Inc n ADT ... ... ... 9.12 6.93 3924 7.00 -10.5AES Corp AES .52 4.2 11 12.45 9.86 5026 12.28 +13.4AFLAC s AFL 1.04 2.3 14 46.19 36.84 2569 45.41 AG MtgeIT MITT 1.90 10.3 6 19.95 16.31 196 18.44 -3.0AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.56 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 2 25.39 +.2AGCO AGCO .60 .9 28 75.95 58.12 608 65.08 -8.9AH Belo AHC .32 7.0 ...dd 5.87 4.35 48 4.60 -4.2AK Steel AKS ... ... 21 7.04 4.00 19900 4.71 -16.8AMC Ent AMC .80 4.8 ...dd 25.60 10.80 793 16.60 +9.9AMCON DIT .72 .7 11 113.60 80.95 97.00 -.9AMN Hlth AMN ... ... 22 68.20 34.71 662 56.70 +15.1ARC Docu ARC ... ... 14 4.84 2.04 142 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 50 10.41 -8.0AT&T Inc T 2.00f 6.2 12 39.80 31.17 19038 32.30 -16.9AT&T 66 n TBB ... ... ... 26.72 24.47 205 25.10 -3.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 174 6.20 -19.7AU Optron AUO .18e ... ... 5.35 3.72 1826 4.21 +1.2AVX Cp AVX .46 2.9 ...dd 20.22 14.51 268 15.82 -8.6sAXA EqH n EQH ... ... ... 21.69 20.39 14211 21.60 +1.0AZZ Inc AZZ .68 1.6 23 58.20 39.50 382 41.25 -19.3Aarons AAN .12 .3 9 49.77 34.03 641 40.58 +1.8AbbottLab ABT 1.12 1.8 27 64.60 43.10 3588 60.77 +6.5AbbVie ABBV 3.84f 3.7 19 125.86 64.80 7324 105.04 +8.6AberFitc ANF .80 2.9 ...dd 29.20 8.81 3584 27.15 +55.8AbdAsPac FAX .42 9.3 ...q 5.29 4.42 420 4.50 -7.8AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 25 6.07 -4.7AbdnChile CH .58e 6.6 ...q 9.64 6.98 344 8.85 -.9AbdGlbInc FCO .84 10.2 ...q 9.48 8.14 36 8.22 -6.8AbdEMSmC 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 9.10 +.9AbdnLatA 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 4.6 20 30.63 21.34 600 23.72 -13.3Accenture ACN 2.66 1.7 27 165.58 119.10 1800 154.08 +.6AccoBrds ACCO .24 1.9 21 13.98 10.35 572 12.35 +1.2AcmeU ACU .44 2.0 20 29.40 19.00 8 21.75 -7.1AcornInt rs ATV ... ... ... 28.50 9.33 1 26.59 +50.7ActiniumP ATNM ... ... ...dd 1.50 .33 546 .38 -42.8Act 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 19.42 136 21.59 +1.0Actuant ATU .04 .2 76 27.95 21.50 321 24.45 -3.4Acuity AYI .52 .4 13 208.83 109.98 399 117.02 -33.5Acushnet n GOLF ... ... ... 24.70 15.16 155 23.57 +11.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.06 140 15.26 +1.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 104 20.58 +3.7AdmRsc AE .88 1.9 ...dd 50.59 32.80 13 47.00 +8.0Adecaogro AGRO ... ... ... 11.47 7.20 1590 8.28 -19.9Adient n ADNT 1.10 1.9 ... 86.42 54.11 491 56.56 -28.1AdtalemGl ATGE .36 .8 18 50.15 30.15 297 46.00 +9.4AdvAuto AAP .24 .2 22 151.35 78.81 855 119.03 +19.4AdvDisp n ADSW ... ... ... 25.71 21.50 819 23.45 -2.0AdvDrainS WMS .28 1.1 22 28.15 17.90 126 25.85 +8.4Advansx n ASIX ... ... ... 46.51 27.93 191 37.76 -10.2AdvOil&Gs AAV ... ... 6 7.35 2.70 162 3.10 -27.9AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 51 15.27 -3.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 57 5.68 -5.2AdvClEnh LCM .84 10.6 ...q 8.87 7.73 17 7.91 -5.1AdSDorWr AADR .32e .5 ...q 64.00 45.81 19 59.54 +1.2AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 50 37.13 +2.7AdSNewT n FNG ... ... ... 24.13 19.60 13 21.44 -.1AdvSh 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 49.17 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.27 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 5 48.00 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.15 +1.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 3 68.97 -3.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 3 25.38 -1.9AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 0 31.79 +2.3AdMadDm FWDD .18e .3 ...q 57.19 47.30 0 53.99 +1.0AdvActBear HDGE ... ... ...q 9.03 7.43 87 8.15 +3.9Aecom ACM ... ... 11 39.90 30.15 796 33.73 -9.2AegeanMP ANW .08 2.8 8 10.80 1.75 100 2.90 -32.6Aegon AEG .25e 3.6 ... 7.48 4.81 844 6.92 +9.8Aegon cap AEH 1.59 6.1 ... 26.32 25.40 21 25.87 +.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 22 25.77 -.7Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.83 +2.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 56.11 43.19 869 55.80 +6.1Aerocntry ACY ... ... 3 17.34 9.98 11 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 254 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 20.17 595 27.89 -10.6Aetna AET 2.00 1.1 17 194.40 140.24 1458 177.47 -1.6AffilMgrs AMG 1.20 .7 13 216.99 151.39 225 167.33 -18.5Agilent A .60 1.0 73 75.00 55.85 5634 61.94 -7.5Agnico g AEM .44 ... 41 51.86 37.35 739 43.83 -5.1AgreeRlt ADC 2.16f 4.3 23 53.65 43.74 245 50.00 -2.8Air Inds AIRI .60 37.3 ... 2.83 1.15 16 1.61 -4.7AirLease AL .40 .9 6 50.70 35.61 494 44.71 -7.0AirProd APD 4.40f 2.6 25 175.17 140.78 697 166.54 +1.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 4.9 10 25.30 18.97 415 22.95 -1.9AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.04 -5.8AlamoGp ALG .44f .5 26 120.58 83.31 102 97.61 -13.5AlamosGld AGI .02 .4 ... 8.58 4.83 2392 5.03 -22.7AlaskaAir ALK 1.28f 2.2 8 95.75 57.60 2762 59.10 -19.6AlbnyIn AIN .68 1.1 45 68.85 46.45 123 59.55 -3.1Albemarle ALB 1.34f 1.3 22 144.99 86.75 1546 102.35 -20.0Alcoa Cp AA ... ... 46 62.35 29.55 4463 50.19 -6.8AlexB Inc ALEX .28 1.3 29 30.35 21.15 355 21.28 -23.3Alexanders ALX 18.00 4.7 ... 437.35 332.98 4 384.92 -2.8AlexREE ARE 3.60 2.9 31 134.37 114.00 845 122.64 -6.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 90 1.39 -12.6AlgonPw n AQN .51f ... ... 11.34 9.59 217 9.71 -13.0Alibaba BABA ... ... 59 206.20 121.95 12872 198.11 +14.9Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 160 1.83 -50.1AllegCp Y ... ... ...cc 639.42 521.07 50 583.35 -2.1AllegTch ATI ... ... ...dd 30.25 14.95 1215 28.83 +19.4Allegion ALLE .84 1.1 ... 89.81 73.85 403 77.02 -3.2Allergan AGN 2.88 1.9 10 256.80 142.81 1806 155.25 -5.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 285 74.38 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 28 12.84 -5.5AlliData ADS 2.28 1.1 13 278.33 192.02 557 209.68 -17.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 99 12.43 -7.2AlliOne rs AOI ... ... ...dd 30.70 9.85 140 18.45 +39.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 166 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.4 13 28.15 20.75 620 27.30 +9.0AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1472 40.89 -4.0AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 220 6.80 -3.3AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 248 5.97 -3.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 294 12.95 -.8AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 78 21.50 +1.8Allz24Tgt n CBH ... ... ... 10.05 8.75 49 9.30 +2.2AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 20.03 43 23.11 +5.8AlldCap47 AFC 1.72 6.6 ... 26.24 25.14 20 25.94 +1.8AllisonTrn ALSN .60 1.4 15 45.69 32.93 1449 43.04 -.1Allstate ALL 1.84 1.9 14 105.36 84.25 1365 95.62 -8.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.16 -1.7Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 48 25.67 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 16 25.66 -1.4 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 11 25.94 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 42 25.91 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 8 26.07 -2.0AllyFincl ALLY .52 2.0 11 31.29 18.26 3748 26.63 -8.7AlmadM n AAU ... ... ... 1.53 .71 197 .75 -27.5AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.72 28 30.69 -.1AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.78 10 32.90 -.5AlpMoIntQ IMOM ... ... ...q 33.00 25.69 4 30.32 -.2AlpMoUSQ QMOM ... ... ... 31.67 24.73 31.02 +8.5AlpArcVl n VMOT ... ... ... 31.39 24.95 35 29.61 +2.2AlphaPro APT ... ... 17 4.25 2.70 19 3.35 -16.3AlpGDDiv 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 1 43.17 -3.9AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.26 3 69.16 -.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 58 27.67 +9.8AlpBzSoMed BUZ ... ... ... 36.29 27.49 5 35.42 +10.6AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 33.46 -3.7Alps RivDiv RFDA ... ... ... 33.92 27.87 6 32.20 +1.7tAlpRvrCare RFCI ... ... ... 26.24 23.78 3 23.80 -3.6AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 8 29.95 -10.9AlpMedBrk SBIO ... ... ...q 37.20 24.10 46 36.88 +12.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 9 19.38 -6.4AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.53 2 36.45 +.6AlpEDvDg EDOG .73e 3.1 ...q 27.38 22.87 4 23.53 -7.4AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 3 21.66 -6.2AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 24 28.64 AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 3 43.14 +3.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 24 24.52 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 94 44.72 -2.4AlpAlerMLP AMLP 1.35e 13.1 ...q 12.38 9.01 11539 10.33 -4.3Alteryx n AYX ... ... ... 39.21 17.74 2893 31.93 +26.4Altice n ATUS ... ... ...dd 35.29 16.25 3929 20.23 -4.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 63.75 -21.9AltisResid RESI .60 5.8 ...dd 14.84 9.87 10.37 -12.6Altria MO 2.80f 5.1 17 77.79 53.91 7885 54.87 -23.2AlumChina ACH ... ... ... 23.54 11.26 49 13.90 -22.5ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 8 18.06 -12.3AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 2 18.25 -16.5AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 8 18.65 -17.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 24 18.04 -12.1AmTrF pfE AFSIpE ... ... ... 26.09 14.80 5 20.78 -9.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 24.67 -4.7AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 9 24.15 -3.4AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 11 18.73 -15.6AmberRd AMBR ... ... ...dd 10.29 6.14 151 9.55 +30.1Ambev ABEV .05e .9 10 7.43 5.30 23808 5.80 -10.2Ameren AEE 1.83 3.3 20 64.89 51.89 1589 55.94 -5.2Ameresco AMRC ... ... 18 13.20 5.25 88 11.20 +30.2AMovilL AMX .17e 1.0 12 19.91 15.63 4071 16.82 -1.9AmMovl A AMOV ... ... ... 19.87 15.52 6 16.71 -1.7AmAssets AAT 1.08f 3.1 22 41.69 30.62 290 34.55 -9.6AmAxle AXL ... ... 4 20.27 13.38 1473 15.95 -6.3AmCampus ACC 1.84f 4.9 37 49.26 34.52 1316 37.60 -8.4sAEagleOut AEO .55f 2.4 20 22.03 10.23 6112 22.54 +19.9AEP AEP 2.48 3.7 17 78.07 63.32 3653 66.15 -10.1AEqInvLf AEL .24f .8 17 35.79 23.02 552 28.54 -7.1AmExp AXP 1.40 1.4 16 102.96 75.98 2135 100.59 +1.3AFnclGrp AFG 1.40 1.3 19 121.69 95.19 261 109.86 +1.2AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 7 25.75 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 5 25.54 -2.6AHm4Rent AMH .20 1.0 ... 23.23 18.39 2202 19.90 -8.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.32 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 8 24.78 -7.5AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 5 22.96 -8.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 14 23.15 -9.4AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4591 53.71 -9.9AmLorain ALN ... ... ...dd .52 .14 197 .16 -9.1AMidstrm AMID 1.65 14.7 ...dd 15.25 9.42 400 11.20 -16.1AmrRlty ARL ... ... ...dd 21.57 7.25 14 16.51 +28.5AmRenAs n ARA ... ... ... 24.07 9.91 229 15.83 -9.0AmShrd AMS ... ... 13 4.25 2.25 8 2.70 +4.0AmStsWtr AWR 1.02 1.9 29 60.00 44.12 146 54.34 -6.2AmTower AMT 3.00f 2.2 40 155.28 125.24 1840 136.47 -4.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 107 21.35 +8.7AmWtrWks AWK 1.82f 2.3 35 92.37 75.50 692 80.52 -12.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 238 41.38 -10.5Ameriprise AMP 3.60f 2.6 12 183.90 118.84 963 139.91 -17.4AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1018 85.99 -6.3Ametek AME .36 .5 31 79.32 59.56 1161 74.92 +3.4AmiraNatF ANFI ... ... ... 7.05 1.62 823 2.27 -45.6Ampco AP ... ... ...dd 18.60 8.49 37 9.90 -20.2Amphenol APH .92f 1.0 36 93.62 72.35 1007 88.35 +.6AmpioPhm AMPE ... ... ... 4.95 .38 405 2.49 -38.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.73 +1.4AmpDivOpt DIVO ... ... ... 30.56 25.82 5 28.63 -1.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 273 1.09 +7.9Amrep AXR ... ... 9 7.71 6.20 2 7.16 +2.0sAnadarko APC 1.00 1.4 82 70.25 39.96 4621 70.32 +31.1Anadrk 18 AEUA 3.75 11.6 ... 46.26 28.60 386 32.30 -6.8Andeavor ANDV 2.36 1.7 41 144.08 82.01 1367 140.71 +23.1AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 403 44.23 -4.2Anf DvAlt n DALT ... ... ... 10.57 9.62 0 10.03 -1.3tAnglogldA AU ... ... ... 12.40 8.50 3580 8.52 -16.4ABInBev BUD 3.19e 3.4 23 126.50 92.97 1333 93.93 -15.8Anixter AXE ... ... 14 88.85 56.25 226 62.20 -18.2Annaly NLY 1.20 11.7 12 12.73 9.95 8849 10.26 -13.7Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 10 25.58 +.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.46 +.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 23 23.82 -3.9Annaly pfF NLYpF ... ... ... 26.59 24.54 32 25.29 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 414 17.84 -9.5AnteroMid AM 1.56f 5.6 21 35.55 24.20 198 27.65 -4.8AnteroRes AR 1.00 5.2 40 22.68 16.31 2328 19.32 +1.7Anthem ANTM 3.00 1.3 15 267.95 174.96 819 232.40 +3.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.5 10 6.35 4.55 326 4.80 -11.8Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 4 26.18 -1.0Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.39 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.05 -.4Aon plc AON 1.60f 1.1 28 152.78 126.88 1077 139.99 +4.5Apache APA 1.00 2.3 27 51.45 33.60 1806 42.66 +1.0AptInv AIV 1.52 3.9 ...cc 46.72 37.97 985 39.31 -10.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.95 -5.3ApolloCRE ARI 1.84 10.0 11 19.26 17.56 912 18.37 -.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.27 -2.1ApolloGM APO 1.95e 6.5 10 37.35 25.61 532 30.07 -10.2ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 41 25.15 -4.3ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 4 25.18 -3.4ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 95 16.59 +2.3ApolloTact AIF 1.20a 7.7 ...q 16.59 15.37 79 15.65 -.6AppHReit n APLE 1.20 6.5 29 20.19 16.72 941 18.39 -5.7ApldIndlT AIT 1.20 1.7 19 75.40 54.00 274 71.30 +4.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 258 93.54 +8.4sAptiv APTV .22 .2 19 96.91 70.51 1280 97.86 +15.4AquaAm WTR .82 2.5 25 39.55 31.50 391 33.37 -14.9Aquantia n AQ ... ... ... 18.49 9.60 351 12.00 +5.9Acquavnt n WAAS ... ... ... 17.70 10.87 62 13.73 -11.5Aramark ARMK .42 1.1 19 46.09 36.29 1204 38.14 -10.8ArborRT ABR 1.00f 11.0 7 9.51 7.88 5086 9.12 +5.6Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 7 25.50 +.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.30 -1.0ArborR pfC ABRpC 2.13 8.3 ... 26.68 25.51 5 25.72 -1.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 9 37.50 19.59 1447 36.21 +12.1ArchCoal ARCH 1.60 2.0 8 102.61 60.13 250 80.35 -13.8ArchDan ADM 1.34 3.0 18 46.25 38.59 3419 44.52 +11.1Archrock AROC .48 4.1 32 13.01 8.25 1437 11.85 +12.9Arconic ARNC .24 1.3 ...dd 31.17 16.66 3198 18.01 -33.9Arconic 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 ... ... 35 10.80 7.28 3073 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 143 16.19 -5.9Ardaugh n ARD .56 3.1 ... 24.54 17.43 63 18.04 -14.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 210 8.00 AresCmcl ACRE 1.12f 8.3 12 13.86 11.96 148 13.54 +5.0AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 70 16.55 +.8AresMgmt ARES 1.18e 5.4 15 25.95 17.25 224 21.90 +9.5AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 4 26.68 +.7Argan AGX 1.25e ... 7 69.95 36.30 245 39.50 -12.2ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 3 25.44 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 133 61.10 +14.0AristaNetw ANET ... ... 50 311.67 141.05 629 249.13 +5.8ArkInnova ARKK ... ... ...q 45.35 27.10 205 43.07 +16.2ArkIndInno ARKQ ... ... ...q 37.14 27.57 27 34.46 +4.6ArkGenom ARKG ... ... ...q 30.51 19.97 126 28.23 +15.3ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 183 53.23 +15.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.15 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.60 +1.2ArlingAst AI 2.20 20.1 6 15.03 9.90 493 10.94 -7.1ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 23.67 -3.1ArlingAst25 AIC 1.69 7.0 ... 24.97 23.04 4 24.00 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.66 -1.1ArmadaHof AHH .80 5.8 18 16.00 12.67 212 13.73 -11.6ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.19 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.89 -.5ArmourR rs ARR 2.72 12.1 5 27.60 21.40 456 22.52 -12.4ArmsFloor AFI ... ... 63 19.38 12.03 104 13.28 -21.5ArmstrWld AWI ... ... 14 64.60 41.20 369 59.10 -2.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 9 17.54 -2.5ArrowEl ARW ... ... 11 87.26 72.31 717 75.00 -6.7ArwQVMEq QVM ... ... ...q 30.15 24.63 27.35 -1.3ArtisanPtr APAM 2.40a 7.4 22 41.45 27.55 322 32.50 -17.7AskanoG g AKG ... ... ... 2.21 .43 605 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 396 70.45 +10.1AshfordHT AHT .48 7.0 ...dd 7.28 5.42 381 6.82 +1.3Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 4 25.80 +2.5AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 6 23.05 -9.3AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 15 23.15 -7.8AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.63 -7.0AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 13 23.42 -6.7Ashford AINC ... ... 21 109.82 47.03 3 81.67 -12.2Ashland ASH .90m 1.2 43 77.16 59.80 948 76.51 +7.5AsiaPc APB .61e 2.1 ...q 15.71 12.17 1 14.14 -1.9AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 17 5.00 +2.5AspenIns AHL .96 2.2 ...dd 52.40 34.80 370 43.40 +6.9Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 46 25.37 -7.0AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 14 24.43 -5.2AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 3 25.78 -5.1AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 25.01 -3.7AsscdBanc ASB .60 2.2 18 27.25 20.95 1013 26.80 +5.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 46 38.05 +11.6Assurant AIZ 2.24 2.4 37 106.99 84.34 1870 93.94 -6.8AssuredG AGO .64 1.8 7 45.73 32.97 624 35.54 +4.9AsdGMu01 AGOpB 1.72 6.7 ... 26.49 25.36 2 25.85 -.6AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 2 25.36 -3.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 3 24.92 -.6AsteriasBio AST ... ... ...dd 3.75 1.20 486 1.65 -26.7AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3442 36.50 +5.2AtHomGr n HOME ... ... 58 37.27 18.40 530 35.89 +18.1Atento SA ATTO .34p ... 14 12.90 6.68 284 7.60 -25.1Athene n ATH ... ... ... 55.22 45.15 1361 46.29 -10.5AtkoreInt n ATRK ... ... ... 24.48 15.05 822 20.60 -4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 258 2.30 -2.1ATMOS ATO 1.94f 2.3 16 93.56 76.46 442 85.88 AurynRs n AUG ... ... ... 3.00 1.24 69 1.28 -22.3AutoNatn AN ... ... 12 62.02 38.20 683 46.91 -8.6Autohome ATHM ... ... 17 107.54 40.65 449 105.21 +62.7Autoliv ALV 2.32 1.6 23 153.84 104.56 311 145.30 +14.3AutoZone AZO ... ... 14 797.89 491.13 326 647.93 -8.9Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 6 2.17 +8.5AvalonBay AVB 5.88f 3.7 21 199.52 152.65 690 159.50 -10.6Avangrid n AGR 1.73 3.3 39 54.55 43.13 356 51.75 +2.3AvayaHl n AVYA ... ... ... 23.76 19.08 1946 22.60 +13.0AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 28 123.67 82.50 588 107.89 -6.1Avianca AVH .18e 2.3 ... 9.76 6.37 59 7.91 -1.5AvinoSG g ASM ... ... ... 1.89 1.14 178 1.36 +1.5Avista AVA 1.49f 2.8 29 52.83 41.21 528 52.44 +1.8Avon AVP ... ... 19 3.89 1.85 3615 1.88 -12.6Axalta AXTA ... ... ... 38.20 27.77 2474 31.95 -1.3AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 636 58.54 +16.5AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 9 24.00 -4.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 54 24.26 -3.6Azul n AZUL ... ... ... 35.05 19.85 711 22.35 -6.2AzurePwr n AZRE ... ... ... 18.10 12.53 6 15.50 +9.2B -B&G Foods BGS 1.86 6.8 8 41.20 22.00 660 27.20 -22.6B2gold g BTG ... ... 68 3.30 2.31 2990 2.71 -12.6BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2841 55.31 +11.2BB&T pfD BBTpD ... ... ... 25.79 24.87 22 25.51 +.2BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 46 25.11 -.6BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 22 24.76 -1.1BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 22 24.68 -1.9BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 22 25.53 -5.4BBVABFrn BFR .25e 1.4 ... 27.45 14.55 352 17.71 -29.7BBX Cap n BBX .03 .3 ... 10.17 5.87 367 9.09 +14.1BCE g BCE 3.02 ... ... 49.06 41.01 686 42.37 -11.7BG Staffing BGSF 1.20f 5.8 24 22.49 14.26 84 20.75 +30.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 6 25.84 -.2sBHP BillLt BHP 1.66e 3.2 ... 51.52 33.42 2494 51.47 +11.9sBHPBil plc BBL 1.66e 3.5 ... 46.79 28.73 1374 47.05 +16.7BP MidPt n BPMP ... ... ... 23.00 16.83 121 20.67 +.5BP PLC BP 2.38 5.1 25 46.99 33.90 4865 46.71 +11.1BP Pru BPT 3.60e 13.7 4 27.95 18.65 296 26.30 +30.8BRF SA BRFS ... ... ... 15.50 5.95 1494 6.36 -43.5BRT BRT .80f 6.4 11 13.99 7.36 22 12.44 +5.5tBT Grp s BT .99e 7.2 ... 21.16 13.96 1164 13.79 -24.3BWX Tech BWXT .64f .9 34 72.18 45.79 490 68.35 +13.0B&W Ent n BW ... ... ...dd 12.06 1.61 1659 2.81 -50.5BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 49 18.84 -2.8BadgerMtr s BMI .52 1.2 38 52.10 38.20 145 42.75 -10.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 2877 36.85 +16.5BallCorp s BLL .40 1.0 20 43.24 35.60 2220 38.15 +.8Ballanty BTN ... ... ...dd 7.35 3.95 3 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 1145 46.75 +17.9BancCalif BANC .52 2.8 14 23.40 17.10 612 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.25 25.46 1 25.97 -1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.72 -2.6BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 10 26.19 -1.4BcBilVArg BBVA .27e 3.5 ... 9.54 7.63 2102 7.81 -8.1BcoBrades s BBDO .02r .3 ... 11.90 7.00 8.15 -3.3BcoBrad s BBD .06a .7 ... 11.98 7.12 8145 8.88 -4.7BcoLatin BLX 1.54 5.5 14 30.50 25.51 95 27.86 +3.6BcoMacro BMA ... ... ... 136.10 69.95 772 79.40 -31.5tBcoSantSA SAN .21e 3.4 ... 7.57 6.29 8611 6.31 -3.5BcoSBrasil BSBR .29e 2.9 6 12.11 7.18 1009 9.99 +3.3BcSanChile BSAC .85e 2.6 ... 35.09 23.93 269 33.10 +5.9BcoChile BCH 2.12e 2.2 ... 106.50 72.57 30 96.20 -.3BcpSouth BXS .56 1.6 ... 35.55 27.20 478 34.20 +8.7Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 10 21.60 -.7BkofAm BAC .48 1.5 18 33.05 22.07 43426 31.06 +5.2BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 14 25.42 -2.2BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 14 23.74 +1.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 256 25.42 -1.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 33 23.76 -.3BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1268.00 -3.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 119 25.99 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 59 26.34 -2.5BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 104 25.47 -6.3BkAm pfC BACpC ... ... ... 27.83 25.41 54 25.89 -5.6BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 50 23.04 -2.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 6 22.14 +2.5BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.20 +2.5Bk of But n NTB 1.28 2.6 ... 49.36 31.36 183 48.32 +33.1BkHawaii BOH 2.40f 2.8 19 89.09 74.72 144 85.33 -.4BkMont g BMO 3.71e ... ... 84.71 66.75 172 79.19 -1.0BkNYMel BK .96 1.7 14 58.99 46.49 3120 57.06 +5.9BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 15 25.13 BkNova g BNS 3.28f ... 10 66.78 55.80 578 63.11 -2.2BankUtd BKU .84 2.0 16 43.84 30.37 780 41.81 +2.7BarHarbr s BHB .80f 2.6 20 32.94 25.09 25 30.19 +11.8How 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 1865 Declined 989 New Highs 127 New Lows 51 Vol. (in mil.) 3,173 Pvs. Volume 3,258 2,061 2,087 1880 954 146 65 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: 24,768.93 Change: 62.52 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,220 7,480 Nasdaq compositeClose: 7,398.29 Change: 46.67 (0.6%) 10 DAYSDOW 24801.19 24672.79 24768.93 +62.52 +0.25% s s t +0.20% DOW Trans. 10760.70 10610.64 10702.54 +86.87 +0.82% s t s +0.85% DOW Util. 680.65 671.65 674.05 -6.12 -0.90% t t s -6.82% NYSE Comp. 12764.55 12706.74 12743.79 +39.16 +0.31% s s t -0.51% NASDAQ 7413.32 7356.16 7398.29 +46.67 +0.63% s s s +7.17% S&P 500 2727.76 2712.17 2722.46 +11.01 +0.41% s s s +1.83% S&P 400 1949.96 1932.00 1943.81 +13.14 +0.68% s s s +2.28% Wilshire 5000 28380.33 28200.25 28322.99 +125.12 +0.44% s s s +1.90% Russell 2000 1620.64 1601.03 1616.37 +16.03 +1.00% s s s +5.27% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 17, 2018

PAGE 36

sBr iPthCrd OILB ... ... ... 71.01 42.69 4 71.21 +20.4BarFIEur FEEU ... ... ...q 148.71 111.39 6 129.99 -1.8BarcFI HY FIGY ... ... ...q 185.67 127.16 6 163.89 -4.2BarcSPVeq VQT ... ... ...q 181.89 142.91 164.62 +4.0BarSelMLP ATMP 1.17e 5.7 ...q 23.33 17.78 15 20.48 -1.3BiP Cmdty DJP ... ... ...q 25.35 21.61 140 25.20 +3.2sBarcGsci36 GSP ... ... ...q 17.38 11.96 47 17.48 +12.5BrcEnEu n FLEU ... ... ... 180.26 137.43 1 155.32 -2.4BiPNickel 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 37 33.12 +45.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 122 26.32 -1.3BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .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 2 120.00 +3.0BiPSPMLP IMLP 1.22e 7.0 ...q 20.54 15.44 0 17.53 -2.5Barclay BCS .15e 1.3 ... 12.55 9.29 1933 11.47 +5.2iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.08 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.92 16.42 165 18.76 +7.2B iPVxST rs VXX ... ... ...q 56.92 25.59 26545 35.81 +28.3BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 18 15.22 -.3BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 20 15.04 +6.7BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.8 ...dd 11.12 4.99 283 6.11 -25.8BarnesNob BKS .60 11.5 ...dd 8.41 4.10 538 5.20 -22.4Barnes B .64f 1.1 56 72.87 52.42 271 60.26 -4.8Barnwell BRN ... ... ...dd 2.95 1.62 12 1.75 -15.9BarrickG ABX .12 .9 28 18.35 11.07 3881 13.20 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 253 15.00 -36.1Baxter s BAX .76f 1.1 33 72.58 56.83 2126 70.74 +9.4BaytexE g BTE ... ... 8 4.85 2.13 2617 4.60 +53.3BeazerHm BZH ... ... 17 23.24 11.95 819 14.82 -22.9BectDck BDX 3.00f 1.3 91 248.39 183.17 1030 224.87 +5.0BectDk pfA BDXA ... ... ... 63.84 54.18 433 58.86 +1.7Belden BDC .20 .4 11 87.15 53.65 657 56.89 -26.3Belden pfB BDCpB ... ... ... 114.45 74.97 8 80.08 -22.3Belltrx g rs BXE ... ... 1 3.77 .99 46 1.26 -26.7Belmond BEL ... ... ...cc 14.20 10.30 543 11.65 -4.9Bemis BMS 1.24 2.9 17 49.84 40.60 742 42.65 -10.8BenchElec BHE .15p ... 19 35.80 25.75 256 27.55 -5.3Berkley WRB .56 .7 17 79.74 62.00 204 76.45 +6.7Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 5 24.06 -4.6Berkly pfC WRBpC ... ... ... 27.24 24.45 35 24.80 -5.3Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 12 24.56 -5.3BerkHa A BRK/A ... ... 24 326350.03 246200.50 0 296300.00 -.4BerkH B BRK/B ... ... 27 217.62 163.94 2926 197.83 -.2BerkHBcp BHLB .88 2.3 17 40.10 32.85 229 38.20 +4.4BerryPlas BERY ... ... 18 61.71 47.35 1669 47.70 -18.7sBestBuy BBY 1.80f 2.3 24 79.08 50.29 2976 78.51 +14.7Best Inc n BSTI ... ... ... 13.25 8.08 1112 11.31 +25.9BigLots BIG 1.20f 2.8 12 64.42 39.48 1070 43.05 -23.3BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 77 287.56 208.95 259 291.71 +22.2BioRadB BIO/B ... ... 71 284.25 210.71 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 453 29.95 +11.0BioPhrmX BPMX ... ... ...dd .75 .10 2215 .19 +73.6BioTime BTX ... ... 3 3.50 2.08 277 2.24 +4.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 28 1.18 -9.2BitautoH BITA ... ... 31 54.42 18.47 973 23.37 -26.5BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 403 56.76 -5.6BlkHCp un BKHU ... ... ... 78.74 56.40 50 62.31 -5.8BlKnight n BKI ... ... ... 53.00 42.70 1791 50.25 +13.8BlkStMin n BSM 1.25 6.8 18 19.03 15.12 165 18.25 +1.7BlackBerry BB ... ... 20 14.55 8.47 1861 11.61 +3.9BlackRock BLK 11.52f 2.2 22 594.52 393.00 475 533.90 +3.9Blrk22Gl n BGIO ... ... ... 10.20 9.20 72 9.24 -5.7BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 194 21.58 -6.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 53 12.97 -5.9BlkCorBd BHK .78 6.1 ...q 14.26 12.75 121 12.83 -8.6BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 189 10.53 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 192 12.33 -7.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 193 11.31 -3.3BlkEngyRs BGR 1.32 8.7 ...q 15.50 12.32 84 15.22 +7.3BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 118 16.12 -1.6BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 278 9.24 +.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 3 12.84 -4.2BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 98 14.39 +4.4BlkFloatR BGT .70 5.2 ...q 14.63 13.40 71 13.48 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 9 14.26 -1.1BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 122 11.21 -10.4BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 25 35.92 -1.6BlkIT BKT .37 6.5 ...q 6.40 5.70 150 5.71 -7.5BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 189 5.95 -8.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 30 13.81 -7.4BlkLtdD BLW .95 6.4 ...q 16.30 14.90 53 14.94 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 37 11.15 -7.1BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.21 -3.0BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 3 13.02 -6.6BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 301 17.05 -6.1tBlkMuIntD MUI .59a 4.6 ...q 14.41 12.96 137 12.96 -6.9BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 9 12.61 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 57 13.07 -8.0BlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 73 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 38 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 38 13.20 -8.8BlkMunihQ MUS .81 6.6 ...q 14.22 12.28 23 12.33 -7.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 36 12.10 -13.0BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 52 13.28 -9.4BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 32 13.73 -7.5tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 19 12.87 -7.7BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 57 13.02 -7.0BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 92 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 20 13.59 -5.3BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 34 13.81 -9.0BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 97 12.43 -10.0BlkMuniast MUA .65a 5.0 ...q 15.84 13.07 72 13.09 -12.6Blk2018 BPK .06 .4 ...q 15.07 14.71 62 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 47 15.10 +.7BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 23 14.28 -5.7BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 52 13.77 -7.0BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 25 12.93 -7.8BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 59 13.12 -7.5tBlkMuIT BFK .78 6.1 ...q 14.72 12.72 139 12.72 -9.7BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 31 13.68 -5.2BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 107 21.12 -5.5BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 64 10.42 -10.6BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 34 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 10 13.70 -7.3BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 110 8.62 -10.3BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.91 46 13.98 -9.5BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 11 14.93 -7.6BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 51 13.22 -10.6BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 46 13.11 -9.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 20 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 14 11.93 -8.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 5 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 16 13.82 -8.2BlkNY18 BLH .03 .2 ...q 14.98 14.66 11 14.81 +.7tBlkNYMB BQH .74 5.7 ...q 15.65 13.02 9 13.01 -11.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.34 -6.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 37 12.86 -10.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 5 12.92 -12.7BlkRsCmdy BCX .79 8.0 ...q 10.50 7.76 214 9.85 +.8BlkSciTch BST 1.20 3.7 ...q 34.27 22.03 72 32.43 +21.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.52 -8.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 44 19.79 -8.5BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.22 -5.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 56 17.90 -.6BlkstGSOSt BGB 1.26 7.9 ...q 16.29 15.51 127 15.85 +.9Blackstone BX 2.70e 8.6 15 37.52 29.58 3019 31.29 -2.3BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 457 31.32 -2.7BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 58 16.55 +4.0BlockHR HRB .96 3.4 23 31.80 23.60 2209 27.94 +6.6BlonderT BDR ... ... ...dd 1.52 .38 36 .89 +46.9BlueAprn n APRN ... ... ...dd 10.10 1.72 1844 2.62 -35.0BlueCapRe BCRH 1.20 10.7 ...dd 20.20 10.75 20 11.20 -7.1BluegVac n BXG .60 3.1 ... 24.55 13.00 56 19.63 +7.5BlueLinx rs BXC ... ... 12 41.85 7.57 167 38.25 +291.9BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 163 8.83 -12.7BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.07 -5.0BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 21.98 -12.8BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 3 23.51 -7.6BdwlkPpl BWP .40 3.8 10 18.73 9.10 1166 10.48 -18.8Boeing BA 6.84 2.0 36 371.60 182.52 2229 340.97 +15.6BoiseCasc BCC .28 .6 16 45.95 26.25 429 44.45 +11.4BonanzaCE BCEI ... ... ...dd 39.50 23.33 965 33.28 +20.6sBootBarn BOOT ... ... 28 22.17 5.90 7436 24.52 +47.6sBoozAllnH BAH .76f 1.8 21 41.16 31.06 453 41.26 +8.2BorgWarn BWA .68 1.3 15 58.22 40.00 1356 51.82 +1.4sBostBeer SAM ... ... 29 239.35 128.70 78 238.90 +25.0BostProp BXP 3.20f 2.7 28 131.84 111.57 1091 117.12 -9.9BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 173 24.25 -4.0BostonSci BSX ... ... 21 30.41 24.54 7237 29.97 +20.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.38 64 10.93 -1.4BovieMed BVX ... ... ...dd 4.29 1.93 198 4.02 +54.6BowlA BWL/A .68 4.4 43 16.64 13.43 1 15.50 +3.3Box Inc n BOX ... ... ...dd 28.68 17.25 3538 27.65 +30.9BoydGm BYD .20 ... 24 40.44 24.17 1187 36.30 +3.6BradyCp BRC .83 2.2 25 40.25 31.70 384 38.40 +1.3BraemHot BHR .64 6.3 8 11.34 8.44 212 10.14 +4.2AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 14 18.69 15.21 1719 15.57 -14.4BrasilAgro LND ... ... ... 4.55 3.21 100 3.75 +7.1Braskem BAK .78e 2.9 ... 33.73 18.82 312 27.12 +3.3BridgptEd BPI ... ... 25 15.40 5.31 128 5.93 -28.6BrigStrat BGG .56 3.0 11 27.34 17.11 314 18.51 -27.0BrightHrz BFAM ... ... 48 105.04 75.55 318 98.98 +5.3BrghtSch n BEDU ... ... ...dd 28.18 10.79 61 15.75 -15.6Brinker EAT 1.52 3.4 14 47.04 29.50 1187 44.48 +14.5Brinks BCO .60 .8 ...cc 88.10 59.40 472 71.35 -9.3BrMySq BMY 1.60 3.1 52 70.05 49.96 4861 52.21 -14.8sBristowGp BRS .28 1.5 ...dd 18.33 6.21 621 18.30 +35.9BritATob s BTI 2.24e 4.3 ... 73.41 50.82 1464 51.68 -22.9BrixmorP BRX 1.10 7.8 12 20.59 13.74 3414 14.17 -24.1BroadrdgF BR 1.46 1.3 35 118.36 71.58 921 115.09 +27.1Brookdale BKD ... ... ...dd 15.66 6.28 1867 7.60 -21.6 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 742 40.48 -7.0BrookBus n BBU .25 .7 ... 41.42 25.95 27 37.99 +10.1BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 4 25.31 -12.1BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 29 12.29 -4.9BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 356 38.32 -14.5BrkRlAs n RA .20p ... ... 24.39 21.06 64 22.57 -3.4BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 92 31.25 -10.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 21.09 525 27.30 BrownFA s BF/A .79 1.4 33 56.10 35.69 330 55.95 +11.9sBrownFB s BF/B ... ... ... 58.00 37.71 831 58.26 Brunswick BC .76 1.2 17 64.45 48.04 489 62.38 +13.0Buckeye BPL 5.05 12.9 12 67.32 35.24 865 39.05 -21.2sBuckle BKE 1.00e 3.9 14 25.11 13.50 605 25.75 +8.4Buenavent BVN ... ... ...dd 16.80 10.87 734 15.43 +9.6BldBear BBW ... ... 19 11.90 7.25 43 9.10 -1.1BungeLt BG 1.84 2.6 31 83.75 63.87 1131 70.59 +5.2sBurlStrs BURL ... ... 33 141.50 79.07 787 140.49 +14.2BylineBc n BY ... ... ... 24.80 19.02 46 21.85 -4.9C -C&J Eng n CJ ... ... ... 36.57 22.99 944 29.75 -11.1CTrkMH23 MLPC .89e 6.2 ...q 17.45 12.85 4 14.40 -5.4CtrMillr n MLPE ... ... ... 26.12 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 149 19.19 +3.4CAI Intl CAI ... ... 7 40.11 18.33 222 25.61 -9.6sCBIZ Inc CBZ ... ... 23 19.70 14.05 171 19.75 +27.8CBL Asc CBL .80m 18.9 2 9.67 3.80 3579 4.24 -25.1CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 76 18.06 -17.4CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 37 15.97 -27.6CBRE GRE IGR .60 8.1 ...q 8.05 7.17 203 7.39 -6.7CBRE Grp CBRE ... ... 18 48.44 33.65 1392 47.42 +9.5CBS A CBS/A .72f 1.3 16 68.86 47.98 8 53.90 -9.8CBS B CBS .72 1.3 12 68.75 47.54 4001 53.83 -8.8CCA Inds CAW ... ... 14 3.81 2.75 4 2.90 -7.9CF Inds s CF 1.20 3.0 ...dd 45.00 25.65 3464 40.55 -4.7CGG rs CGG ... ... ... 7.67 1.88 302 2.99 -33.1CGI g GIB ... ... ... 60.90 48.43 171 60.16 +10.7CIT Grp CIT .64 1.2 22 56.14 43.25 2056 54.22 +10.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 1 10.20 +.2CMS Eng CMS 1.43 3.2 27 50.83 40.48 2187 44.40 -6.1CNA Fn CNA 1.20a 2.4 14 55.62 43.99 167 49.62 -6.5CNH Indl CNHI .14e 1.2 ...cc 15.65 10.78 1879 12.16 -9.3CNO Fincl CNO .40f 2.0 13 26.47 19.37 1292 20.14 -18.4sCNOOC CEO 4.92e 2.7 ... 180.35 108.05 185 182.54 +27.2CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 42 19.38 +15.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1482 16.33 +11.6ConslCoal n CCR 2.05 13.1 ... 16.65 13.15 40 15.65 sCONSOL n CEIX ... ... 20 44.59 19.51 308 43.22 +9.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 30 11.94 +3.8CPI Aero CVU ... ... 15 10.80 6.95 25 9.90 +10.6CRH Med CRHM ... ... ...cc 6.23 1.46 272 3.58 +35.1CRH CRH .72e 2.0 ... 39.32 32.47 400 36.55 +1.3CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.94 0 17.38 -1.3Csop 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 4.8 69 30.29 15.13 25 16.57 -40.5CTS CTS .16 .5 26 31.95 20.30 221 31.70 +23.1CURO Gp n CURO ... ... 48 24.66 13.50 841 23.61 +67.7sCVR Engy CVI 2.00 4.8 ...cc 41.79 16.75 270 41.74 +12.1CVR Ptrs UAN .71e 24.4 ...dd 4.81 2.58 229 2.91 -11.3sCVR Rfng CVRR 2.95e ... 18 19.75 6.70 377 20.10 +21.5CVS Health CVS 2.00 3.0 12 84.00 60.14 5965 66.13 -8.8CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.3 7 8.98 6.25 659 7.18 -10.6CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 16 24.99 -.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 10 24.51 -1.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 0 22.96 -.1CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 1 13.57 -8.0CabAT&T34 GYC .83 3.6 ... 24.90 21.30 2 23.00 +2.0CableOne n CABO 7.00 1.0 35 788.00 597.40 55 689.04 -2.0Cabot CBT 1.32f 2.2 17 68.63 50.56 627 61.38 -.3CabotO&G COG .24 1.0 44 29.57 21.40 3845 23.28 -18.6CACI CACI ... ... 14 165.00 118.10 103 163.80 +23.8sCactus n WHD ... ... ... 35.23 19.18 820 34.46 +70.2CadencB n CADE .13 .4 64 30.50 20.00 1420 29.38 +8.3CaledoMn n CMCL .28 3.0 ... 9.94 5.17 3 9.29 +25.7sCaleres CAL .28 .8 18 36.00 22.39 766 36.05 +7.7CalifRes rs CRC ... ... ...dd 35.78 6.47 1885 35.02 +80.1CalifWtr CWT .75 1.9 28 46.15 33.85 218 38.55 -15.0Calix CALX ... ... ...dd 7.38 4.65 310 6.55 +10.1CallGolf ELY .04 .2 39 18.45 12.04 599 18.11 +30.0CallonPet CPE ... ... 30 14.65 9.34 5485 13.64 +12.3Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 51.25 Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 229 47.95 -.1CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 259 38.90 +1.3CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 27.06 +2.6CambGblV GVAL .54e 2.1 ...q 28.50 23.05 405 25.46 -.6CamGblMo GMOM .56e 2.0 ...q 29.42 24.70 11 27.75 +1.3CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.36 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 35.32 +1.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.90 -3.6tCambTail n TAIL ... ... ... 25.02 21.00 4 20.85 -7.7CamValMom VAMO ... ... ...q 28.07 22.55 8 25.93 +3.9CamdenPT CPT 3.08f 3.7 22 96.39 78.19 386 83.75 -9.0Cameco g CCJ .40 ... ... 11.68 7.68 1308 11.48 +24.4CampSp CPB 1.40 3.5 13 59.14 39.06 3341 39.48 -17.9CampWrl n CWH .54 2.4 ... 47.62 21.15 2786 22.22 -50.3Can-Fite CANF ... ... 5 2.75 1.24 22 1.31 -11.5sCdaGoose n GOOS ... ... ... 39.49 16.96 682 40.36 +27.9CIBC g CM 5.32f ... 10 100.01 77.33 195 91.20 -6.4CdnNR gs CNI 1.33 ... ... 85.73 70.59 1878 83.18 +.8CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 3011 36.70 +2.7CP Rwy g CP 2.60f ... ... 188.80 150.91 783 183.77 +.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 374 19.99 +17.4Canon CAJ ... ... ... 40.67 32.20 268 34.30 -8.3sCantelMed CMD .14e .1 83 125.20 72.00 213 127.48 +23.9CapOne COF 1.60 1.7 21 106.50 76.05 3995 95.75 -3.8CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 28 25.65 -2.0CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 50 26.20 -2.3CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 25 25.95 -4.0CapOne pfB COFpP 1.50 6.0 ... 25.61 24.91 42 25.08 -.9CpOne pf H COFpH ... ... ... 27.19 25.12 37 25.52 -5.2CapOne pfG COFpG ... ... ... 25.55 23.25 49 24.29 -3.0CapSenL CSU ... ... ...dd 16.72 9.15 255 10.86 -19.5CapInv n CIC ... ... ... 10.10 9.60 0 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 516 8.98 +3.8Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 9 24.86 -1.9CarboCer CRR ... ... ...dd 12.69 5.83 803 11.38 +11.8CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 2099 54.51 -11.0Care.com CRCM ... ... ...cc 20.88 12.80 132 18.47 +2.4Carlisle CSL 1.48 1.4 19 119.21 92.09 422 105.60 -7.1CarMax KMX ... ... 18 77.64 57.05 1644 65.90 +2.8Carnival CCL 2.00f 3.1 16 72.70 61.63 2920 65.46 -1.4CarnUK CUK 1.80f 2.7 ... 72.29 61.95 232 67.19 +1.4sCarpTech CRS .72 1.2 46 58.43 35.01 472 59.25 +16.2CarrSrv CSV .30 1.2 18 28.96 23.15 150 25.55 -.6Cars.cm CARS ... ... ... 32.28 20.94 2486 24.17 -16.2Carters CRI 1.80f 1.6 17 129.00 79.76 737 110.05 -6.3Carvana A n CVNA ... ... ... 31.35 8.85 809 26.77 +40.0CastleBr ROX ... ... ...dd 2.22 .98 169 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 390 3.80 +1.3Catalent CTLT ... ... 68 47.87 33.42 510 39.38 -4.1CatchMTim CTT .54 4.1 ...dd 13.73 10.81 223 13.02 -.8Caterpillar CAT 3.12 2.0 19 173.19 101.81 2686 153.80 -2.4CatoCp CATO 1.32 7.2 20 22.14 10.76 411 18.26 +14.7CedarF FUN 3.56 5.4 17 72.48 59.66 138 65.40 +.6CedarRlty CDR .20 5.0 10 6.29 3.54 504 3.98 -34.5CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 0 22.49 -11.0tCedrRT pfC CDRpC 1.63 8.5 ... 25.39 19.00 14 19.14 -23.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 347 2.82 +49.2Celanese CE 1.84 1.7 13 114.00 84.53 1175 111.11 +3.8Celestic g CLS ... ... 10 14.20 9.79 284 12.10 +15.5Cellcom CEL ... ... 7 10.62 6.40 4 6.70 -34.3Cementos CPAC .50e 4.1 ... 14.11 10.60 37 12.05 -2.8Cemex CX .29t ... ... 10.37 5.73 6666 6.02 -19.7Cemig pf CIG .08e 3.7 ... 2.93 1.89 3250 2.18 +5.8Cemig CIG/C .08e 4.1 ... 3.16 1.81 1 1.97 +6.4CenovusE CVE .20 ... 8 11.52 6.76 2890 10.88 +19.2Centene s CNC ... ... 18 117.86 72.14 1367 113.06 +12.1CC MLPInf CEN 1.25 13.1 ...q 12.02 8.12 159 9.54 -4.2CenterPnt CNP 1.11 4.4 18 30.45 24.81 3851 25.50 -10.1CentElBr B EBR/B ... ... ... 9.06 4.61 38 5.72 -15.8CentElecBr EBR ... ... ... 7.86 3.49 269 5.09 -10.7CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.53 +.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 402 29.65 -.6CentSecur CET 1.78e .7 ...q 29.00 24.12 15 27.71 +1.1CentrusEn LEU ... ... ...dd 5.26 3.30 5 3.72 -7.2CentCmtys CCS ... ... 15 36.00 21.90 370 30.00 -3.5CntryLink CTL 2.16 11.2 9 27.61 13.16 8619 19.26 +15.5sCerdHCM n CDAY ... ... ... 37.31 29.68 219 37.20 +21.9Cervecer CCU .35e 1.3 ... 30.35 25.03 102 26.78 -9.5ChannAdv ECOM ... ... ...dd 15.05 8.30 260 14.75 +63.9ChRvLab CRL ... ... 20 119.05 89.37 313 103.73 -5.2ChaseCorp CCF .80f .7 35 129.55 83.35 16 117.80 -2.2ChathLTr CLDT 1.32 6.8 27 23.91 17.90 209 19.55 -14.1CheetahM CMCM ... ... ... 18.18 7.54 885 12.26 +1.5Chegg CHGG ... ... ...dd 25.59 11.47 1430 25.29 +55.0sChemed CHE 1.12 .3 49 331.36 186.09 149 332.07 +36.6Chemours n CC .68 1.3 13 58.08 34.84 1349 52.28 +4.4CheniereEn LNG .56p ... ...dd 63.97 40.36 1421 62.75 +16.5ChenEnLP CQP 2.20 6.8 ...dd 33.47 26.41 295 32.59 +10.0ChenEnHld CQH 2.04f 7.3 27 29.73 24.03 115 27.95 +.9CherHMtg CHMI 1.96 10.4 4 19.43 16.01 61 18.84 +4.7ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.52 -1.1ChesEng CHK ... ... 7 5.87 2.53 44131 3.93 -.8ChesEn pfD CHKpD 4.50 8.4 ... 59.24 45.99 10 53.84 +8.3ChesGranW CHKR .32e 17.5 1 2.70 1.20 303 1.80 -2.7ChespkLdg CHSP 1.60 5.4 31 31.48 22.88 346 29.80 +10.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 40 76.50 -2.6Chevron CVX 4.48 3.5 58 133.88 102.55 5398 129.56 +3.5ChiRivet CVR .84 2.7 ... 39.30 26.50 4 31.41 -1.2Chicos CHS .34f 3.2 15 11.56 6.96 2600 10.76 +22.0Chimera rs CIM 2.00 11.1 8 19.93 15.77 1130 18.06 -2.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 12 25.63 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 7 25.57 -.9ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 27 8.03 -13.4ChinaEAir CEA ... ... ... 45.33 24.44 20 42.05 +16.4ChinaFd CHN .55e 2.5 ...q 24.76 17.87 17 22.22 +2.6ChinaGreen CGA .10e 8.0 2 2.11 1.19 71 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 371 14.35 -8.1ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1034 46.93 -7.1ChiNBorun BORN ... ... 2 1.74 1.10 31 1.28 +1.9ChOnlEd n COE ... ... ... 19.82 9.25 19 10.87 -13.0ChinaPet SNP 3.73e 3.6 ... 105.61 69.60 201 102.78 +40.1ChinaPhH CPHI ... ... ...dd 1.45 .15 141 .27 +53.4tChinRap n XRF ... ... ... 12.86 3.83 439 3.79 -33.7ChinaSoAir ZNH .64e 1.1 ... 70.52 34.27 38 56.08 +8.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 52 48.29 +1.7ChinaUni CHU ... ... ... 16.55 11.87 286 14.15 +4.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.4 6 27.98 16.16 73 20.45 -14.8 ChinZenix ZX ... ... ...dd 2.31 .86 55 1.38 +13.5Chipotle CMG ... ... ...cc 487.52 247.52 1859 444.67 +53.8ChoiceHtls CHH .86 1.1 40 85.35 59.60 277 80.40 +3.6ChrisBnk CBK ... ... ...dd 1.55 .95 83 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1027 134.57 -7.9ChungTel CHT 1.29e 3.6 ... 39.33 33.10 66 36.04 +1.7ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2151 46.61 -7.1CienaCorp CIEN ... ... ...dd 27.98 19.40 4582 25.38 +21.3Cigna CI .04 ... 17 227.13 158.79 1487 177.15 -12.8Cimarex XEC .64 .6 21 130.16 87.98 966 98.99 -18.9CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.50 -2.9CinciBell rs CBB ... ... 75 22.20 13.00 336 17.20 -17.5Cinemark CNK 1.28f 3.5 16 44.00 32.03 1347 36.24 +4.1CinerRes CINR 2.27 9.3 12 29.36 22.61 21 24.37 -2.9Circor CIR .15 .3 29 68.76 39.84 94 49.08 +.8Cision CISN ... ... 36 14.19 9.90 295 13.75 +15.8CapAcIII 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 1 22.84 -13.9Citi GBP n DGBP ... ... ... 23.78 18.65 1 23.65 +10.9tCitEUR Dl n UEUR ... ... ... 31.62 24.42 1 24.18 -12.3Citi EUR n DEUR ... ... ... 26.54 18.78 12 24.98 +8.9Citi AUD n DAUD ... ... ... 26.05 18.62 6 25.16 +25.8CitAUD Dl n UAUD ... ... ... 32.65 23.10 5 23.87 -10.6Citi JPY n DJPY ... ... ... 22.83 18.17 22.58 -1.0CitJPY Dl n UJPY ... ... ... 39.22 26.61 26.61 -9.0Citi CHF n DCHF ... ... ... 26.77 19.08 3 26.44 +12.1CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 80 26.70 -2.8sCgpVelLCrd UWT ... ... ... 39.67 10.01 2127 39.88 +62.7tCgpVelICrd DWT ... ... ... 44.68 7.28 6311 7.24 -48.5Citigroup C 1.28 1.8 13 80.70 59.87 11787 71.95 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 61 25.01 -1.8Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 80 27.89 -3.3Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 272 27.04 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 58 26.04 -3.3Citigrp pfL CpL 1.72 6.7 ... 27.88 25.71 53 25.77 -3.0CitizFincl CFG .52 1.2 13 48.23 31.51 2707 42.54 +1.3CitizInc CIA ... ... ...cc 8.87 6.01 65 7.60 +3.4CityOffce g CIO .94 ... 9 13.93 10.03 212 11.66 -10.4CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.25 -3.7Civeo CVEO ... ... ...dd 4.20 1.57 780 3.55 +30.0CivitasSolu CIVI ... ... 28 19.90 11.15 359 15.10 -11.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.60 -6.3CleanHarb CLH ... ... ...cc 59.86 44.75 257 51.92 -4.2ClearChan CCO ... ... ...dd 5.75 3.35 52 4.65 +1.1ClrBrEnTR CTR 1.35e 11.6 ...q 13.38 9.50 117 11.62 ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 99 7.82 -5.6ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 143 14.87 -2.6ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 70 11.61 -1.6ClearwPpr CLW ... ... 15 50.60 22.51 267 26.85 -40.9ClevCliffs CLF ... ... 7 9.15 5.56 14212 8.74 +21.2ClipRlty n CLPR .38 ... ... 13.00 7.62 15 8.78 -12.1Clorox CLX 3.84f 3.2 20 150.40 113.57 1201 118.38 -20.4CloudPeak CLD ... ... ...dd 5.70 2.76 827 3.14 -29.4Cloudera n CLDR ... ... ... 23.35 12.57 1662 16.00 -3.1CloughGA GLV 1.44 11.2 ...q 14.39 12.25 90 12.85 -3.7CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 63 13.96 +4.4ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 159 11.00 +1.1CCFemsa KOF 1.75e 2.9 ... 91.85 58.65 85 60.17 -13.6CocaCola KO 1.56 3.8 70 48.62 41.45 11115 41 .55 -9.4CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1148 38.00 -4.6Coeur CDE ... ... ...cc 9.98 6.71 2215 8.05 +7.3Cohen n COHN .80 7.2 ...dd 12.00 7.50 1 11.15 +39.0CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 65 12.66 -4.9CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 37 9.45 -4.4Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 120 39.68 -16.1CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 185 22.14 -7.8C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 44 25.61 -1.8C&SIncEgy MIE 1.32 12.7 ...q 11.43 8.86 54 10.39 +1.4CohStQIR RQI .96 8.5 ...q 13.19 10.55 325 11.29 -10.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 96 18.44 -13.3CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 46 25.93 -8.2CohenStTR RFI .96 8.0 ...q 13.03 11.50 54 12.06 -5.6Colfax CFX ... ... 25 43.29 29.03 551 32.18 -18.8ColgPalm CL 1.68f 2.7 22 77.91 61.28 3763 62.09 -17.7ColNthSC n CLNC ... ... ...dd 21.20 18.16 279 19.36 -5.7ColNrthS n CLNS ... ... ... 14.74 5.28 4593 6.00 -47.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 8 25.05 -1.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 16 25.07 -1.9ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 39 25.47 -4.1ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 64 23.11 -8.1ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 70 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 165 23.04 -8.5ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 118 23.00 -8.0Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.30 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 30.39 -.5Col 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 2 18.59 +.9ColEmxChi XCEM ... ... ...q 30.22 25.67 5 27.16 -1.8ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.40 -3.1Col EMCns ECON .10e .4 ...q 29.87 25.06 147 25.62 -8.9Col IndiaC INCO .03e .1 ...q 51.06 39.93 14 46.75 -5.8Col IndiaInf INXX .10e .7 ...q 16.79 13.03 4 13.59 -14.3Col IndSC SCIN .17e .9 ...q 25.98 17.79 1 19.14 -18.3ColumbPT CXP .80 3.7 13 23.31 19.55 655 21.39 -6.8ColSelTec STK .92a 4.2 ...q 24.58 20.09 116 21.97 -1.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.00 -9.3Comerica CMA 1.36f 1.4 19 102.66 64.04 1171 99.02 +14.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 213 45.70 +4.7ComndSec MOC ... ... ...dd 3.55 1.50 61 1.59 -48.2CmclMtls CMC .48 2.0 48 26.72 17.05 1159 23.67 +11.0CmtyBkSy CBU 1.36 2.2 17 60.83 48.89 201 60.45 +12.5CmtyHlt CYH ... ... ...dd 10.18 3.69 1591 4.47 +4.9CmtyHcT n CHCT 1.60f 6.2 90 30.64 22.41 156 25.96 -7.6CBD-Pao CBD .08e .4 ... 25.90 18.60 508 22.18 -5.9CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 212 15.50 -8.6ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 7 21.67 -12.1CompssMn CMP 2.88 4.2 25 76.65 56.50 303 69.25 -4.2Compx CIX .20 1.3 15 16.63 12.30 38 15.55 +16.9ComstkM rs LODE ... ... ... 1.34 .21 354 .34 -14.1ComstkRs rs CRK ... ... ...dd 10.72 4.01 394 9.91 +17.1ConAgra CAG .85 2.2 17 40.24 32.16 2230 37.78 +.3ConchoRes CXO ... ... 23 163.11 106.73 1739 149.33 -.6ConcdMed CCM ... ... ...dd 4.29 2.46 0 4.02 +20.7CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 13 9.93 -.2Conduent n CNDT ... ... ... 20.32 14.95 815 18.95 +17.3ConocoPhil COP 1.14f 1.6 56 70.59 42.27 4363 69.85 +27.3ConEd ED 2.86 3.8 15 89.70 73.73 1747 74.56 -12.2CnsTom CTO .24 .4 9 67.97 51.02 13 62.62 -1.4ConstellA STZ 2.96f 1.3 19 236.62 176.21 872 221.46 -3.1ConstellB STZ/B 2.68f 1.2 26 234.00 177.65 1 222.40 -2.2Constellm CSTM ... ... ... 14.10 6.20 1398 12.10 +8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.51 -1.4sContainStr TCS ... ... 12 6.62 3.53 453 7.07 +49.2Contango MCF ... ... ...dd 7.37 2.22 356 4.34 -7.9ContlBldg CBPX ... ... 20 31.00 21.00 262 29.60 +5.2tContMatls CUO ... ... 20 24.60 16.80 4 17.00 -10.5ContlRescs CLR ... ... ...cc 68.84 29.08 1690 68.12 +28.6Cnvrgys CVG .44f 1.8 16 26.66 21.13 2074 24.11 +2.6CooperCo COO .06 ... 26 260.26 211.67 299 231.54 +6.3CooperTire CTB .42 1.6 19 40.78 22.58 676 25.55 -27.7CooperStd CPS ... ... 14 135.00 95.33 176 128.09 +4.6CopaHold CPA 3.48f 3.0 13 141.34 107.98 259 114.56 -14.5Copel ELP .26e 3.9 ... 9.69 6.38 865 6.67 -12.6sCoreLabs CLB 2.20 1.7 70 125.88 86.55 284 126.27 +15.3CoreMold CMT .05 ... ... 24.50 13.53 37 14.24 -34.4Corecivic CXW 1.72 8.2 12 31.86 18.61 697 20.98 -6.8CoreLogic CLGX ... ... 22 51.99 41.70 431 51.68 +11.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 19 25.03 -2.8CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 124 36.13 -5.4CoreSite COR 3.92 3.7 39 120.85 89.76 257 104.96 -7.8Corindus n CVRS ... ... ...dd 2.25 .66 1171 .81 -19.7CorMedix CRMD ... ... ...dd .78 .17 669 .19 -62.2CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 293 15.09 -1.3CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 476 15.17 -1.9Corning GLW .72 2.6 ...dd 35.10 26.11 5593 28.12 -12.1CpBT JCP JBN 1.75 14.4 ... 16.50 9.92 3 12.15 -3.3CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 465 16.40 +2.6CorpOffP OFC 1.10 4.1 14 36.03 24.55 568 26.76 -8.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.43 -4.0CortsJCP97 KTP 1.91 13.9 ... 18.00 11.06 1 13.72 -3.9CortsJCP JBR 1.75 14.2 ... 16.49 9.82 14 12.33 -1.3CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.75 -1.8Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 1291 9.80 +1.0Costamre CMRE .40 5.4 ... 8.18 5.45 371 7.46 +29.3Costam pfB CMREpB 1.91 7.8 ... 27.43 22.23 4 24.36 -2.7Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.60 10 24.90 -2.1Costam pfD CMREpD 2.19 8.6 ... 26.89 23.85 3 25.48 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 308 34.22 +6.2Cott Cp COT .24 1.5 ...cc 17.78 13.00 747 16.07 -3.5Coty COTY .50 3.4 ... 21.68 13.87 6318 14.51 -27.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 6197 8.86 -4.2CovantaH CVA 1.00 6.4 ...dd 17.30 13.00 508 15.60 -7.7CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 145 85.78 -3.9CrwfdA CRD/A .28 3.7 55 9.95 6.78 18 7.67 -9.8CrwfdB CRD/B .20 2.6 55 12.40 7.54 60 7.73 -19.6Credicp BAP 8.57e 3.9 ... 239.54 166.70 176 221.56 +6.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 134.45 -2.0CS FILgCG FLGE ... ... ...q 264.50 171.43 3 248.44 +8.9CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.15 148 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 27.45 27.45 -45.2CS LgBrnt n UBRT ... ... ... 293.41 115.89 0 293.00 +64.2CS MthlMtg REML ... ... ... 33.50 22.00 4 26.10 -14.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 213.70 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.83 25.46 0 43.03 +22.3CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1263 16.73 -6.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 253 2.62 -7.7CrescPtE g CPG .12 1.4 47 10.03 6.40 887 8.44 +10.8sCrestEq rs CEQP 2.40 7.9 ...dd 30.00 20.00 325 30.20 +17.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 42 29.80 17.28 123 18.44 -22.4CrosTim CRT 1.02e 7.2 14 15.80 12.99 8 14.15 -3.7CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 1700 102.99 -7.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1039.44 -8.2CrownHold CCK ... ... 17 62.27 42.63 1649 44.24 -21.4sCryolife CRY .12 .5 62 26.25 16.80 262 25.95 +35.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 27 30.98 22.83 901 29.77 +2.9Cubic CUB .27 .4 ...dd 72.40 39.58 224 70.25 +19.2CullenFr CFR 2.68f 2.3 22 120.49 81.09 365 118.86 +25.6CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 25.00 -.5Culp Inc CULP .36f 1.2 15 34.05 26.15 13 30.65 -8.5Cummins CMI 4.32 2.9 41 194.18 140.60 1085 147.18 -16.7CurEuro FXE ... ... ...q 120.65 107.60 328 113.37 -1.9CurAstla FXA .62 .8 ...q 81.36 73.74 29 75.14 -3.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 37

CurBrit FXB ... ... ...q 139.24 122.75 34 130.96 -.2CurrCda FXC .03e ... ...q 81.49 72.97 34 77.11 -1.8CurrChina FXCH ... ... ... 78.37 70.87 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 144 86.79 +1.9CurSwed FXS ... ... ...q 121.32 106.17 0 108.69 -6.5CurSwiss FXF ... ... ...q 102.27 93.42 23 93.77 -3.2CurShSinga FXSG ... ... ...q 75.87 70.72 73.33 CurtisWrt CW .60 .5 27 143.38 84.53 284 131.68 +8.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.86 -10.5CushTRet rs SRV 1.08 8.9 ...q 13.48 10.00 15 12.18 +2.0CushngRen SZC 1.64 8.8 ...q 21.30 15.35 42 18.56 -8.6CushRoy rs SRF .48 4.9 ...q 10.10 7.81 8 9.80 +4.7CustomBcp CUBI ... ... 10 33.85 24.75 138 29.31 +12.8CustBcp 18 CUBS 1.59 6.2 ... 26.50 25.25 2 25.46 -1.0CustBc p C CUBIpC .57p ... ... 27.35 26.26 6 26.50 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.47 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.38 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.95 -1.0CynergT n CTEK ... ... ... 5.45 2.70 18 4.11 +1.5CypressEn CELP .84 13.3 35 8.30 5.50 34 6.30 +5.0D -DCP Mid DCP 3.12 7.7 57 42.79 29.70 573 40.46 +11.4DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 1437 64.10 +9.1DDR Corp DDR .76 10.6 18 10.87 6.63 2659 7.19 -19.8DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 10 22.56 -10.2DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 100 21.45 -16.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 36 23.03 -12.5DGSE DGSE ... ... ...dd 1.74 .70 69 .72 -22.8DHI Grp DHX ... ... 5 3.05 1.25 319 1.70 -10.5DHT Hldgs DHT .20e 5.3 29 4.59 3.27 347 3.77 +5.0DNP Selct DNP .78 7.1 ...q 11.57 9.71 249 10.91 +1.0DR Horton DHI .50 1.2 15 53.32 32.47 6455 40.97 -19.8Drdgold DRD .03e 1.2 ... 4.11 2.23 22 2.44 -25.2sDSW Inc DSW 1.00f 4.0 19 24.82 15.14 2229 25.27 +18.0DTE DTE 3.53 3.5 18 116.74 97.66 849 100.47 -8.2DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.12 -3.9DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 26 24.35 -4.4DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 53 23.87 -7.1DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 19 26.01 -2.8DTE En un DTV ... ... ... 58.42 48.68 93 50.77 -5.9DTF TxF DTF .84 6.4 ...q 15.05 13.03 27 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 1348 100.76 +6.2DanaInc DAN .24 1.0 19 35.27 19.38 904 24.06 -24.8Danaher DHR .64 .6 25 104.82 78.97 1369 100.70 +8.5Danaos DAC ... ... 1 3.20 1.05 22 1.25 -13.8DaqoNEn DQ ... ... 8 72.50 19.00 782 67.27 +13.2Darden DRI 2.52 2.9 19 100.11 76.27 1111 87 .22 -9.2DarlingIng DAR ... ... 23 19.50 15.44 773 17.67 -2.5DaVita Inc DVA ... ... 17 80.71 52.51 1388 66.83 -7.5Daxor DXR .15 2.1 ... 21.66 3.40 57 7.26 +58.8DeanFoods DF .36 3.6 13 18.71 8.14 1210 10.13 -12.4sDeckrsOut DECK ... ... ...cc 99.83 56.48 732 99.24 +23.7Deere DE 2.40 1.6 34 175.26 112.87 1887 147.35 -5.9DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 42 11.72 -3.4DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.52 -6.5DelaDvInc DDF .62 5.6 ...q 11.36 10.18 21 11.06 +3.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.43 -6.3tDelaMN2 VMM .63 5.1 ...q 15.10 12.40 16 12.43 -7.7DelekLogis DKL 3.00f 10.3 14 35.54 26.60 20 29.00 -8.5sDelek DK 1.00f 2.0 36 50.36 20.65 1636 50.29 +43.9DellTch n DVMT ... ... ...dd 92.40 60.77 831 74.22 -8.7DelphiTc n DLPH .68 1.3 30 60.39 45.66 561 51.64 -1.6DeltaAir DAL 1.22 2.3 11 60.50 44.59 6997 53.48 -4.5DeltaAprl DLA ... ... ...cc 23.47 16.90 17 19.00 -5.9Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.15 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.55 -.9Dlt SP600 n DMRS ... ... ... 57.48 47.73 55.06 +1.4DltshInt n DMRI ... ... ... 56.65 49.79 53.62 +1.2Deluxe DLX 1.20 1.7 14 78.87 66.98 267 71.23 -7.3sDenburyR DNR ... ... ...dd 3.90 .92 10758 3.92 +77.4DenisnM g DNN ... ... ...dd .64 .38 246 .48 -12.7Despg.cm n DESP ... ... ... 36.56 22.73 311 24.70 -10.1DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.23 6995 13.00 -31.7DBDogs22 DOD ... ... ... 30.43 18.57 1 22.63 -11.4DBWMTR WMW ... ... ... 32.46 26.55 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 29 25.67 +.8DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 58 25.63 -1.9DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.90 -23.7DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 0 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2.81 -1.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 52 13.87 +1.9DBGoldDL DGP ... ... ...q 29.42 21.65 19 24.17 -3.3DBGoldDS DZZ ... ... ...q 6.29 4.88 12 5.55 +3.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 160.00 -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 20 8.83 -.2Deut Muni KTF .84 7.6 ...q 13.72 10.97 70 11.05 -7.1Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.32 -1.0Deut StMu KSM .84 7.8 ...q 12.80 10.70 35 10.75 -8.7DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 549 24.52 +1.8DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 876 32.69 +2.9DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 0 13.58 +12.9DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 28.67 +.8Deu HYBd n HYLB ... ... ... 51.56 48.68 193 49.30 -2.2Dbx 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 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.70 26 32.18 +.3DeutEmCo DEMG ... ... ... 30.95 26.98 1 28.08 -2.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 2225 44.33 +.5DbXDvxEU DEEF ... ... ...q 31.76 26.99 12 30.18 +.5Deut 300Ch ASHX .74p ... ...q 24.14 19.06 21.26 -3.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.96 27.81 30.90 +4.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 26.45 -1.1DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 3 24.64 -.3DbxNikk400 JPN ... ... ...q 31.67 25.97 16 29.90 +2.0Deut 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 5 26.28 -3.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.66 -1.8DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.17 -1.0DBXHYCpB HYIH 1.20 5.1 ...q 23.75 22.42 23.40 +1.7DBXChiSC ASHS ... ... ...q 37.50 30.24 10 34.42 -1.2DBXHrvChi CN .30e .8 ...q 42.41 29.90 3 39.04 +4.6DBXMexHd DBMX 4.12e 15.2 ...q 21.63 18.31 18.31 -7.2DBXSKorH DBKO .03p ... ...q 32.94 28.56 0 31.29 -.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 3 28.38 +2.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 26.04 30.02 +5.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 319 29.48 +3.7DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 24.63 1101 30.78 -.8DevonE DVN .24 .6 27 45.16 28.80 4742 41.40 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 515 145.79 -.2DiamOffsh DO .50 2.6 31 20.41 10.06 1388 19.20 +3.3DiamRk DRH .50 4.3 16 12.11 9.87 1562 11.72 +3.8DianaShip DSX ... ... ...dd 4.65 3.07 418 4.38 +7.6DianaS pfB DSXpB 2.22 9.4 ... 25.12 21.00 14 23.70 -4.5DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 6 25.28 -1.5DicksSptg DKS .90f 2.7 11 42.76 23.88 2407 32.79 +14.1Diebold DBD .40 3.2 14 28.50 11.43 1940 12.65 -22.6DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1043 106.90 -6.1DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.00 -1.9DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 26 26.06 -2.3DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 6 23.23 -7.5DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 13 25.78 -6.3Dillards DDS .40 .6 9 88.51 48.20 1147 72.00 +19.9Dillard38 DDT 1.88 7.4 ... 26.40 25.13 26 25.43 -1.7DineEquity DIN 2.52m 3.6 5 81.78 36.71 296 70.61 +39.2DiploPhm DPLO ... ... 72 27.78 14.23 438 24.45 +21.8Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.15 -14.4DirBrCm n COM ... ... ... 25.50 23.23 8 25.40 +3.4DirChInt n CWEB ... ... ... 69.08 41.71 32 53.49 +4.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.32 +.3DirxAero n DFEN ... ... ... 58.00 25.75 42 47.60 +7.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 8 33.72 -2.3DxEmMkt n EMBU ... ... ... 26.61 20.84 21.78 -15.7Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 22 21.87 -20.6DirxInds n DUSL ... ... ... 44.53 25.88 4 33.24 -9.5DirxMex n MEXX ... ... ... 33.36 15.84 14 16.75 -18.6DrxRBkBr rs WDRW ... ... ...q 56.13 21.55 1 21.99 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 78 18.11 -21.3DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2121 10.36 -37.2DxGBull rs NUGT ... ... ...q 44.03 21.25 3835 24.92 -21.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8784 14.12 -20.5DirSPX Br SPDN ... ... ... 34.57 28.53 2 29.78 -2.7DxGlMBr rs JDST ... ... ...q 85.50 40.90 757 50.31 -1.9DirSPBear s SPXS ... ... ...q 43.47 24.22 2867 26.49 -11.6sDir7-10TBr TYNS ... ... ...q 29.43 27.74 2 29.46 +4.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 1 36.85 +2.4DxChiABear CHAD ... ... ...q 40.44 27.67 1 30.75 -1.3DrxNGBear rs GASX ... ... ...q 47.19 18.20 34 18.86 -19.6tDxSPOGBr rs DRIP ... ... ...q 28.73 6.78 3960 6.72 -43.3DrxRBkBull DPST ... ... ...q 95.94 43.51 10 88.18 +21.2DirDGlBr rs DUST ... ... ...q 35.88 19.01 2336 24.37 +2.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 50.85 +2.6DxEuFnBl EUFL ... ... ... 65.95 40.00 1 43.20 -9.1DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.39 1 55.08 +7.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 10 45.00 +4.2sDrxDlySCB LLSC .10p ... ...q 38.24 31.02 0 38.65 +8.8Dir 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 29.06 115 46.29 -8.3DiEurBll3x EURL .14e .4 ...q 47.12 29.48 14 38.28 +.5DrxEMBll rs EDC ... ... ...q 168.70 81.25 178 117.10 -6.9Dir MLPHi ZMLP 1.60m 10.5 ...q 18.29 13.61 2 15.22 -4.8DxLatBll s LBJ ... ... ...q 49.13 21.06 13 32.20 -.3sDirTotBBr SAGG ... ... ...q 32.13 30.87 0 32.27 +3.7DxBrzBull s BRZU ... ... ...q 65.25 23.05 661 36.78 -8.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 966 91.90 +18.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 41 78.75 -22.9DxNGBll rs GASL ... ... ...q 31.99 14.60 89 24.04 -5.3DrDevMBr DPK ... ... ...q 16.44 10.08 3 11.43 -7.2sDxSPOGBl s GUSH ... ... ...q 39.26 15.04 779 39.84 +31.3DxREBear DRV ... ... ...q 15.62 9.81 64 12.45 +18.9Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.10 +5.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 52.93 2 77.75 +.8DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear 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 19 53.34 -14.4tDxSCBear rs TZA ... ... ...q 18.89 9.94 9600 9.90 -19.3DxFnBr rs FAZ ... ... ...q 19.80 9.71 847 10.44 -10.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 75 53.65 -41.9Dx30TBear TMV ... ... ...q 22.45 17.07 1126 21.83 +23.8DxFnBull s FAS ... ... ...q 82.80 42.53 569 68.13 -.4DxBiotBea 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 11 41.28 -.5DxMCBr rs MIDZ ... ... ...q 19.74 11.55 0 11.96 -11.1DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.64 42 28.70 -3.4DxHcrBll s CURE ... ... ...q 63.45 35.05 107 44.70 -4.1DxTcBull s TECL ... ... ...q 149.65 69.95 148 134.49 +19.9DxRetlBll s RETL ... ... ...q 45.73 21.33 44 38.19 +6.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 723 161.67 +17.2Dir30TrBul s TMF ... ... ...q 23.46 17.06 597 17.26 -21.9sDir10TrBear TYO ... ... ...q 15.93 13.12 16 15.92 +13.2tDx10yTBull TYD ... ... ...q 47.36 38.82 2 38.35 -12.6DxMCBull s MIDU ... ... ...q 53.91 33.43 14 47.86 +3.1DrxREBull s DRN ... ... ...q 24.73 14.68 66 17.41 -23.8DirxChiBull YINN .38e 1.0 ...q 53.89 21.08 554 36.25 +6.6DirxDMBull DZK ... ... ...q 100.54 64.13 2 82.98 +.7DrxSCBull s TNA .41e .5 ...q 81.75 48.17 2262 78.82 +12.2DrxSPBull s SPXL ... ... ...q 54.49 32.59 5261 44.79 +1.0DirxEnBull ERX ... ... ...q 44.29 21.37 1670 41.05 +17.5Discover DFS 1.40 1.8 14 81.93 57.50 2039 77.43 +.7Disney DIS 1.68f 1.6 15 113.18 96.20 8106 105.04 -2.3Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 58 12.38 -7.8tDrReddy RDY .29e 1.0 ... 42.97 29.54 718 29.24 -22.2DocuSec rs DSS ... ... ...dd 3.16 .56 59 1.30 -27.8DolbyLab DLB .64 1.0 65 74.29 48.00 344 62.82 +1.3DollarGen DG 1.16f 1.2 21 105.82 65.97 4830 96.20 +3.4DomMidst DM 1.34f 9.1 11 34.85 13.90 302 14.65 -51.9DomEngy D 3.34 5.2 13 85.30 62.31 4407 63.77 -21.3tDomRes un DCUD ... ... ... 53.58 43.48 60 43.35 -16.1DomRs76 n DRUA ... ... ... 25.94 23.04 64 24.61 -3.8Dominos DPZ 2.20f .9 42 255.00 166.74 390 247.34 +30.9Domtar g UFS 1.74 3.7 17 52.58 35.72 613 47.24 -4.6Donaldson DCI .72 1.5 26 52.20 42.59 304 47.42 -3.1tDonlleyRR rs RRD .56 8.7 7 12.99 6.29 1046 6.47 -30.4DonnlyFn n DFIN ... ... ... 23.75 16.41 187 16.86 -13.5DorianLPG LPG ... ... ...dd 8.79 6.20 132 7.22 -12.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 708 20.12 -.3tDblLOppCr DBL 2.00a 9.7 ...q 26.09 20.55 62 20.65 -6.9DougDyn PLOW .96 2.2 31 47.40 28.55 62 44.40 +17.5DEmmett DEI 1.00 2.7 24 41.59 34.72 1066 37.07 -9.7Dover DOV 1.88 2.4 20 109.06 75.74 1446 77.60 -23.2DoverDG DDE ... ... ...dd 2.05 .92 196 1.77 +73.5DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.2 22 77.08 60.39 6010 68.03 -4.5DrPepSnap DPS 2.32 1.9 26 126.65 83.23 724 119.03 +22.6Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 80 9.28 -1.3DryHYSt DHF .35 11.1 ...q 3.60 3.12 139 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 51 12.49 -3.9DryfMu DMF .54 6.7 ...q 10.00 7.93 14 8.02 -9.8DryStrt LEO .52 6.8 ...q 9.18 7.53 129 7.61 -11.9DrySM DSM .50 6.7 ...q 8.85 7.43 112 7.46 -12.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 396 46.45 -2.6DriveShack DS .48 8.1 16 6.49 2.41 757 5.93 +7.2DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.52 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.17 +.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.00 -8.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.00 -5.8Ducomun DCO ... ... 18 35.55 25.06 69 32.07 +12.7Df&PGblUt DPG 1.40 9.7 ...q 17.29 13.50 80 14.40 -7.2DufPUC DUC .60 7.1 ...q 9.33 8.40 62 8.42 -4.9DukeEngy DUK 3.56 4.7 17 91.78 72.93 5476 76.03 -9.6DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 46 25.04 -1.2DukeRlty DRE .80 2.9 22 30.14 24.30 3240 27.96 +2.8DunBrad DNB 2.09 1.7 18 130.95 101.17 249 125.32 +5.8Dycom DY ... ... 23 123.99 73.95 431 112.99 +1.4Dynagas DLNG 1.69 20.7 ... 16.47 7.51 146 8.18 -24.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 2 25.75 -1.0Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 263 6.51 -7.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.60 +.4Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 18 24.05 -2.9E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 93 20.13 -3.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.3 ...q 26.63 19.00 1 22.32 -7.3E-TrAlerInf MLPI 1.88e 8.1 ...q 28.29 20.31 122 23.19 -4.1ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 16.53 +3.1ETrAlerian AMU 1.45e 8.5 ...q 20.05 14.59 63 17.04 -1.6E-TrFood FUD ... ... ...q 19.82 17.55 0 17.69 -1.7sE-TrcEngy UBN ... ... ...q 9.56 5.67 2 9.62 +23.6E-TrcIMet UBM ... ... ...q 22.54 13.55 17.75 +4.0E-TracAg UAG ... ... ...q 21.45 16.11 17.72 -.4ETr2xBDC BDCL 3.52e 23.2 ...q 20.09 13.13 38 15.19 -7.7E-TrcCmci UCI ... ... ...q 16.07 12.85 6 16.05 +4.3E-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 18.18 -8.1ECA MTrI ECT .33e 15.9 5 2.55 1.45 55 2.05 -4.7EG 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 16.82 243 19.67 -11.8EMCOR EME .32 .4 23 85.08 61.97 645 76.19 -6.8EMX Roy g EMX ... ... ... 1.04 .67 8 .92 +10.7ENI E 1.29e 3.3 ...dd 40.15 29.44 425 39.02 +17.6sEOG Rescs EOG .74f .6 ...dd 120.41 81.99 2838 121.50 +12.6EP Energy EPE ... ... ...dd 4.85 1.27 945 3.00 +27.1EPAM Sys EPAM ... ... ...cc 131.75 77.96 283 123.54 +15.0EPR Prop EPR 3.84 6.6 15 75.55 51.87 499 58.39 -10.8EPR pfC EPRpC 1.44 5.7 ... 29.73 23.38 1 25.18 -6.5EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 0 34.07 -7.5EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 17 21.97 -12.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 3867 53.55 -5.9EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 228 24.75 -8.0EQT Mid EQM 4.26f 7.8 10 78.75 50.89 286 54.30 -25.7sETF SITRis RISE ... ... ...q 25.16 22.59 1 25.17 +5.9ETF JrSil SILJ ... ... ...q 13.81 9.79 43 11.23 -1.1ETF Cyber HACK ... ... ...q 38.33 28.38 301 37.09 +17.2ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.65 28.75 54 38.50 +10.3ETF M AlH MJ ... ... ... 39.72 26.02 174 30.08 +2.9ETF M Vid GAMR ... ... ... 51.93 39.50 15 50.75 +5.9ETF Drone IFLY ... ... ... 38.00 33.54 4 34.88 -6.7ETF AIPw n AIEQ ... ... ... 28.00 24.03 67 27.66 +6.9ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.93 -3.7Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.12 30.11 11 34.15 +8.0ETF Clim ETHO ... ... ...q 37.25 29.90 1 35.21 +3.6ETFAlpAlt ALFA ... ... ...q 47.05 38.79 11 46.74 +9.2ChngFnDvr CHGX ... ... ... 20.37 18.02 7 19.11 +2.0ETF EmM n EEMD ... ... ... 28.41 24.66 2 25.24 -3.5ETF spx H n SPDV ... ... ... 28.19 25.00 31 26.57 +1.6ETF AptF n FTVA ... ... ... 30.36 24.74 4 27.23 +.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.82 -.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 27.26 -4.0NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.00 +.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.14 -4.7ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 21 34.49 +5.1GlGoGld n GOAU ... ... ... 14.13 11.39 12 12.87 -1.1ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.80 +.1ETF Seren ICAN ... ... ... 28.54 25.35 1 27.85 +2.6PremisCap TCTL ... ... ... 31.57 27.59 0 30.05 +.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.93 27.10 8 33.57 +10.7EtfAlphacln ALFI ... ... ...q 26.95 22.64 2 25.85 +3.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 27 30.62 -6.0ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.37 -3.1EtfInfcMLP AMZA 2.08 27.3 ...q 10.56 6.55 664 7.62 -11.5ETF BioPr n BBP ... ... ... 45.18 37.33 2 43.62 +7.5ETF ClinT n BBC ... ... ... 36.25 25.88 8 33.60 +18.2InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.12 -3.7EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 11 24.37 -3.4EtfReavUt 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 24.60 -3.5ETF PrMtl GLTR ... ... ...q 68.06 59.21 9 63.28 -2.7ETFS Com BCI ... ... ... 25.79 18.58 10 25.15 +2.7ETFS Comd BCD ... ... ... 27.15 23.25 1 27.01 +4.9ETFS EnCm BEF ... ... ... 28.85 22.55 0 28.74 +13.2ETFSGold SGOL ... ... ...q 132.10 117.19 18 125.00 -.9ETF Pall PALL ... ... ...q 107.47 71.96 108 93.89 -7.5ETF Plat PPLT ... ... ...q 97.94 83.35 189 84.77 -4.2EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.37 -7.2EagleGrInc EGIF 1.31 8.5 ...q 17.45 14.83 13 15.31 -7.7EagleMat EXP .40 .4 26 122.49 86.51 545 107.76 -4.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 148 18.21 -3.2EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 5 25.22 -2.4EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.10 -.7EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.41 Earthstone ESTE ... ... ...dd 12.17 7.85 125 9.29 -12.6EastGvP n DEA 1.04 5.2 30 22.32 19.03 506 19.84 -7.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 77.74 273 89.58 +1.4EastChem EMN 2.24 2.1 15 112.45 78.39 966 108.58 +17.2EastCh 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 2.95 157 5.10 +64.5Eaton ETN 2.64f 3.4 18 89.85 69.82 1893 77.33 -2.1EatVn 22 n EFL ... ... ... 10.09 9.08 64 9.48 +2.6EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 35 9.86 -1.4EV CAMu EVM .68 6.7 ...q 12.89 10.15 35 10.23 -11.1EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.72 -6.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 11 11.46 -5.8EatnVan EV 1.24f 2.2 22 60.95 44.91 596 57.59 +2.1EV EnEq EOI 1.04 6.7 ...q 15.71 12.94 108 15.54 +7.1EV EEq2 EOS 1.05 6.2 ...q 17.43 14.29 170 17.00 +11.7EV FltRt EFT .91 6.1 ...q 15.33 14.03 71 14.94 +4.3EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 41 16.39 +.5EV LtdDur EVV 1.22 9.5 ...q 14.29 12.67 397 12.78 -6.4EV MAMu MAB .65 5.1 ...q 16.00 12.35 2 12.67 -4.1EVMAMu MMV .69 5.6 ...q 14.04 12.28 3 12.35 -5.8EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.97 -3.6 EVMIMu EMI .71 5.6 ...q 14.52 12.04 5 12.69 -1.1EVMuniBd EIM .77 6.5 ...q 12.99 11.60 312 11.76 -6.0EVMuni2 EIV .70 6.0 ...q 12.95 11.47 53 11.61 -5.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 27 19.41 -6.3EV MuIT EVN .85 7.3 ...q 13.13 11.39 47 11.68 -5.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 36 20.25 -10.1EV NJMu EMJ .75 6.3 ...q 13.52 11.51 5 11.83 -4.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 17 11.17 -4.8EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 13 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 44 11.20 -9.2EVNYMu EVY .74 6.2 ...q 13.56 11.84 13 11.97 -5.8EV OHMu EIO .70 6.2 ...q 14.70 11.35 5 11.41 -10.2EVOHMu EVO .73 5.9 ...q 14.11 12.10 9 12.45 -4.4EV PAMu EIP .77 6.5 ...q 13.35 11.62 5 11.83 -4.9tEVPAMu EVP .73 6.4 ...q 12.66 11.27 1 11.32 -7.1EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 245 9.42 -2.2EV SrFlt EFR .95 6.4 ...q 15.06 14.01 94 14.80 +2.5EV SrInc EVF .42 6.4 ...q 6.87 6.31 138 6.60 +1.2EVShDur EVG 1.08 8.1 ...q 14.64 13.22 70 13.29 -7.4EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 35 9.79 -4.5EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 65 22.76 -2.2EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 98 17.13 -1.2EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 28 25.63 +.9EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 294 12.40 +1.7EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 628 9.39 +.1EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 52 16.04 -4.1EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 173 11.73 -1.6EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 177 15.40 +.2EclipseRs ECR ... ... 24 3.10 1.23 1803 1.68 -30.0Ecolab ECL 1.64 1.1 31 150.46 125.74 1084 147.71 +10.1Ecopetrol EC .16e .7 ... 23.34 8.60 1378 22.34 +52.7Edenor EDN ... ... ... 63.29 28.88 98 44.68 -10.1Edgewell EPC ... ... 11 78.04 39.50 618 44.72 -24.7EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1602 61.42 -2.9EducRltTr EDR 1.56 4.6 27 40.84 30.07 2593 34.01 -2.6EdwLfSci s EW ... ... 45 143.22 100.20 729 136.42 +21.0eHiCarSvc EHIC ... ... ... 13.43 8.89 86 13.39 +15.78x8 Inc EGHT ... ... ...dd 23.05 10.30 730 22.25 +57.8ElPasoEl EE 1.34 2.4 24 61.15 48.05 414 55.40 +.1ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.34 -2.9EldorGld g EGO .02e ... 10 3.66 .80 2123 .95 -33.4Electrmed ELMD ... ... 20 7.96 4.12 6 5.20 -14.3ElevCr n ELVT ... ... ... 9.48 5.90 132 8.51 +13.0EliLilly LLY 2.25 2.8 77 89.09 73.69 3614 81.18 -3.9Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 23.08 -2.8Elkh LoVl n LVHB ... ... ... 34.44 29.71 24 31.06 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 71 114.95 79.71 476 101.99 +14.1EllingtnF EFC 1.76 11.0 12 17.00 14.12 50 16.05 +10.6EllingtRM EARN 1.48 13.2 14 15.74 10.23 165 11.19 -7.1Ellomay ELLO ... ... ... 11.09 7.50 3 7.91 -12.1EllswthFd ECF .80e 8.5 ...q 9.88 8.79 30 9.36 -.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 3 23.93 -4.8eMagin EMAN ... ... ...dd 3.00 1.23 52 1.50 -9.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 0 24.12 -9.0EAndinB AKO/B .74e 2.7 ... 31.80 23.42 26 27.31 -6.7Embraer ERJ .13e .5 ... 28.55 17.90 544 25.16 +5.1EmerExp n EEX .29f 1.4 ... 24.56 18.19 328 20.55 +1.0EmergeES EMES 2.68m ... ...dd 13.40 5.65 406 8.64 +20.2EmergBio EBS ... ... 28 55.91 29.15 296 49.70 +7.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.39 1599 71.95 +3.2EmerR hs MSN ... ... ...dd 1.89 1.07 13 1.46 EmpOPES ESBA .34 2.1 ... 21.53 15.17 10 16.20 -21.7EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.24 -15.4EmpOP250 FISK .34 2.1 ... 21.26 16.24 16.54 -18.9EmpStRTr ESRT .34 2.1 42 21.66 16.23 1475 16.29 -20.7EmployH EIG .80 2.0 14 50.45 38.35 122 40.10 -9.7tEElChile EOCC 1.07e 4.9 ... 29.41 21.65 48 21.89 -18.7EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 447 16.20 +5.4EnableMid ENBL 1.27 8.3 17 16.49 12.89 1532 15.33 +7.8EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 1036 9.44 -29.5EnbrdgEPt EEP 1.40 13.9 12 17.94 8.89 3101 10.08 -27.0Enbridge ENB 2.68 ... ... 42.31 29.00 3314 32.70 -16.4EnCana g ECA .06 .4 23 14.31 8.01 7721 13.44 +.8EncompHlth EHC 1.00 1.6 23 64.73 42.21 516 63.27 +28.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 876 2.83 +18.4EnduroRT NDRO 1.55e 43.7 10 4.41 2.18 484 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 70.27 46.16 1264 66.32 +15.2Energizer n ENR 1.16 2.0 20 64.00 40.64 536 56.91 +18.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 301 2.02 +12.8EgyTrEq s ETE 1.22 7.3 20 19.34 12.80 2659 16.69 -3.3EngyTrfPt ETP 2.26 12.0 18 23.72 15.06 4568 18.86 +5.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.76 7.55 927 12.34 +26.0EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1470 10.45 -6.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.9 ... 6.57 5.03 297 5.68 EnerSys ENS .70 .9 26 84.24 61.33 292 73.73 +5.9Engility EGL ... ... ...cc 35.63 21.19 128 29.74 +4.8EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 233 16.60 -5.7Ennis Inc EBF .80 4.3 14 21.50 15.90 59 18.60 -10.4sEnovaIntl ENVA ... ... 19 34.25 11.15 384 33.95 +123.4EnPro NPO .96f 1.3 41 94.79 65.12 174 73.07 -21.9ENSCO ESV .04 .6 ...dd 7.74 4.10 16071 7.02 +18.8Enservco ENSV ... ... ... 1.20 .28 713 1.16 +80.1EnSync ESNC ... ... ... .65 .31 380 .35 -11.8Entercom ETM .36 4.6 10 12.43 7.20 2049 7.80 -27.8EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 18 24.37 -3.0EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.65 -5.1EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.04 -4.7Entergy ETR 3.56 4.6 34 87.85 71.95 889 76.97 -5.4EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 14 24.11 -2.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.05 -.2EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 1 23.52 -5.2EntMS FtM EMP ... ... ... 25.49 23.18 13 24.11 -4.1EntgyNO n ENO ... ... ... 26.99 24.25 12 25.01 -2.4EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.25 -2.9EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 8 25.53 -3.7EntProdPt EPD 1.71f 6.1 21 29.51 23.10 5626 28.21 +6.4Entravisn EVC .20 4.7 43 7.90 4.00 392 4.30 -39.9tEntrResc EGI ... ... ... .69 .34 241 .35 -42.0Envestnet ENV ... ... 45 60.28 35.00 142 54.80 +9.9EnviroStr EVI .20e ... 82 43.10 18.90 9 40.00 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2116 42.45 +22.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 139 29.35 +6.1EnzoBio ENZ ... ... ...dd 12.04 5.35 168 6.72 -17.5Equifax EFX 1.56 1.4 20 147.02 89.59 674 114.47 -2.9EquityCmw EQC ... ... 31 32.35 27.96 452 30.57 +.2EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 3 25.60 -2.8EqCm 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 79.78 406 87.24 -2.0EqtyRsd EQR 2.16 3.6 29 70.46 54.97 1586 60.25 -5.5EquusTR EQS ... ... 30q 2.97 2.16 17 2.39 -.4EraGroup ERA ... ... 12 12.41 8.00 71 12.24 +13.9Eros Intl EROS ... ... ...dd 16.90 6.65 181 12.00 +24.4EscoTech ESE .32 .6 19 66.80 50.30 96 55.70 -7.6Espey ESP 1.00 3.6 57 29.97 21.07 5 28.11 +17.3Essent ESNT ... ... 9 50.08 32.73 485 35.77 -17.6EssexPT ESS 7.00 3.0 27 270.04 214.03 336 230.13 -4.7EsteeLdr EL 1.52 1.1 49 153.88 91.88 2489 144.70 +13.7Esterline ESL ... ... 17 102.70 67.15 199 74.80 +.1EtfSilver SIVR ... ... ...q 17.70 14.92 54 15.94 -3.5EthanAl ETH .76 3.1 17 33.13 21.50 297 24.30 -15.0Etrac2xMtg MORL 3.31e 22.0 ...q 19.50 12.50 82 15.07 -14.6Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.55 -5.0Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9EtrCrdOil n OILX ... ... ... 41.50 25.90 40.98 +25.7EtHiDLwV HDLV 2.57e 10.7 ... 33.35 23.89 2 24.08 -25.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 55.91 +3.1Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 48 15.81 -12.7EtrcDvsHi DVHL 2.85e 15.2 ...q 22.87 17.57 3 18.69 -7.5EtrWFxEn LMLP 1.90e 11.9 ... 19.00 13.94 25 15.91 +1.0EtracReit LRET 2.00e 9.3 ...q 27.57 19.32 5 21.41 -18.6UBS VlHdg XIVH ... ... ... 82.84 11.86 6 15.05 -80.5VelShSP46 BSWN ... ... ... 24.95 9.02 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 8 165.11 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 1 174.55 -1.6Etr SP MLP MLPZ .06p ... ... 55.22 31.45 0 39.00 -9.0Etr MLP In MLPQ .08p ... ... 52.15 25.63 6 33.02 -12.4EtrAlerTRt 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 15.09 -7.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 15.05 -15.0EtrSCHiDv SMHD 3.06e 17.5 ...q 21.90 14.27 2 17.50 -10.9Euronav n EURN 2.41e ... ...dd 9.65 6.90 216 8.35 -9.7EuroEqFd EEA .17e 1.7 ...q 10.88 9.02 3 9.81 -.6EvansBc EVBN .92f 2.0 19 47.08 37.80 8 46.70 +11.5sEvercore EVR 2.00f 1.8 25 108.90 66.80 247 109.10 +21.2EverestRe RE 5.00 2.2 25 277.17 208.81 224 229.07 +3.5EveriHldgs EVRI ... ... ...dd 8.99 6.08 348 7.46 -1.1EversrceE ES 2.02 3.5 19 66.15 55.93 2637 57.44 -9.1Evertec EVTC .40 1.9 18 21.85 12.60 558 21.60 +58.2EvolentH n EVH ... ... ...dd 27.50 10.30 1166 19.65 +59.8EvolPetrol EPM .40 4.3 19 9.50 6.35 97 9.25 +35.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 659 19.28 -18.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 22 18.48 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 33.79 247 41.87 +1.3RxVlmxWk VMAX ... ... ... 31.03 2.69 0 20.28 +65.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.58 +6.3ExTTactUS HTUS ... ... ...q 29.30 24.04 68 27.00 -.5ETF IndExp TETF ... ... ... 21.64 15.30 8 20.93 +9.9RxVlmxInF VMIN ... ... ... 46.55 2.37 107 3.13 -90.9ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 0 32.78 +.3ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 99 38.24 +.5Exelon EXC 1.38f 3.5 11 42.67 34.91 4287 39.79 +1.0Express EXPR ... ... 29 11.34 5.28 1561 9.11 -10.2ExtendStay STAY .88f 4.5 41 21.28 16.27 1152 19.61 +3.2Exterran n EXTN ... ... ...cc 33.69 23.29 187 29.25 -7.0ExtraSpce EXR 3.12 3.4 22 95.96 73.70 776 92.19 +5.4ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 9567 82.02 -1.9F -FB Finl n FBK .06p ... 17 45.43 32.84 76 42.37 +.9FBL Fn FFG 1.84f 2.4 18 81.75 59.75 15 77.70 +11.6FCB Fin FCB ... ... 22 60.70 39.90 783 59.30 +16.7FGL Hldg n FG ... ... ... 11.94 8.65 574 8.96 -11.0FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1560 91.77 -3.1FNBCp PA FNB .48 3.5 14 14.92 12.02 1423 13.54 -2.0FNB FL pfE FNBpE ... ... ... 31.65 27.64 9 27.85 -4.8FTFQAntiB BTAL ... ... ...q 20.77 18.31 18.98 -1.6FTFQMom MOM ... ... ...q 26.26 22.36 2 25.87 +7.7FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 17 24.68 -5.4FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.53 -5.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 0 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 13 24.72 -2.9FQFO USDv OUSA .20e ... ... 33.39 28.98 36 30.54 -4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 38

FS Invest FSIC .76 9.7 8 9.40 6.95 1152 7.85 +6.8FTE Net n FTNW ... ... ... 26.25 14.10 9 14.78 -10.4sFTI Cnslt FCN ... ... 26 60.40 31.65 454 60.14 +40.0sFTS Intl n FTSI ... ... ... 19.93 18.84 392 20.01 +2.0Fabrinet FN ... ... 13 47.02 24.02 421 36.92 +28.6FactsetR FDS 2.56 1.3 25 217.36 155.09 196 197.67 +2.5sFairIsaac FICO .08 ... 46 180.42 131.14 206 180.09 +17.6FairmSant FMSA ... ... 38 6.39 2.47 2166 6.06 +15.9sFangHldg SFUN .20e 3.7 ...dd 5.60 3.01 2780 5.38 -3.6Farmland FPI .51 6.5 71 10.09 7.15 150 7.86 -9.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 9 24.69 -4.2FedExCp FDX 2.00 .8 15 274.66 189.44 1069 247.12 -1.0FedAgric AGM 2.32 2.5 ... 92.57 58.17 27 91.02 +16.3FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 83.81 +15.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.40 +1.1FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 2 25.83 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.50 -4.7FedRlty FRT 4.00 3.5 20 135.59 106.41 467 114.09 -14.1FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 15 22.06 -12.4FedSignl FSS .28 1.2 29 24.18 15.47 247 23.73 +18.1FedInvst FII 1.08f 4.3 9 36.76 24.11 1416 24.85 -31.1tFedPMu FMN .88 6.7 ...q 15.07 13.25 39 13.26 -5.6Ferrari n RACE ... ... ... 141.56 83.44 258 133.84 +27.7Ferrellgs FGP .40 10.9 ...dd 5.75 2.87 132 3.68 -14.0Ferro FOE ... ... 17 25.50 16.48 225 21.42 -9.2FiatChrys FCAU ... ... ... 24.95 10.21 4593 22.28 +24.9FibriaCelu FBR .09e .5 ... 22.05 9.56 1059 19.08 +29.8tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.28 8 48.23 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 3 49.26 -1.7FidTotBd FBND 1.20e 2.5 ...q 51.74 48.51 72 48.60 -3.3FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 49 41.27 +5.5FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 75 30.06 -12.4FidEnergy FENY .53e 2.5 ...q 21.69 17.01 195 21.62 +7.8FidFinan FNCL .60e 1.4 ...q 43.90 34.09 164 41.42 +1.6FidHlthCre FHLC .70e 1.7 ...q 44.44 36.07 86 40.85 +2.2FidIndls FIDU .56e 1.5 ...q 41.28 33.96 34 38.13 -1.5Fid Val n FVAL ... ... ... 35.18 28.51 19 32.91 +.2Fid Qual n FQAL ... ... ... 34.02 28.07 6 32.42 +2.0FidInfoTch FTEC .42e .8 ...q 56.55 42.32 281 55.27 +10.6Fid Moment FDMO ... ... ... 33.84 27.54 27 33.18 +6.1Fid LowVol FDLO ... ... ... 32.45 27.39 4 30.81 +.7Fid RisR n FDRR ... ... ... 32.71 27.78 159 30.68 +.1Fid CoreD n FDVV ... ... ... 30.41 26.24 31 29.28 +2.1FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 98 23.01 -6.8FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 181 32.61 -5.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 18 28.16 -8.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.35 145 34.60 -1.2FidlNatFn FNF 1.20f 3.2 15 42.52 29.76 1157 37.93 -3.3FidNatInfo FIS 1.28 1.2 20 105.02 83.25 1168 104.84 +11.4FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 108 12.00 -8.7Fieldpt 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 40.02 394 87.32 +22.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 42.42 927 53.19 -5.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 26 7.79 4.48 1896 7.85 +53.9sFstCash FCFS .88f 1.0 34 91.00 52.65 368 91.40 +35.5FstCwlth FCF .36f 2.3 22 15.78 12.05 548 15.61 +9.0FstData n FDC ... ... 10 19.85 14.73 5976 19.50 +16.7FstHorizon FHN .48 2.5 17 20.86 15.84 4366 19.46 -2.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 8 25.23 +.1FstInRT FR .87 2.8 21 32.91 27.61 751 31.29 -.6FMajSilv g AG ... ... ...dd 9.24 4.93 2829 7.15 +6.1FstRepBk FRC .72 .7 ... 105.52 84.56 877 99.12 +14.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 4 25.48 -.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 14 25.88 -1.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 1 25.60 -.7FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.73 -2.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 11 25.01 -3.2FtTr 22 n FIV ... ... ... 10.10 9.02 113 9.49 +3.9tFtTrGlob FAM .90 8.5 ...q 12.15 10.58 26 10.59 -8.5FT MCGr FNY .15e .4 ...q 43.00 33.60 40 42.82 +9.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 35.73 -1.5FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 33.19 -2.4sFT SCGr FYC .04e .1 ...q 46.17 36.49 25 46.36 +9.1FT SCVal FYT .26e .7 ...q 38.64 32.07 5 37.51 +1.8FT MegaCp FMK .44e 1.3 ...q 36.82 29.16 1 34.57 +3.2FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 204 14.25 +3.8sFTDJMic FDM .49e 1.0 ...q 49.45 41.59 53 49.48 +4.3FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 87 17.47 -6.6FtTEqCom ERM ... ... ... 23.64 19.95 1 22.07 -1.3FtT EqTact TERM ... ... ... 23.62 19.41 17 22.11 -1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 634 19.36 -3.2FT HeitGl PRME ... ... ... 20.81 17.96 19.84 -.6FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.56 -1.7FT LgShEq FTLS .16e .4 ...q 41.72 35.60 8 39.22 -.2FT PfInc n FPEI ... ... ... 21.03 19.39 13 19.44 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.72 +1.2FT VolD n HUSV ... ... ... 23.72 21.53 22 22.56 -1.8FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 54 23.13 -12.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 62 16.03 -10.0FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 37 15.46 -4.5FTArcaBio FBT ... ... ...q 147.10 102.93 41 138.30 +11.0FTDJInet FDN ... ... ...q 133.25 92.00 362 131.40 +19.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 109 23.09 +1.4FT ConDis FXD .30e .7 ...q 45.57 35.88 34 41.11 -2.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 27 46.19 -5.1sFT Engy FXN .33e 2.0 ...q 16.82 12.25 340 16.91 +9.2FT Fincl FXO .65e 2.0 ...q 32.92 27.30 252 31.77 +1.4FT HlthCr FXH ... ... ...q 76.92 63.32 33 72.51 +3.9FT IndPrd FXR .16e .4 ...q 42.74 34.52 244 39.93 -1.6FT Matls FXZ .37e .9 ...q 46.43 37.38 27 43.51 -.8FT Tech FXL .13e .2 ...q 59.90 43.15 126 56.89 +10.9FT Utils FXU .67e 2.6 ...q 28.59 23.46 54 25.30 -2.8FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 47 26.38 +.2FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.20 -2.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 492 22.67 -7.7FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 87 14.95 -9.0FT USIPO FPX .32e .4 ...q 74.54 58.81 37 71.28 +4.5FTChnd FNI .19e .5 ...q 43.90 34.22 14 39.77 +.4FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.10 -.1FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 59.21 -.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.71 19 47.67 -2.1FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.03 211 22.04 -9.6FT LCCore FEX .58e 1.0 ...q 62.82 51.81 31 59.89 +2.3FT LCGr FTC .24e .4 ...q 67.59 53.73 85 66.21 +8.2FT LCVal FTA .82e 1.5 ...q 57.69 48.89 62 53.23 -2.6FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 176 13.20 -15.0FT MCCore FNX .51e .8 ...q 69.65 57.46 16 67.94 +3.4FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 118 28.54 -5.2FTFutStrt FMF ... ... ... 51.53 37.80 2 48.58 +2.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 4 13.41 -5.8sFT MultCG FAD .20e .3 ...q 71.40 56.81 4 71.00 +8.2FT MultCV FAB .45e .8 ...q 59.34 50.58 8 55.85 -2.0FT MLPEn FPL 1.26 11.5 ...q 13.58 9.57 117 11.00 -7.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 13 21.65 -7.0sFT SCCore FYX .38e .6 ...q 64.05 52.93 20 63.91 +4.5FTSpecFin FGB .70 11.3 ...q 7.57 5.65 53 6.21 +1.1FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 19 11.96 -6.5FTrVL100 FVL .05e .2 ...q 25.04 20.81 2 23.79 +1.8FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 383 30.01 -2.8FT EmOp FEO 1.40 9.3 ...q 17.42 14.50 20 15.01 -8.0FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 108 13.03 +1.5FirstEngy FE 1.44 4.3 7 35.56 28.18 4535 33.67 +10.0Fitbit n FIT ... ... ...dd 7.32 4.51 2984 5.20 -8.9500.com WBAI ... ... ...dd 23.22 8.51 51 17.72 +75.3FiveOaks OAKS .40m 12.8 10 5.61 2.55 79 3.10 -22.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 8 25.39 +.7FvPntHld n FPH ... ... ... 16.48 12.00 227 12.30 -12.8FlagstarB FBC ... ... 28 40.06 28.43 163 34.15 -8.7F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 44 23.61 -11.5FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 19 13.46 -10.1FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 22 10.78 -8.7FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 79 18.65 -8.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 16 19.49 -9.8Flanign BDL .25f .9 15 30.95 20.20 7 27.25 +15.5Fleetcor FLT ... ... 25 213.74 135.28 356 203.33 +5.7FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.75 8 113.54 +1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 52.45 12 59.16 -.9FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 178 35.27 +5.9Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 104 24.13 -.9tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.32 99 24.32 -2.5FlxCoreSl n BNDC ... ... ... 28.51 24.03 9 24.03 -4.1FlexEMTilt TLEH ... ... ...q 33.14 27.67 2 31.19 +1.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 29.33 +.5FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.66 -1.8FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.32 -5.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 11 69.23 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 5 24.80 -2.8FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.31 -.9FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 33 26.34 -1.7FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 17 44.35 +.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.38 +.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 63 45.50 +1.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.35 -.1FlexSolu FSI ... ... 10 2.58 1.33 80 1.56 -14.3Flor&Dec n FND ... ... 47 58.28 32.72 831 45.32 -6.9Flotek FTK ... ... ...dd 10.70 3.15 1324 3.38 -27.5FlowrsFds FLO .68 3.1 24 22.82 16.80 2021 21.62 +12.0Flowserve FLS .76 1.8 ...cc 50.43 37.51 1476 43.33 +2.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 2696 49.25 -4.6sFlyLeasing FLY 1.00 6.9 12 14.65 11.54 300 14.59 +13.0FEMSA FMX .74e .9 ... 103.82 82.97 668 85.28 -9.2FootLockr FL 1.38f 3.1 18 61.00 28.42 2560 44.15 -5.8FordM F .60a 5.3 6 13.48 10.14 26447 11.40 -8.7ForestCA FCE/A .72 3.6 16 26.30 19.24 847 19.80 -17.8Forestar FOR ... ... 14 26.39 14.10 99 22.40 +1.8ForsightEn FELP .13 ... ...dd 5.29 3.28 13 3.57 -18.3Fortis n FTS 1.70 5.2 ... 38.24 31.41 172 32.69 -10.9Fortive n FTV .28 .4 ... 80.31 61.80 988 76.78 +6.1FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.45 84 16.58 -16.8FortunaSlv FSM ... ... 23 6.08 4.03 533 5.55 +6.3FBHmSec FBHS .80 1.4 19 73.62 53.56 1844 56.41 -17.6ForumEn FET ... ... ...dd 17.97 10.05 1302 15.35 -1.3FoundBld n FBM ... ... ... 16.40 11.03 142 14.19 -4.1FourCorP s FCPT 1.10 5.0 17 26.96 21.28 240 22.08 -14.1FourSeEd n FEDU 3.32 47.4 17 10.45 5.67 90 7.00 -22.2FrancoN g FNV .96f 1.4 68 86.06 66.19 361 70.99 -11.2FrankCov FC ... ... ...dd 31.20 17.35 17 26.15 +26.0FrankFn n FSB .40p ... 17 42.65 30.30 50 35.10 +2.9FrankLibInt FLQH ... ... ... 28.16 23.58 23 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.67 11 32.29 -2.3FrankLibGl FLQD ... ... ... 30.47 27.37 4 28.08 -3.5FrankLbGlE FLQG ... ... ... 32.51 27.68 2 30.36 -.7FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.66 +1.2tFrnkLInvGr FLCO ... ... ... 24.89 23.59 0 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.30 -.4FrkL US Eq FLQL ... ... ... 30.33 25.55 2 28.96 +.2FrankL Mun FLMB ... ... ... 25.38 24.31 0 24.31 -3.1FrnkL 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 -3.2 FrankRes BEN .92f 2.7 11 47.65 31.67 2987 33.65 -22.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.93 7.08 532 7.69 -28.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 66 11.00 -7.0FrkUnv FT .47 7.1 ...q 7.39 6.65 58 6.66 -7.1FranksIntl FI .30 4.0 ... 9.15 4.93 786 7.58 +14.0FrptMcM FCX .20 1.2 11 20.25 11.05 18967 16.64 -12.2FresenMd FMS .51e 1.0 ... 57.94 44.88 143 50.65 -3.6FDelMnt FDP .60 1.3 20 53.36 43.02 184 47.07 -1.3FriedmInd FRD .08 1.3 ...dd 6.79 5.15 6 6.13 +7.9Frontlne rs FRO .60e ... 36 6.50 3.79 182 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 514 51.56 -4.3FutureFuel FF .24a 1.9 16 16.22 11.32 69 12.80 -9.2G -GAMCO s GBL .08 .3 ... 32.60 23.97 15 26.32 -11.2sGATX GATX 1.76f 2.4 14 73.25 56.00 392 74.31 +19.5GATX 66 GMTA ... ... ... 27.00 22.81 23 25.04 -4.7GCP ApT n GCP ... ... 28 34.79 27.25 533 31.30 -1.9GDL Fund GDL .64 6.8 ...q 10.38 9.13 19 9.48 -2.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 6680 20.30 -13.2GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 8 24.09 -4.6GMAC CpT ALLYpA 2.03 7.9 ... 26.90 25.39 693 25.81 -.5GMS Inc n GMS ... ... 15 39.98 27.21 295 29.35 -22.0GNC GNC .80 22.4 3 10.95 3.08 1527 3.57 -3.3GP Strat GPX ... ... 26 31.25 19.00 50 19.80 -14.7GTT Comm GTT ... ... ...dd 62.32 28.30 363 50.00 +6.5GabCvInc GCV .48 7.9 ...q 6.47 4.91 7 6.06 +2.7GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 25.75 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 103 22.57 -3.6GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.49 -2.5GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 1 25.52 -3.1GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 24.98 -1.5GabelliET GAB .60 9.6 ...q 6.65 5.87 323 6.27 +1.3GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.47 -2.4GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 24.05 -2.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 7 25.18 -1.4GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 6 24.07 -4.2GabGSmM GGZ ... ... ... 13.61 11.73 10 12.12 -4.9GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.16 25.49 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 8 18.52 -13.0GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.50 +.6GabGoAn 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 18 9.83 -4.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.76 -2.2GabMultT GGT .88e 9.3 ...q 10.09 8.42 48 9.50 +3.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 3 25.81 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.50 -6.4GabUtil GUT .60 10.3 ...q 7.20 5.71 341 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 4 25.62 +.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.91 -2.1Gasa rs GFA ... ... ... 12.99 5.53 13 6.75 -46.5Gain Cap GCAP .24 3.0 13 13.26 5.63 184 8.07 -19.3Gallaghr AJG 1.64 2.5 25 72.77 55.67 663 66.62 +5.3GamGldNR GGN .84 16.7 ...q 5.81 4.80 438 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 23.08 -7.0GamNRG&I GNT .84 13.3 ...q 7.23 6.00 58 6.32 -5.8GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 4 23.40 -6.4GameStop GME 1.52 11.2 ...dd 24.60 12.20 6735 13.55 -24.5Gannett n GCI .64 5.6 ...cc 12.38 7.42 814 11.49 -.9Gap GPS .97f 3.1 15 35.68 21.02 6532 31.57 -6.7GardDnv n GDI ... ... ... 38.00 19.91 1358 33.75 -.5Gartner IT ... ... 41 142.16 111.57 517 135.73 +10.2GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 40 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.26 +.6GasLog GLOG .56 3.0 37 22.55 12.75 350 18.40 -17.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.38 -.8GastarExp GST ... ... ...dd 1.39 .38 701 .73 -31.0Gastar pfA GSTpA 2.16 13.4 ... 20.42 6.40 8 16.09 -10.2Gastar pfB GSTpB 2.69 14.4 ... 23.47 8.46 12 18.72 -.8GatesInd n GTES ... ... 28 18.72 14.77 376 15.24 -15.7GazitGlobe GZT .37e 4.0 ... 11.00 9.01 10 9.21 -12.6GeeGroup JOB ... ... ...dd 5.88 2.00 75 2.45 -11.9GencoSh rs GNK ... ... ...dd 18.98 8.47 147 17.60 +32.1Generac GNRC ... ... 18 53.78 33.77 285 48.94 -1.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 26 34.52 +.3GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.87 -2.7GnCable BGC .72 2.4 37 30.18 14.95 1790 29.80 +.7GenDynam GD 3.72f 1.9 21 230.00 191.00 939 200.50 -1.4GenElec GE .48 3.2 ...dd 29.47 12.73 51253 15.03 -14.0GECap5-53 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 3468 43.05 -27.4GenMoly GMO ... ... ...dd .53 .28 73 .39 +18.5GenMotors GM 1.52 4.0 ...dd 46.76 31.92 8190 38.03 -7.2GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 190 6.01 -9.2Gensco GCO ... ... 13 47.03 20.90 220 44.95 +38.3GenesWyo GWR ... ... 26 84.40 63.70 331 77.10 -2.1GenesisEn GEL 2.88f 13.1 54 32.59 18.42 367 21.96 -1.7GenesisHlt GEN .24 14.5 ...dd 2.17 .60 498 1.66 +117.6GenieEn n GNE .30 5.7 ... 8.01 3.82 52 5.30 +21.6GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 5 7.26 -1.1Genpact G .30 ... 20 34.79 26.47 656 30.59 -3.6GenuPrt GPC 2.88f 3.1 21 107.75 79.86 560 92.45 -2.7Genworth GNW ... ... 2 4.15 2.66 3235 3.30 +6.1GeoGrp s GEO 1.88 8.0 14 33.40 19.05 975 23.63 +.1sGeoPark GPRK ... ... ... 15.60 6.48 367 15.55 +56.9GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.43 -4.6Gerdau GGB .02e .4 ... 5.32 2.60 8722 4.94 +32.8GerNew GF 1.23e .4 ...q 21.49 15.85 19 19.60 +.8GettyRlty GTY 1.28 5.2 13 29.89 22.68 111 24.47 -9.9GigCapit 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 1140 28.76 -11.0Glatfelter GLT .52 3.0 13 23.85 15.76 168 17.05 -20.0Glaukos n GKOS ... ... ... 44.76 23.08 347 33.92 +32.2GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2168 39.88 +12.4GblBrCopp BRSS .24 .8 12 36.50 27.50 83 31.05 -6.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 125 8.56 +4.4GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 10 24.61 -2.8GlobNetL n GNL .94 5.1 30 22.99 15.55 640 18.53 -10.0GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 5 24.64 -4.0GlobPtrs GLP 1.85 10.8 ...dd 19.80 15.17 60 17.15 +2.7GlobPay s GPN .04 ... 39 118.94 87.30 803 115.17 +14.9GlbShipLs GSL .40 27.6 ...dd 1.94 .97 201 1.45 +25.0GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 23.95 +.1GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 1 22.71 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 15.69 -3.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.35 +.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 9 13.03 +9.6GblXColum GXG .41e 3.9 ...q 11.51 9.33 80 10.63 +6.1GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 0 23.12 -3.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 119 12.96 -4.7GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 1 21.67 +3.9GblXArg ARGT .09e .3 ...q 38.46 27.40 304 31.64 -10.4GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 97 24.35 -4.9GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 89 11.76 -3.3GblXGuru GURU .28e .9 ...q 31.88 26.57 13 30.99 +4.3GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1184 9.59 -6.7GblXChCon CHIQ .12e .6 ...q 19.96 13.90 72 18.97 +1.6GblX MLP MLPA .90e 9.7 ...q 11.36 8.14 402 9.27 -6.0GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 11 10.71 +1.7GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 2 13.18 +16.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 1069 20.77 -4.6GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.76 10 18.91 +5.1GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.90 0 17.32 +1.8GblXPakist PAK ... ... ...q 19.10 11.80 45 11.88 -4.0GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 5 15.05 -1.5GblXNorway NORW .83e 5.7 ...q 14.71 11.19 24 14.65 +11.5GblXScUS n SCIU ... ... ...q 32.53 27.96 3 31.46 +1.7GblXScEu n SCID ... ... ...q 29.75 26.22 0 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 24.01 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.63 0 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 24 24.00 -3.5GbXNigeria NGE .31e 1.4 ...q 27.10 15.42 18 22.60 +4.1GbX US Inf PAVE ... ... ... 17.80 13.80 19 16.65 -.8GblFound n BOSS ... ... ... 20.72 15.50 1 18.87 +9.0GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 20 27.38 +.1GlbXSilv rs SIL ... ... ...q 36.92 28.21 76 30.62 -6.2GlbXLith rs LIT ... ... ...q 41.21 28.71 205 34.28 -11.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.78 -2.3GbXUran rs URA ... ... ...q 16.36 11.81 87 13.82 -8.2GlblScape GSB .06 1.6 21 5.51 3.27 13 3.70 +4.2Globalstar GSAT ... ... ...dd 2.37 .53 3103 .67 -48.6GlobantSA GLOB ... ... 59 55.74 34.82 444 50.90 +9.6GlobusMed GMED ... ... 43 52.56 27.79 680 50.99 +24.1Glowpoint GLOW ... ... ...dd .65 .15 167 .21 -42.5GoDaddy n GDDY ... ... 98 69.83 40.22 1891 69.81 +38.8GolLinhs s GOL ... ... ... 14.48 4.33 318 8.11 -7.4GoldFLtd GFI .02e .6 ... 4.70 3.33 3185 3.63 -15.6sGoldResrc GORO .02 .4 71 5.55 3.37 453 5.67 +28.9GoldStdV g GSV ... ... ... 2.07 1.25 213 1.55 -11.4Goldcrp g GG .24 1.8 19 15.55 11.64 3573 13.57 +6.3GoldenMin AUMN ... ... ... .68 .36 60 .41 -6.3GoldStr g GSS ... ... 7 .92 .56 1385 .72 -19.2GldFld GV ... ... 11 6.38 3.60 43 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 93 25.64 -3.3GS BDC n GSBD 1.80 8.7 11 23.25 18.78 116 20.66 -6.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 101 30.65 +2.2GS ActEM GEM ... ... ...q 39.44 30.92 90 35.95 +.4GS ActEur GSEU .60e ... ... 33.94 29.45 150 32.22 +1.6GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.59 +2.8GS US LgC GSEW ... ... ... 46.27 40.58 12 43.86 +.9GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.43 -2.2GS CpBd n GIGB ... ... ... 50.44 47.73 5 47.81 -4.8GS ActLgC GSLC ... ... ...q 57.42 47.45 293 54.81 +2.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 39 100.05 +.1GS Indus n GVIP ... ... ... 57.97 45.03 28 54.69 +3.3sGS SCap n GSSC ... ... ... 45.56 39.39 5 45.64 +5.4GSCI37 GSC ... ... ...q 27.91 17.55 27.34 +14.0GoldmanS GS 3.20f 1.3 23 275.31 209.62 1964 240.96 -5.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 41 27.22 -4.7GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.08 -6.3GoldS pfB GSpB 1.55 6.0 ... 27.10 25.20 10 25.98 +.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 3 22.83 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 34 22.35 -.9GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 66 22.52 -.3GS MLPEn GER .64 9.4 ...q 8.04 5.25 444 6.79 +10.4GS MLPInc GMZ 1.38 14.7 ... 10.50 7.55 182 9.39 +5.0GoodrPet n GDP ... ... ... 15.75 8.20 34 13.81 +26.6GormanR GRC .50 1.5 29 33.76 23.55 42 32.94 +5.5vjGrace GRA .96 1.3 21 77.37 58.48 895 72.08 +2.8Graco s GGG .53 1.2 15 49.69 34.89 419 45.84 +1.4sGrahamCp GHM .36 1.5 16 24.24 17.97 26 24.39 +16.5GrahamH s GHC 5.32f .9 23 625.45 536.90 23 602.60 +7.9Graingr GWW 5.44f 1.8 27 309.80 155.00 574 306.37 +29.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 110 25.47 -5.4GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2121 27.52 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 894 3.33 +23.3GranaMon GRAM .25e 7.2 ... 5.15 2.25 81 3.47 +21.8GraniteC GVA .52 .9 29 68.58 45.78 260 58.94 -7.1GranitPnt n GPMT 1.52f 8.5 ... 19.30 16.15 237 17.86 +.7 GraniteRE GRP/U 2.30 ... ... 42.49 36.24 12 40.00 +2.4Gran Gld n BAR ... ... ... 142.87 123.68 29 129.26 -.8GranCom n COMB ... ... ... 27.07 24.80 4 26.85 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 30.60 +10.5GrphTInt n EAF ... ... ... 20.01 14.44 993 18.83 +21.5GraphPkg GPK .30 2.1 15 16.74 12.65 3239 14.22 -8.0GrayTelev GTN ... ... 7 17.80 10.70 770 11.80 -29.6GrayTvA GTN/A ... ... 16 15.30 9.60 1 10.45 -27.2GrtAjax n AJX 1.20 9.1 8 15.40 12.27 39 13.19 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 19 25.10 -1.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 224 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 28.38 904 32.23 GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 335 42.80 +7.5GreenDot GDOT ... ... 51 74.23 35.67 563 72.05 +19.6sGreenTrH n GHG ... ... ... 13.70 10.75 398 14.37 +11.0GreenbCos GBX .92f 1.9 10 54.45 41.45 742 49.00 -8.1sGreenhill GHL .20 .7 ...dd 26.55 13.80 530 26.85 +37.7Greif A GEF 1.68 2.8 20 65.60 47.97 245 59.20 -2.3Greif B GEF/B 2.51e 4.0 20 71.95 52.50 11 62.35 -10.1Griffon GFF .28f 1.2 23 24.50 17.45 107 22.55 +10.8Group1 GPI 1.00f 1.4 10 84.47 51.62 133 71.14 +.2GrubHub GRUB ... ... ...cc 112.41 41.35 995 102.67 +43.0GAeroPac PAC 2.78e 3.1 ... 119.87 87.66 93 90.29 -12.1GpoASur ASR 3.31e ... ... 229.45 164.65 118 172.16 -5.7GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 217 8.44 -.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 5 9.74 +4.2GpSuprvi n SUPV ... ... ... 33.85 16.11 950 20.12 -31.4GpTelevisa TV ... ... ... 27.37 14.20 1535 18.18 -2.6GuangRy GSH .63e 2.1 ... 37.43 24.43 6 29.72 -11.0sGuess GES .90 3.5 ...cc 25.11 9.76 1579 25.45 +50.8GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 31 21.43 -5.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 12 24.10 -3.1GugCrdAllo GGM 2.18 10.1 ...q 23.93 21.08 30 21.60 -1.5GuggChina 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 7.72 106 8.56 -3.8GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 60 60.15 -.8GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 33 8.24 -1.8GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 1 26.32 -4.6sGugSolar TAN .83e 3.1 ...q 26.70 18.03 261 26.81 +6.7GugShippg 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 9 32.23 +9.0GugChRe 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 6 38.78 +3.9Gug 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 8 43.12 -8.9GugMultAs 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 +1.9sGugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 11 46.61 +7.1GugEShDur 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 68 20.96 -2.9Guidewire GWRE ... ... ...dd 92.95 62.20 517 91.75 +23.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 18 34.08 +19.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 2154 102.92 +17.2HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 77 42.33 +41.6HCP Inc HCP 1.48 6.3 13 33.67 21.48 3108 23.33 -10.5HDFC Bk HDB .37e .4 ... 110.77 83.50 556 98.58 -3.0HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.28 763 33.79 -30.5HMG HMG ... ... ...dd 16.33 8.94 0 13.02 +4.2HNI Corp HNI 1.18f 3.2 18 46.53 31.16 135 36.90 -4.3HP Inc HPQ .56f 2.5 13 24.75 17.10 6004 22.23 +5.8HRG Grp HRG ... ... ...dd 19.77 9.42 2822 11.92 -29.7HSBC HSBC 1.50e 3.0 ... 55.89 43.12 1257 50.31 -2.6HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 28 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 ... ... 82 88.58 38.47 392 89.04 +53.3HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3675 4.93 -34.9Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5302 52.97 +8.4HalyrdHlt HYH ... ... 26 54.46 35.79 294 53.31 +15.4HamBchBr HBB .34 1.3 ... 41.00 20.97 34 26.67 +3.8HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 39 39.41 +.2tHanJS JHS .87e 6.5 ...q 15.12 13.42 11 13.42 -9.6tHanJI JHI 1.45e 8.9 ...q 18.85 16.21 14 16.23 -7.3HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 46 15.31 -10.6HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 35 20.72 -3.3HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 35 20.14 -6.3HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 32 17.90 -4.6HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 72 22.28 -9.7Hanesbds s HBI .60 3.4 9 25.73 16.38 8459 17.70 -15.4HannArms HASI 1.32 7.0 34 25.28 17.33 261 18.89 -21.5HanoverIns THG 2.16 1.8 65 121.39 81.73 153 118.87 +10.0HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 14 25.32 HarleyD HOG 1.48 3.5 13 56.95 39.34 3167 42.32 -16.8HarmonyG HMY .05 ... ... 2.53 1.56 3585 1.78 -4.8HarrisCorp HRS 2.28 1.5 27 170.54 107.78 617 153.70 +8.5Harsco HSC .20m .9 60 23.60 13.75 462 23.35 +25.2HarteHk rs HHS ... ... ... 14.40 7.27 3 10.35 tHrt TotR n HTRB ... ... ... 40.25 39.05 1 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 28 28.90 -1.2HartfdFn HIG 1.00 1.9 18 59.20 48.53 1233 52.86 -6.1HartfFn wt HIG/WS ... ... ... 53.33 42.66 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 94 19.35 -14.6HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 402 33.25 -8.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 368 6.08 +2.2HlthcrRlty HR 1.20 4.5 42 36.25 26.27 1629 26.45 -17.7HlthcreTr HTA 1.22 4.9 48 32.84 24.19 1146 24.82 -17.4HeclaM HL .01e .3 ...dd 6.13 3.25 2640 3.90 -1.8HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.55 56.47 179 90.14 Heico A s HEI/A ... ... 57 78.65 47.00 88 74.00 HelixEn HLX ... ... 3 8.70 4.82 908 8.07 +7.0HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 1390 72.74 +12.5Hemisphrx rs HEB ... ... ... .74 .28 753 .30 -13.9HennCap n HCAC ... ... ... 10.49 8.97 38 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.70 +3.2Herbalif s HLF ... ... 24 56.75 30.36 6037 55.05 Herbalife HLF/O ... ... 24 113.49 60.71 111.17 +64.2HercHld n HRI ... ... ... 72.99 35.10 175 57.58 -8.0HercTGC HTGC 1.24 10.0 12q 13.97 11.55 342 12.42 -5.3HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 4 25.08 -2.1HeritageIns HRTG .24 1.4 59 19.15 8.85 152 17.25 -4.3Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 1 24.05 -4.3Hersha rs HT 1.12 5.8 14 19.87 16.60 366 19.42 +11.6Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 14 22.97 -6.9Hersha pfE HTpE ... ... ... 26.40 22.66 24 23.03 -6.9Hershey HSY 2.62 2.8 20 116.49 89.10 1691 93.64 -17.5HertzGl HTZ ... ... ... 27.27 8.52 3271 17.58 -20.5sHess HES 1.33f 2.1 ...dd 63.82 37.25 2329 63.61 +34.0Hess pfA HESpA ... ... ... 71.68 48.24 105 71.44 +23.4HessMidP n HESM 1.33f 6.7 19 25.23 18.32 109 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 14380 17.63 +22.8sHexcel HXL .50 .7 25 70.17 49.95 430 69.89 +13.0Hi-Crush HCLP 1.05e 7.4 16 15.35 7.25 1748 14.25 +33.2HighPtRs HPR ... ... ...dd 7.38 2.66 1247 6.30 +22.8HighlFlR n HFRO ... ... ... 16.60 15.00 141 16.00 +3.2HighwdPrp HIW 1.85 4.1 19 53.34 41.34 1039 44.90 -11.8Hill Intl HIL ... ... ...dd 6.00 4.25 134 5.65 +3.7Hill-Rom HRC .80 .9 23 91.11 71.91 867 89.82 +6.6HillenInc HI .83 1.7 23 49.35 34.65 247 47.45 +6.2HillmCT pf HLMp 2.90 8.9 ... 36.95 29.63 4 32.75 -4.6HilltopH HTH .28 1.2 12 28.32 21.47 405 22.63 -10.7HilGrVa n HGV ... ... ... 47.75 32.20 1747 39.34 -6.2Hilton HLT .60 .7 42 88.11 60.54 2379 84.20 +5.4HoeghLP HMLP 1.72 9.8 11 20.00 15.33 95 17.50 -6.2Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 14 25.27 -6.1HollyEngy HEP 2.62f 8.8 14 36.05 26.09 87 29.86 -8.1sHollyFront HFC 1.32 1.9 17 69.30 23.46 2356 68.96 +34.6HomeDp HD 4.12f 2.2 26 207.61 144.25 5043 186.38 -1.7Honda HMC .84e 2.5 ... 37.29 27.05 284 33.15 -2.7HonwllIntl HON 2.98 2.0 65 165.13 131.35 1947 147.55 -3.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 125 43.85 -.6HorizGbl n HZN ... ... 29 19.26 5.13 492 6.12 -56.3HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.78 +1.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 9 50.18 -.3HorGKWld KLDW ... ... ...q 35.73 30.14 2 34.65 +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/Thursday, May 17, 2018

PAGE 39

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.52 -4.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 22.54 +1.2Hormel s HRL .75 2.1 22 38.00 29.75 1702 36.38 Hornbeck HOS ... ... ...dd 4.87 1.51 114 3.21 +3.2HostHotls HST 1.00a 4.9 17 21.53 17.26 9603 20.21 +1.8HoulihnL n HLI 1.08 2.2 19 52.81 32.72 204 48.86 +7.6HstnAEn HUSA ... ... ... 1.05 .22 448 .25 -23.9tHovnanE HOV ... ... ...dd 3.41 1.66 2250 1.71 -49.0HHughes HHC ... ... 27 140.38 114.28 292 129.25 -1.5HuanPwr HNP 2.45e 8.7 ... 31.85 23.64 114 28.12 +12.5Hubbell HUBB 3.08 2.9 20 149.03 100.55 313 105.68 -21.9HubSpot HUBS ... ... ...dd 124.45 63.00 455 109.90 +24.3HudBayM g HBM .02 ... 11 10.25 4.60 308 7.40 -15.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1166 33.36 -2.6HugotnR HGT .09e 11.8 3 2.05 .55 257 .76 -45.6Humana HUM 2.00f .7 24 299.85 223.40 468 289.82 +16.8HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 8 39.91 +4.1HuntgtnEco HECO .47e .2 ...q 44.87 38.84 41.94 +.6HuntgtnIng HII 2.88 1.3 21 276.69 183.42 416 220.59 -6.4Huntsmn HUN .65 2.0 12 36.09 23.12 2181 32.72 -1.7sHuya n HUYA ... ... ... 20.75 15.25 3025 22.50 +40.1Hyatt H ... ... 38 83.02 54.38 963 81.27 +10.5HysterYale HY 1.21 1.8 18 93.90 62.62 29 68.49 -19.6I -IAMGld g IAG 1.52f 25.4 100 7.25 4.19 1967 5.99 +2.7ICICI Bk IBN .16e 1.8 ... 11.26 7.89 5122 8.76 -10.0IDT Cp IDT 1.00f 18.1 ... 17.71 5.08 159 5.53 -47.8IEC Elec IEC ... ... ...cc 5.49 3.35 31 5.21 +26.5tING ING .14e .9 ... 20.58 15.84 2375 15.74 -14.7ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 14 25.58 +.2ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 100 25.65 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 126 28.25 +43.0iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8sIQ M Ins n MMIN ... ... ... 25.24 24.66 5 27.08 +7.3IQ HdgMult QAI ... ... ...q 33.13 29.17 89 30.59 +.5IQ Hedge MCRO ... ... ...q 27.20 25.57 26.48 -.3IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.12 +1.0IQ Ch SC n CSML ... ... ... 29.58 23.89 38 28.06 IQ HdgEv QED ... ... ...q 22.00 20.65 21.13 +1.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.18 -3.8IQ CorePl n AGGP ... ... ... 21.05 18.82 84 18.85 -5.5IQ CoreBd n AGGE ... ... ... 19.86 18.36 1 18.38 -6.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 12 24.32 -.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.58 22.56 IQ 50HgEur HFXE ... ... ...q 21.45 19.05 0 20.53 +.9IQ 50HIntl HFXI ... ... ...q 22.80 20.00 9 21.88 +1.1IQ RealRtn CPI ... ... ...q 27.85 27.17 10 27.63 +.8IQUSReSC ROOF 1.43e 5.8 ...q 27.88 22.60 15 24.58 -6.6IQMrgArb MNA ... ... ...q 31.92 30.18 98 30.52 -1.7IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 4 33.74 -3.4IQGblOilSC 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 29 28.18 -1.3IQVIA Hldg IQV ... ... 12 110.67 82.83 10720 99.13 +1.3IRSA IRS ... ... ... 32.97 18.04 115 21.21 -28.3iShGold IAU ... ... ...q 13.11 11.61 10503 12.39 -1.0siShGSCI GSG ... ... ...q 17.95 13.16 387 17.98 +10.4iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1417 22.83 -1.5iSAstria EWO .37e 1.5 ...q 27.41 20.43 56 24.84 +.8iShBelg EWK .51e 2.5 ...q 23.00 19.33 16 20.47 -2.6iShBrazil EWZ .67e 1.7 ...q 47.85 32.70 19439 40.58 +.3iShCanada EWC .48e 1.6 ...q 30.60 25.92 2505 29.23 -1.4iShEMU EZU .86e 1.9 ...q 47.13 40.03 3543 44.39 +2.3iSFrance EWQ .58e 1.8 ...q 33.73 28.51 523 32.61 +4.5iShGerm EWG .60e 1.8 ...q 35.87 30.08 1554 32.82 -.6iSh HK EWH .61e 2.3 ...q 26.93 23.03 5627 26.25 +3.3iSh SKor EWY .65e .9 ...q 79.07 65.76 2780 73.65 -1.7iShMexico EWW .78e 1.7 ...q 57.82 46.25 3765 47.27 -4.1iShNeth EWN .66e 2.1 ...q 34.09 28.69 123 32.09 +1.1iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 197 48.13 +.7iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 467 66.28 -5.3iShSpain EWP .99e 3.0 ...q 36.38 31.52 1139 33.07 +.9iSSwedn EWD .76e 2.2 ...q 36.71 32.02 279 33.91 iShSwitz EWL .75e 2.2 ...q 37.84 33.43 591 34.45 -3.2iShFrntr100 FM .30e .9 ...q 36.19 28.36 288 31.77 -4.1tiShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 49 49.30 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.67 6 53.37 -2.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.49 11 48.70 -4.9iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 34 47.17 -5.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.84 -6.5iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 31 41.72 -.3iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 19 10.61 -2.1iShGblEnP FILL .59e 2.5 ...q 24.20 17.81 16 24.01 +11.4iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 4 29.50 +.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 10 89.67 +1.8iShEMktSC EEMS .89e 1.7 ...q 57.36 46.02 269 52.10 -1.9iShEMkBd LEMB .42e .9 ...q 50.78 45.96 61 46.52 -3.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 47 83.60 -.9iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 229 61.37 +1.0iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 52 82.36 +3.2iShThai THD 1.88e 2.0 ...q 103.71 76.79 169 95.35 +3.1iShIsrael EIS .81e 1.6 ...q 55.29 46.67 8 51.14 -.3iShChile ECH .71e 1.4 ...q 56.53 41.34 231 52.34 +.3iShBRIC BKF .54e 1.2 ...q 50.94 36.83 28 45.97 +3.3iShsUSA EUSA .67e 1.2 ...q 59.06 49.97 5 56.25 +1.5iShSilver SLV ... ... ...q 17.14 14.44 7636 15.41 -3.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 105.73 521 120.24 +1.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.16 3 103.36 -2.1iShAcwiMV HACV ... ... ...q 29.95 27.42 29.10 -2.3iShMrnLG JKE 1.20e .7 ...q 173.88 137.79 6 170.01 +8.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 144.00 18 157.01 -1.2iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 22 15.04 -7.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 36 18.16 -2.6iShSPTUS s ITOT ... ... ...q 65.40 54.59 698 62.57 +2.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 69 104.60 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.57 13 110.52 -2.3iShTIPS TIP 1.69e 1.5 ...q 115.26 111.27 875 111.27 -2.5iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 18167 48.60 +5.3iShTransp IYT 1.70e .9 ...q 206.73 160.64 101 192.98 +.7iShChinaSC ECNS 1.73e 3.1 ...q 55.78 44.65 4 55.46 +9.7iSCorSP500 IVV 4.38e 1.6 ...q 288.69 240.33 2068 274.10 +2.0iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 34 183.12 -1.4tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.19 2478 105.17 -3.8iShEMkts EEM .59e 1.3 ...q 52.08 40.90 59834 47.18 +.1tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.00 4211 114.03 -6.2iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.25 +2.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.27 871 24.27 -3.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 30 56.25 -7.1iShGblTech IXN 1.10e .7 ...q 171.45 129.32 24 166.66 +8.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 27 50.27 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 179.51 4 215.00 +6.2iShIndones EIDO .35e 1.4 ...q 30.61 23.77 963 24.52 -13.8iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.56 341 161.53 +5.7iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 53.04 27 56.78 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.88 94 70.06 +.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.25 738 84.10 +1.4iSSPGlbEn IXC 1.01e 2.6 ...q 38.89 30.34 103 38.83 +9.2iShCalMn s CMF ... ... ...q 59.75 57.68 40 58.08 -1.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 19 49.55 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.43 -.5iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 170 43.29 -4.3iShNANatR IGE .85e 2.3 ...q 38.02 30.59 43 37.43 +5.6iSh JPXNik JPXN ... ... ... 70.78 57.37 9 66.23 +2.0iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.52 179 85.05 +1.7iShLatAm ILF .60e 1.7 ...q 39.54 29.22 701 35.19 +3.0iShUSAMo MTUM .81e .7 ...q 113.60 86.60 985 110.87 +7.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 159.95 +.3iShPhilpns EPHE .20e .6 ...q 40.19 32.21 143 34.05 -12.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.10 325 111.93 -2.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 236 108.17 -2.3iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.28 +3.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.89 10 51.65 -1.5iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 3 39.38 -.3iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.04 146 67.84 +2.7iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6518 116.80 -7.9iSRTop200G IWY .82e 1.1 ...q 79.55 63.41 47 76.91 +5.1iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.63 23 62.78 +2.1iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 311 33.96 +.5iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 13758 71.48 +1.7iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 5 65.74 +2.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 630 88.13 -1.1tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.30 14 59.27 -8.5iSRusMCG IWP 1.02e .8 ...q 130.04 106.51 125 126.62 +5.0iShNorC bt ENOR .58e 2.0 ...q 28.87 21.48 5 28.63 +11.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 107 211.37 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 54 177.46 +1.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 2 47.86 -.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1442 194.38 +2.4tiSh10yCBd CLY 2.67 4.6 ...q 63.67 57.68 19 57.64 -8.8iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13028 85.44 -2.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 4 43.90 +11.4iShSft IGV .12e .1 ...q 185.41 131.86 110 180.63 +16.9iShCorUS n FTY ... ... ... 51.01 43.20 62 45.74 -7.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 3 68.04 +.7iShNetw IGN .25e .5 ...q 55.29 44.16 19 52.11 +7.5iShNATch IGM .73e .4 ...q 195.60 143.13 40 191.01 +13.2iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 21 58.07 -6.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 40 25.29 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 120 93.18 -8.0iShKLDSoc DSI 1.11e 1.1 ...q 106.16 87.75 39 100.87 +2.7iShGbl100 s IOO ... ... ...q 49.47 41.97 12 47.27 +3.0iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 18 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 108 188.00 +4.9tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.47 5 109.39 -4.0iShIndia bt INDA .24e .7 ...q 38.21 31.54 3782 33.81 -6.3iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1200 122.75 -1.3iSMrnSCG JKK .87e .4 ...q 196.20 155.41 6 195.23 +8.8iShPoland EPOL .42e 1.7 ...q 30.19 23.25 196 24.14 -10.9iSMCGth IJK 1.88e .8 ...q 230.66 190.88 45 224.55 +4.0tiShIntGvC GVI 1.99 1.9 ...q 111.75 106.97 32 106.93 -2.6iSR1KGr IWF 1.45e 1.0 ...q 146.15 116.99 817 141.78 +5.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 115 46.18 -12.2iSRus1K IWB 2.36e 1.6 ...q 159.31 132.90 486 151.69 +2.1iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 2122 129.62 +3.1iSR2KGr IWO 1.36e .7 ...q 201.80 161.33 562 201.09 +7.7tiSh10-20TB TLH 2.99 2.3 ...q 140.10 127.83 11 127.78 -6.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 3762 51.00 +.4siShR2K IWM 1.77e 1.1 ...q 160.69 134.12 20982 160.92 +5.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 237 85.02 -5.7iShChina MCHI .61e .9 ...q 76.72 53.41 4384 70.50 +6.0iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 898 73.95 +1.3iSRus3K IWV 2.47e 1.5 ...q 169.20 141.38 113 161.81 +2.3iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 71 71.61 +2.2iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 44 125.58 -5.5iSUSAMinV USMV .87e 1.7 ...q 55.45 48.24 1144 52.43 -.7iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 54 149.80 -1.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 43 161.30 +.7iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 65 48.34 -2.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 146 27.30 -7.2iShTech IYW 1.20e .7 ...q 184.45 138.25 129 179.47 +10.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.44 7 92.34 -.6iShGblCSt s KXI ... ... ...q 54.58 47.79 15 48.35 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7300 75.71 -6.5iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 2 115.87 +5.9iSh0-5Tips STIP ... ... ...q 101.11 99.27 47 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.22 8136 37.49 -14.2iShInds IYJ 1.65e 1.1 ...q 158.32 128.54 82 146.84 -.4iShAerosp ITA 1.31e .7 ...q 207.47 154.10 145 196.39 +4.4iShHltcare IYH 3.01e 1.7 ...q 193.31 156.90 35 176.55 +1.3iShFinSv IYG 1.21e .9 ...q 142.14 105.64 70 136.48 +4.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 52 52.50 +6.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.10 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 331 120.66 +1.0iShBroker IAI .65e 1.0 ...q 70.58 49.35 56 68.38 +8.9iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 271 42.68 +7.6iShESGSel KLD 1.14e 1.0 ...q 119.20 99.78 16 112.67 +1.4siShCrSPS s IJR ... ... ...q 81.54 66.77 4194 81.78 +6.5iShMedDev IHI 1.57e .8 ...q 198.58 157.03 291 196.49 +13.2iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 10 113.90 -10.1iShHltcPrv IHF .24e .1 ...q 172.85 139.29 37 170.48 +8.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 364 64.04 +1.5iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 12 148.05 -4.1iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 210 102.24 iShPeru EPU .70e 1.6 ...q 44.95 32.98 25 42.74 +4.3iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3382 67.39 +2.0iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 73 39.62 +10.3iShDJ US IYY 2.01e 1.5 ...q 143.07 119.62 59 136.39 +2.1siShO&GEx IEO 1.06e 1.4 ...q 74.66 50.49 85 74.64 +14.9iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 51 54.23 +.6iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 433 47.96 +1.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 55 44.79 -.3siSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 38 102.46 +7.1iShModAllo AOM .71e 1.9 ...q 39.05 36.79 42 37.62 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 19 24.65 -4.6iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 237 55.97 +1.4siSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 94 161.07 +4.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 28 34.01 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 53 82.07 +1.6iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.30 -.9tiShiB3-23x s IBCE ... ... ...q 24.76 23.45 2 23.43 -3.5iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.51 3 25.55 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 14 25.88 -.8iStar STAR ... ... 4 12.49 9.75 496 10.65 -5.8iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 13 25.35 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 408 53.28 -.2iBio IBIO ... ... ...dd .55 .14 512 .15 -15.3Idacorp IDA 2.36 2.7 22 100.04 79.59 223 88.74 -2.9IDEX IEX 1.72f 1.3 30 150.72 106.39 194 137.41 +4.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 1859 144.31 -13.5Imax Corp IMAX ... ... ...cc 27.78 17.58 371 24.20 +4.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 216 .27 -15.2ImpacMtg IMH ... ... 3 16.83 7.18 11 8.67 -14.7ImpOil g IMO .57 1.7 65 33.11 25.91 251 32.63 +4.6IncOpR IOR ... ... 28 13.79 8.51 2 12.70 +14.6IndCDrillg ICD ... ... ...dd 5.48 2.72 167 5.00 +25.6IndepHld IHC .12f .3 13 39.85 17.25 8 35.30 +28.6IndepRT IRT .72a 7.8 18 10.63 8.26 472 9.24 -8.4IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 54 24.67 -5.6IndiaGCap IGC ... ... ...dd 1.63 .30 201 .62 -38.0IndoTel s TLK .67 ... ... 36.19 23.66 309 24.53 -23.9IndBach IBA .87e 1.5 ... 67.61 54.25 2 58.15 +1.5Infosys INFY .40e 2.3 16 18.71 13.88 2493 17.55 +8.2InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 182 21.00 +13.0InfuSystem INFU ... ... ...dd 2.95 1.25 83 2.80 +21.7IngerRd IR 1.80 2.0 20 97.67 79.63 1507 88.50 -.8sIngevity NGVT ... ... ... 82.67 53.62 304 82.85 +17.6Ingredion INGR 2.40 2.1 15 146.28 107.77 860 113.09 -19.1InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 128 32.41 +.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.70 -.9sInnsuites IHT .01 .4 ...dd 2.20 1.23 3593 2.27 +29.7Inphi IPHI ... ... 17 44.25 23.65 452 33.55 -8.3InsightS n INSI ... ... ... 21.10 18.40 13 18.46 -7.2sInsperity s NSP ... ... 29 89.74 34.88 196 89.40 +55.9sInsprMed n INSP ... ... ... 32.18 22.50 119 32.24 +29.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 48.25 180 58.00 -23.6Instructre n INST ... ... ...dd 46.50 24.55 128 42.80 +29.3IntegerHl ITGR ... ... ...dd 67.40 38.95 190 66.55 +46.9Intellichk IDN ... ... ...dd 4.55 1.50 80 1.99 -22.3IntellgSys INS ... ... ...dd 8.24 3.30 34 6.70 +46.9Intelsat I ... ... ... 14.86 2.44 2327 13.69 +303.8InterXion INXN ... ... ... 67.19 43.51 500 63.77 +8.2IntcntlExc s ICE .88e 1.2 17 76.30 59.22 2401 72.27 +2.4IntCtlHtls IHG ... ... ... 69.23 49.03 84 64.91 +2.2IBM IBM 6.28f 4.3 10 171.13 139.13 3168 144.63 -5.7tIntFlav IFF 2.76f 2.2 32 157.40 123.36 1086 124.06 -18.7sIntlGmeT n IGT .80 2.6 ... 30.82 17.25 2465 30.59 +15.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 4568 55.03 -5.0IntlSeaw n INSW ... ... ... 23.43 15.23 134 19.15 +3.7IntTower g THM ... ... ...dd .78 .29 144 .64 +49.1Interpublic IPG .84f 3.5 16 26.01 18.30 2968 24.04 +19.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.08 -1.6inTestCorp INTT ... ... 17 10.25 5.75 57 6.80 -21.4IntPotash IPI ... ... ...dd 5.12 2.03 3406 5.05 +6.1Intrexon XON ... ... ...dd 25.88 10.26 1644 16.11 +39.8Inuvo INUV ... ... ...dd 1.39 .68 74 .74 -8.6Invacare IVC .05 .3 ...dd 19.20 11.25 350 17.10 +1.5Invesco24 n IHTA ... ... ... 10.33 8.28 16 9.17 -11.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 74 9.88 +.9InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 140 10.54 -7.4tInv Bond VBF .83a 4.7 ...q 20.29 17.60 62 17.58 -11.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 194 11.60 -7.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 185 11.73 +.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.57 18 13.61 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 132 14.05 -5.7Invesco IVZ 1.16 4.1 12 38.43 27.35 2063 28.51 -22.0InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 835 15.96 -10.5InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 4 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 5 25.52 -.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 28 24.11 -3.5Invsco oia OIA .39 5.3 ...q 8.25 7.34 60 7.41 -7.4InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 75 11.65 -6.0InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 110 11.71 -6.3InvPAVal VPV .79 6.7 ...q 12.68 11.54 40 11.74 -3.4Invsco iqi IQI .76 6.5 ...q 13.04 11.70 135 11.77 -5.9InvSrInco VVR .31 7.1 ...q 4.71 4.26 373 4.40 +.2InvTrIG VGM .88 7.2 ...q 13.80 12.09 88 12.24 -7.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 27 12.67 -7.7InvTech ITG .28 1.2 ...dd 23.96 17.63 191 22.43 +16.5InvRlEst IRET .28 5.4 4 5.93 4.05 322 5.14 +3.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.60 -9.3Invitae n NVTA ... ... ...dd 10.44 4.35 2177 6.48 -28.6InvitHm n INVH .44 2.0 ... 24.30 20.25 3277 22.19 -5.9iPBetaCmd BCM ... ... ...q 32.00 25.00 2 31.01 +6.0iPS&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 +3.0siPBetaCrOil OLEM ... ... ...q 21.42 12.86 0 21.44 +21.1iPBetaNGs 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 6.7 28 41.52 30.78 1200 32.62 -13.5iShItaly rs EWI ... ... ...q 34.45 27.27 2374 32.63 +7.2iShJapan rs EWJ ... ... ...q 64.71 52.81 3767 61.17 +2.1iSMlasia rs EWM ... ... ...q 36.56 31.21 1427 34.93 +5.9iShSing rs EWS ... ... ...q 28.35 23.28 943 27.27 +5.2iSTaiwn rs EWT ... ... ...q 39.36 34.13 6566 37.27 +2.9iSh UK rs EWU ... ... ...q 38.05 32.82 1247 36.88 +3.0tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 108 49.50 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 38.18 +2.7iShCvBd ICVT .67e ... ...q 58.93 51.90 102 58.08 +5.4iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 10670 57.07 +.3tiSh 10 Cp n LLQD ... ... ... 51.31 46.75 1 46.67 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.13 -4.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 4 15.19 +5.2iShEnhBd n IGEB ... ... ... 50.77 47.60 47.65 -5.3iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.43 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 8 33.44 +3.1iShRs2500 n SMMD ... ... ... 45.58 38.87 1 45.16 +3.4iShFacSIntl INTF .17p ... ...q 31.21 26.10 111 29.69 +2.9iShArgGl n AGT ... ... ... 32.94 24.18 4 27.02 -10.5iShFS USA LRGF .19e ... ...q 33.93 28.11 135 32.46 +2.1iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 16 41.11 +4.0iShFacSGbl ACWF .11p ... ...q 34.07 26.75 20 31.38 +2.3iSh iBd23 n IBML ... ... ... 25.96 24.64 38 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 53.10 4 59.34 +1.4iShMgRE rs REM ... ... ...q 48.54 39.80 156 43.36 -4.1iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1205 46.71 -.9iShDvlValu IVLU ... ... ...q 28.44 23.75 20 27.03 +2.3tiSh 3-10yr n IMTB ... ... ... 50.70 47.31 2 47.36 -4.7iShSaudi KSA ... ... ... 31.62 24.50 45 30.09 +14.9iSh MinVl n SMMV ... ... ... 30.51 27.20 3 30.01 +2.8iShIntDevM IMTM .30p ... ...q 33.00 27.90 64 31.35 +2.8iShIntDevQ IQLT .55p ... ...q 31.40 27.21 25 30.12 +1.6iShLwCarb CRBN .94p ... ...q 125.97 106.96 2 119.19 +2.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.12 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 25 27.13 +2.4iShMsciChA CNYA ... ... ... 35.68 26.05 1 32.01 -.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 6 57.85 -2.6iShMultiTc TCHF ... ... ... 42.80 34.12 41.39 +6.8iShMultInd INDF ... ... ... 33.67 29.24 30.87 -3.2iShMultHl HCRF ... ... ... 35.18 28.35 1 32.43 +2.6iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 70 25.27 -.3iShMultMat MATF ... ... ... 36.19 29.62 33.27 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 35.02 -.9iShMultiEn ERGF ... ... ... 30.28 23.28 2 29.84 +5.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 23 91.46 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.38 -.5iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.67 348 34.63 -.4iSh MulConD CNDF ... ... ... 34.24 27.45 32.30 +3.2iSh MultUt UTLF ... ... ... 28.56 23.93 25.65 -3.8iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 579 31.28 +4.9iShGblReit REET .94e 3.8 ...q 26.68 23.40 178 24.70 -5.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.74 +3.4iShCoreInt IAGG ... ... ... 53.61 51.09 27 52.28 +.4iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.7 ...q 63.99 53.28 26 60.80 +2.0 iShEurMV HEUV .98 3.9 ...q 25.74 23.44 1 25.15 +2.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 5 96.64 -.7iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.59 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 10 69.73 +2.7iShEafeMV HEFV ... ... ...q 28.12 26.08 28.12 +2.0iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 24 25.55 +.8iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 143 51.10 +1.9iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 37.08 +2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 42 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 53.17 -1.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.03 11 24.03 -3.9iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 45 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.14 26.86 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 345 34.64 +3.3iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 369 30.58 +3.0iShCHMex HEWW 1.41p ... ...q 21.71 18.72 0 18.80 -6.0iShH10yCBd CLYH .31e ... ...q 27.42 24.97 26.11 -1.2iShCHSpain HEWP .31p ... ...q 24.22 20.85 2 22.92 +3.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.07 -1.8iShCHItaly HEWI .55p ... ...q 19.17 16.12 4 18.54 +10.2iShShMMu MEAR .27e ... ...q 50.18 49.61 19 49.80 siSCHEafSC HSCZ .19p ... ...q 32.15 28.02 1 32.18 +3.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.8 ...q 28.00 24.85 2 27.48 +2.3iShGbMM rs PICK ... ... ... 37.91 25.02 159 36.57 +5.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 30.03 +2.1iShTrFRBd TFLO .07e .1 ...q 50.73 50.00 31 50.27 +.1siShCH UK HEWU .24p ... ...q 25.01 22.21 3 25.11 +3.2iSh ESG s ESGE ... ... ... 74.08 31.70 109 73.07 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.12 27.37 -.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 11 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.82 188 33.55 +.6iShCHSoK HEWY .48p ... ...q 32.01 28.41 30.37 +.4iShFacEmg EMGF .13p ... ...q 53.84 41.63 35 50.30 +1.7tiSh iBd26 n IBDR ... ... ... 24.92 23.10 22 23.08 -6.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 26 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 108 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 81 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.14 45 24.16 -3.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 118 24.22 -3.1iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 30 23.73 -5.2tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.88 25 23.91 -4.6tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 123 24.28 -2.1IsoRay ISR ... ... ...dd .65 .36 732 .54 +35.8IsraelChm ICL .27e 5.8 ... 4.95 3.85 133 4.63 +14.6IssuerDir ISDR .20 1.2 59 18.95 11.65 2 17.00 -7.4sItauCorpb ITCB 2.48e 15.5 78 16.20 10.28 4 16.05 +19.4ItauUnibH ITUB .32e 2.5 ... 16.98 10.35 5802 13.06 +.5IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 43 14.15 -6.4J -JAlexHld n JAX ... ... 34 12.80 8.70 26 12.05 +24.2JJill n JILL ... ... ... 13.71 4.17 249 5.74 -26.4JBG Smth n JBGS .90 2.5 ... 37.38 30.79 398 35.53 +2.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.90 -1.5JMP Grp JMP .36 7.1 72 7.70 4.92 18 5.06 -9.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.1 ... 27.30 25.53 49 25.89 -4.3JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.65 13 62.52 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 95 60.66 +1.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 15 59.13 +1.3JPM DREq JPUS .26p ... ...q 74.59 64.00 29 70.63 +.1JPM DivInt JPIH ... ... ... 30.65 27.59 30.55 +1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 3 61.35 +1.7JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM 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 26.81 +4.6JPM 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 12 25.46 -2.7JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.63 -2.1JPM UlSh n JPST ... ... ... 51.03 48.88 269 50.16 +.2JPM SCap n JPSE ... ... ... 30.81 27.03 9 30.51 +2.8JPM GlB n JPGB ... ... ... 52.89 50.08 4 50.28 -1.7JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 3 49.84 -2.8JPM USMid JPME ... ... ... 66.84 58.01 4 64.42 +1.1JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 7422 113.34 +6.0JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.20 -.7JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 77 26.25 -2.9JPMAlerian AMJ 2.29 8.5 ...q 31.81 23.17 1023 27.03 -1.6JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 50 25.95 -2.6JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 57 25.97 -3.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 93 26.39 -2.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 1330 28.13 +7.2JacobsEng JEC .60 .9 25 72.18 49.31 1220 63.48 -3.8JaggedPk n JAG ... ... ... 16.55 11.40 970 13.39 -15.1JHardie s JHX .38e 2.1 82 18.79 13.55 2 17.81 +1.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.95 67 50.03 -.3JanusHn n JHG 1.44f 4.3 ... 41.64 30.24 714 33.20 -13.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.70 40 12.38 +4.8Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 26.32 944 27.97 -29.0JernignC n JCAP 1.40 7.4 11 24.89 15.90 54 18.86 -.8Jianpu n JT ... ... ... 9.49 4.75 257 5.92 -8.6JinkoSolar JKS ... ... 36 30.50 16.06 842 20.21 -16.0JBeanTch JBT .40 .5 34 122.65 83.75 357 87.20 -21.3JHMultLgC JHML .10p ... ...q 37.14 31.13 38 35.46 +1.9JH MultMdC JHMM .08p ... ...q 36.30 30.45 21 34.95 +2.5JH MultCns JHMC .07p ... ...q 33.38 27.14 4 31.23 +2.1JH MultFin JHMF .08p ... ...q 39.70 31.02 3 37.89 +3.1JH MultHltC JHMH .05p ... ...q 34.56 28.52 4 31.61 +1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 2 45.39 +10.5sJH MultEn JHME ... ... ... 32.89 24.30 4 32.90 +10.9JH MultMat JHMA ... ... ... 38.20 30.31 5 35.56 -1.0JH SmCap n JHSC ... ... ... 28.27 24.27 5 26.65 +2.1JH MultDev JHMD ... ... ... 32.58 27.75 5 30.98 +1.8JH MultUt JHMU ... ... ... 29.74 25.00 26.94 -2.0JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.90 -10.2JH MultInd JHMI ... ... ... 37.55 29.96 4 34.88 -.6JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 16 17.54 +.7JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 12 8.50 -3.6JohnJn JNJ 3.60f 2.9 17 148.32 121.28 3801 125.35 -10.3JohnContl n JCI 1.04e 2.9 25 44.37 32.89 3918 36.42 -4.4JonesEngy JONE ... ... ...dd 2.45 .54 432 .73 -33.6JonesLL JLL .82f .5 29 178.75 111.66 350 169.42 +13.8Jumei Intl JMEI ... ... 28 4.20 2.00 1763 2.50 -14.4JnprNtwk JNPR .72 2.7 15 30.44 23.61 6809 26.86 -5.8Jupai n JP .40f 1.8 23 29.00 7.36 274 22.80 +23.3JustEngy g JE .41 ... 5 5.91 3.86 385 3.98 -7.2JustEn pfA JEpA ... ... ... 26.98 21.29 11 24.05 -3.3K -K12 LRN ... ... 54 19.92 12.72 142 15.23 -4.2KAR Auct KAR 1.40 2.6 19 56.75 40.27 991 53.84 +6.6KB FnclGp KB ... ... ... 63.96 44.21 86 53.41 -8.7KB Home KBH .10 .4 29 38.80 20.68 2525 25.34 -20.7KBR Inc KBR .32 1.9 12 21.70 13.36 2387 17.02 -14.2KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.63 +1.3KKR KKR 1.31e 5.9 10 24.50 17.96 3632 22.32 +6.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 48 26.99 -.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 15 26.54 -.8KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 70 16.04 -.1KKR RE n KREF 1.72e ... ... 23.99 18.09 194 20.11 +.5KMG Chm KMG .12 .2 25 70.60 45.65 125 66.02 -.1KT Corp KT ... ... ... 18.82 12.70 426 12.98 -16.8Kadant KAI .84 .9 27 114.00 68.60 40 95.25 -5.1Kadmon n KDMN ... ... ... 5.86 2.05 545 3.84 +6.1sKaman KAMN .80 1.1 35 70.54 47.43 158 70.88 +20.5KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.25 -3.7KC Southn KSU 1.44f 1.3 20 114.91 89.98 794 108.96 +3.6KapStoneP KS .40 1.2 12 35.01 20.21 869 34.44 +51.8KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 89 17.58 +1.0KA EngTR KYE 1.32m 13.6 ...q 11.82 8.30 89 9.73 -3.3KA MLP KYN 1.80 9.5 ...q 20.38 14.38 223 18.90 -.8KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 0 25.10 -.6KAMidsEn KMF 1.80m 13.5 ...q 16.00 11.36 51 13.31 -3.6KeanGrp n FRAC ... ... ... 19.83 12.51 1033 16.11 -15.3Kellogg K 2.16 3.5 15 74.28 56.40 2120 61.49 -9.5KelsoTch g KIQ .03f 5.6 ... .89 .24 19 .54 +3.8Kemet KEM ... ... 30 27.35 11.73 1545 21.18 +40.6sKemper KMPR .96 1.3 23 74.75 36.35 371 74.75 +8.5Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.99 -.4Kennamtl KMT .80 2.0 24 52.52 32.23 625 39.09 -19.3KennWils KW .76 3.8 ...cc 20.60 15.95 672 20.00 +15.3KenonHld n KEN ... ... ... 33.22 12.13 13 15.46 -28.6KeyEngy KEG ... ... ... 21.25 8.20 198 17.00 +44.2Keycorp KEY .48f 2.4 14 22.40 16.28 6932 20.35 +.9tKeycorp pfI KEYpI ... ... ... 29.97 27.03 52 27.13 -6.2Keysight KEYS ... ... 40 55.21 35.62 1066 53.53 +28.7KilroyR KRC 1.70 2.3 16 77.70 62.91 1047 72.48 -2.9KimbRoy n KRP 1.68f 9.0 ... 20.24 15.06 65 18.61 +14.5KimbClk KMB 4.00 3.8 21 134.30 97.10 1622 104.89 -13.1Kimco KIM 1.12 8.0 14 21.24 13.16 2580 14.00 -22.9Kimco pfI KIMpI 1.50 6.4 ... 25.49 23.33 17 23.62 -6.2Kimco pfJ KIMpJ 1.38 6.4 ... 25.61 21.10 8 21.43 -14.4Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 7 21.93 -12.7Kimco pfL KIMpL ... ... ... 25.99 20.01 17 20.48 -17.2KindMorg KMI .80f 4.9 23 21.25 14.69 9017 16.40 -9.2KindM pfA KMIpA ... ... ... 45.00 29.98 52 32.27 -15.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 690 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 15 4.35 -13.9Kinross g KGC ... ... 27 4.91 3.48 7643 3.56 -17.6sKirbyCp KEX ... ... 38 91.30 59.25 563 90.45 +35.4KirklLak n KL .02e ... ... 19.83 11.52 369 19.28 +25.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.7 5 21.57 13.87 532 14.52 -25.9KlondexM g KLDX ... ... ... 3.89 1.29 758 2.46 -5.7KnSwftT rs KNX .24 .6 25 51.94 31.07 1990 40.11 -8.3Knoll Inc KNL .60 3.0 14 24.00 16.57 149 20.16 -12.5KnotOffsh KNOP 2.08 10.2 ... 24.00 19.15 81 20.40 -1.7Knowles KN ... ... 12 19.13 10.95 726 14.12 -3.7Kohls KSS 2.44f 3.8 13 69.48 35.16 5497 64.42 +18.8Koppers KOP 1.00 2.6 11 51.80 33.90 92 39.10 -23.2KoreaElc KEP ... ... ... 20.38 14.12 234 16.69 -5.8KoreaFd KF 4.50e ... ...q 44.64 38.03 2 41.32 +.1KornFer KFY .40 .7 24 56.18 31.53 432 54.55 +31.8KosmosEn KOS ... ... ...dd 8.62 5.15 1270 7.41 +8.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.82 +4.0KrS ChIn n KWEB ... ... ... 68.39 53.99 1412 61.52 +5.0KranChinA KBA 9.93e ... ...q 39.22 27.68 275 34.60 +.5KraneChCm KCNY .22e .6 ...q 37.87 32.68 0 37.17 +5.9KranShFtse KEMP ... ... ...q 29.85 23.34 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.35 -3.7KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.74 +.7KrS CnTc n KEMQ ... ... ... 28.97 23.87 24 25.33 -.8KratonCp KRA ... ... 16 53.99 30.70 223 48.03 -.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 40

Kroger s KR .50 2.0 13 31.45 19.69 8540 24.94 -9.1KronosWw KRO .68f 2.8 9 29.49 17.11 475 24.48 -5.0Kyocera KYO ... ... ... 71.92 53.79 16 60.30 -8.0L -L Brands LB 2.40 7.0 10 63.10 30.70 4016 34.19 -43.2L-3 Tch LLL 3.20 1.7 19 218.71 161.04 532 193.37 -2.3LCI Inds LCII 2.20 2.5 16 132.73 85.66 295 88.45 -32.0LG Display LPL ... ... ... 17.05 10.21 432 10.60 -23.0LGL Grp LGL ... ... 19 6.70 4.25 5 5.38 -4.2LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 36 13.01 -6.7LSB Inds LXU ... ... ...dd 11.71 5.29 179 5.57 -36.4LSC Com LKSD 1.04f 8.6 ... 22.43 11.58 444 12.04 -20.5LTC Prp LTC 2.28f 5.8 17 52.85 34.46 339 39.14 -10.1LaQuinta LQ ... ... 69 21.06 13.62 1505 20.64 +11.8LaZBoy LZB .48 1.6 20 34.25 23.15 268 30.30 -2.9LabCp LH ... ... 21 181.72 137.83 460 176.87 +10.9LadderCap LADR 1.26 8.4 14 15.39 12.83 915 15.02 +10.2LadThalFn LTS .04 1.1 ...dd 3.84 2.11 231 3.78 +19.6LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 14 25.09 -.9LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 16 24.35 -2.3LambWst n LW .77 1.1 25 68.70 42.58 603 67.14 +18.9Lannett LCI ... ... 6 30.35 13.15 843 15.05 -35.1LaredoPet LPI ... ... 4 13.46 7.41 4294 9.75 -8.1LVSands LVS 3.00 3.8 22 79.84 57.25 1819 78.36 +12.8LaSalleH LHO 1.80 5.7 17 31.88 24.10 637 31.39 +11.8LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 6 24.50 -2.4LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 11 24.21 -5.9Latam Air LTM ... ... ... 17.39 10.80 960 13.62 -2.0LatAmDisc LDF .03e .3 ...q 13.25 10.09 1 11.02 -4.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 247 29.61 +1.4LattEmMkt ROAM .43e 1.7 ...q 28.12 23.04 4 24.87 -3.5Latt RE n RORE ... ... ... 16.02 13.27 3 14.20 -8.4LattUSEqt ROUS .39e ... ...q 33.42 27.04 9 31.84 +1.8LattGblSC ROGS .57e 1.8 ...q 33.42 27.93 2 32.29 +2.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 32 18.53 +2.9Lazard LAZ 1.76f 3.2 15 60.00 40.50 438 55.62 +5.9LazWldDiv LOR .69 6.1 ...q 12.63 10.74 5 11.19 -3.8LeafGrp LFGR ... ... ...dd 10.15 6.35 66 9.80 -1.0LearCorp LEA 2.80f 1.4 15 202.42 135.62 691 201.88 +14.3Lee Ent LEE ... ... 5 2.75 1.75 31 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 552 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 5 10.00 +.6LeggMason LM 1.36f 3.5 11 47.13 36.24 1451 38.87 -7.4LegMas56 n LMHA ... ... ... 28.47 25.57 16 25.93 -4.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.24 -4.0LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 27.71 -1.7LM EM LoV LVHE ... ... ... 31.44 26.58 2 29.35 +6.7LeggPlat LEG 1.52f 3.6 20 53.96 39.57 853 41.76 -12.5LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 0 25.51 +1.5LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 523 61.48 -4.8LejuHldgs LEJU .20e ... ...dd 3.14 .96 42 1.26 -12.5LendingClb LC ... ... ...cc 6.56 2.57 3975 3.42 -17.2LennarA LEN .16 .3 13 72.17 49.52 6133 50.97 -19.4tLennarB LEN/B .16 .4 11 58.65 40.77 134 40.93 -20.8Lennox LII 2.56f 1.3 27 223.05 160.18 329 199.71 -4.1Leo Hld un LHC ... ... ... 10.90 9.40 0 10.09 +1.2LeucNatl LUK .40 1.7 43 28.30 21.61 3086 23.50 -11.3LevelBr n LEVB ... ... ... 5.52 3.50 64 5.15 +18.4LexRltyTr LXP .71f 8.9 10 10.65 7.59 1008 8.02 -16.9LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 48.89 -4.8Libbey LBY .47 7.0 ...dd 10.30 4.60 117 6.70 -10.9LbtyASE USA .72e 11.4 ...q 6.80 5.51 644 6.34 +.6LbtyASG ASG .38e 6.2 ...q 6.49 4.67 50 6.10 +10.1LibOilSv n LBRT ... ... 62 23.30 16.00 442 21.23 -7.3LibtProp LPT 1.60 3.7 15 45.40 37.77 774 42.71 -.7LifeStorg LSI 4.00 4.4 31 93.16 69.00 349 90.50 +1.6LightInBox LITB ... ... ...dd 3.46 1.61 11 2.18 -5.2LilisEn n LLEX ... ... ...dd 5.60 2.96 166 4.23 -17.2LincNat LNC 1.32 1.9 10 86.68 63.10 1634 67.97 -11.6LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 46 100.40 83.37 69 95.41 +8.2LineCp n LN ... ... ... 47.81 33.91 133 35.93 -12.3LionsGat A LGF/A .09p ... ... 36.48 21.54 410 23.98 -29.1LionsGat B LGF/B ... ... ... 34.41 19.97 334 22.24 -29.9LiqTech LIQT ... ... ...dd .84 .25 1388 .57 +.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 193 97.96 -13.8LiveNatn LYV ... ... ...cc 49.11 33.13 1446 43.83 +3.0LloydBkg LYG .47a 13.3 ... 4.21 3.26 1913 3.55 -5.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 881 319.33 -.5Loews L .25 .5 14 53.59 45.01 717 51.30 +2.5LomaNeg n LOMA ... ... 17 26.89 13.27 737 15.15 -34.2LaPac LPX .13p ... 15 31.19 22.07 1787 27.80 +5.9Lowes LOW 1.64 1.9 20 108.98 70.76 3975 85.51 -8.0Lubys LUB ... ... ...dd 3.43 2.35 27 2.52 -4.5LumberLiq LL ... ... ...dd 41.33 19.41 1400 20.24 -35.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 110 42.15 -24.3Lydall LDL ... ... 14 60.00 37.50 80 40.90 -19.4LyonBas A LYB 4.00f 3.5 10 121.95 78.01 3357 115.31 +4.5M -M&T Bk MTB 3.20f 1.7 21 197.37 141.12 392 184.26 +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 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 205 11.33 -8.3MBIA MBI ... ... ...dd 10.97 6.04 975 8.63 +17.9MDC MDC 1.20 4.1 11 35.18 26.45 934 29.24 -8.3MDU Res MDU .79 2.8 23 29.28 24.29 477 27.82 +3.5MFA Fncl MFA .80 10.5 10 8.90 6.72 1227 7.65 -3.4MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 13 25.97 -1.5MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 12 25.14 -.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.35 -18.5tMFS CAMu CCA .60 5.8 ...q 14.00 10.26 5 10.27 -10.8tMCR MCR .72a 9.1 ...q 8.76 7.91 280 7.93 -6.5tMGF MGF .41 9.2 ...q 5.01 4.48 59 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 45 4.89 -6.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 40 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.03 2.60 177 2.61 -11.3MIN MIN .42 11.0 ...q 4.35 3.82 134 3.83 -7.7MFS InvG CXH .50 5.5 ...q 10.33 9.20 27 9.22 -5.0MMT MMT .52 9.2 ...q 6.29 5.62 74 5.63 -7.2MFM MFM .38 5.9 ...q 7.41 6.41 70 6.52 -5.1MFV MFV .58 10.0 ...q 6.84 5.71 11 5.80 -2.0MGIC Inv MTG ... ... 8 16.21 9.97 2740 10.81 -23.4MGMGrPr n MGP 1.68 ... ... 31.83 25.31 710 28.60 -1.9MGM Rsts MGM .48 1.5 9 38.41 29.53 7579 31.92 -4.4MI Homes MHO ... ... 13 37.41 24.08 411 28.06 -18.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 1089 35.17 -.8MRC Glbl MRC ... ... 21 20.77 14.01 942 20.40 +20.6MSA Safety MSA 1.52f 1.7 52 91.74 65.95 190 90.12 +16.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 396 93.53 -3.2MSCI Inc MSCI 1.52 1.0 43 162.29 98.21 401 158.32 +25.1MSG Netw MSGN ... ... 9 26.30 16.25 281 19.80 -2.2MV OilTr MVO .76e 8.3 7 9.80 4.80 59 9.13 +8.7MVC Cap MVC .60 6.0 ...q 10.97 8.66 10 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.44 -1.5MacQUtlDv MFD 1.20 10.0 ...q 14.75 11.44 22 11.98 -3.6MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 25 22.70 -11.9Macerich MAC 2.96 5.4 30 69.73 52.12 1153 54.46 -17.1MackCali CLI .80 4.5 8 28.51 15.86 528 17.70 -17.1Macquarie MIC 5.24e 14.0 7 79.51 36.20 1210 37.53 -41.5sMacys M 1.51 4.6 11 32.45 17.41 52648 33.17 +31.7MadCvCall MCN .72 9.6 ...q 8.15 7.09 20 7.48 -3.1sMadSqGd n MSG ... ... 83 266.96 189.96 204 267.22 +26.7MadStSec MSP 1.04 8.8 ...q 12.33 10.72 26 11.83 +1.0MagellMid MMP 3.75f 5.4 20 75.82 54.82 604 69.41 -2.2sMagna g s MGA 1.32f 2.0 12 66.11 43.18 1064 66.25 +16.9MagnaChip MX ... ... 7 13.40 8.40 321 10.80 +8.5Maiden prA MHpA 2.06 10.1 ... 25.81 18.80 29 20.47 -17.1Maiden pfC MHpC 1.78 9.5 ... 26.67 16.73 25 18.78 -23.1MaidnH pfD MHpD 1.68 9.6 ... 25.05 14.85 33 17.50 -16.4MaidenHld n MHLA .60 3.0 ... 27.28 16.68 2 19.86 -13.7MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 18 21.28 -12.9MainStCap MAIN 2.28f 5.9 13 41.79 34.37 276 38.32 -3.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 79 19.06 -3.9Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.27 -1.9Mallinckdt MNK ... ... ... 49.12 11.65 3086 15.57 -31.0MgdDInvG MZF .74 5.2 ...q 14.35 13.05 35 14.25 +6.1ManchUtd MANU .36 1.7 1 22.15 15.86 61 21.10 +6.6Manitowc rs MTW ... ... ... 44.03 21.48 339 26.01 -33.9ManngNap MN .32 10.3 13 4.95 2.95 35 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 93.47 646 94.61 -25.0Manulife g MFC .44 ... ... 22.16 17.03 2041 19.49 -6.6MarathnO MRO .20 .9 ...dd 21.68 10.55 8036 21.18 +25.1MarathPt s MPC 1.84 2.4 11 83.27 49.30 6890 76.73 +16.3MarcusMill MMI ... ... 24 38.26 23.54 149 37.64 +15.4Marcus MCS .60f 1.9 25 34.60 23.55 58 32.00 +17.0tMarinSft rs MRIN ... ... ... 15.45 5.85 46 5.70 -47.9MarineP MPX .40f 2.5 29 17.12 12.00 20 16.18 +27.0sMarineMx HZO ... ... 23 24.30 13.80 216 23.85 +26.2Markel MKL ... ... 64 1194.98 949.72 24 1130.18 -.8MarriotVac VAC 1.60 1.4 20 154.14 107.58 332 118.43 -12.4MarshM MMC 1.50 1.9 22 86.54 74.52 1251 80.62 -.9MartMM MLM 1.76 .8 32 241.33 189.27 446 218.27 -1.3Masco MAS .42 1.1 19 46.45 35.79 4999 37.91 -13.7Masonite g DOOR ... ... 12 79.90 50.40 226 64.10 -13.6Mastec MTZ ... ... 12 55.53 38.40 1112 50.45 +3.1MastechD MHH ... ... 20 16.93 6.13 5 16.67 +65.7MasterCrd MA 1.00 .5 45 194.72 117.58 2109 192.38 +27.1MatadorRs MTDR ... ... 25 35.22 20.13 2978 33.23 +6.7sMaterion MTRN .42f .7 36 55.90 33.15 104 56.20 +15.6MatinasB n MTNB ... ... ... 3.08 .43 171 .56 -51.7Matson MATX .80 2.4 6 40.32 21.63 188 33.67 +12.8MauiLand MLP ... ... 19 27.80 9.95 22 10.85 -37.3MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 196 47.27 -26.5Maximus MMS .18 .3 18 72.71 58.58 481 61.83 -13.6MaxLinear MXL ... ... 13 32.47 17.54 760 19.17 -27.4McClatch rs MNI ... ... ...dd 11.51 5.75 37 10.10 +13.1McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 106.05 +5.5McCorm MKC 2.08f 2.0 16 111.46 90.25 617 106.62 +4.6McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 2401 162.87 -5.4McKesson MCK 1.36 .9 12 178.86 134.25 1001 150.16 -3.7McEwenM MUX .01 .5 ...dd 2.94 1.82 1315 2.07 -9.2Mechel pf MTLp ... ... ... 1.34 .80 3 1.04 -1.0Mechel rs MTL ... ... ... 5.80 3.30 89 3.69 -29.8Medequit n MRT .84 8.1 ... 13.06 9.67 166 10.32 -8.0MedProp MPW 1.00f 7.6 15 14.19 11.82 1828 13.22 -4.1sMedifast MED 1.92 1.5 57 128.92 40.00 170 130.20 +86.5MedleyCap MCC .40m 11.0 6 6.65 3.48 312 3.64 -30.3MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 24.93 -1.2MedleyC 21 MCX 1.63 6.4 ... 26.39 25.02 2 25.29 -2.0Medley n MDLX .22p ... ... 25.09 23.76 3 24.15 -2.5Medley24 n MDLQ ... ... ... 25.66 24.51 30 25.09 -.5tMedleyMgt MDLY .80 16.2 15 7.15 5.15 83 4.95 -23.8Mednax MD ... ... 12 63.04 40.56 1327 47.42 -11.3Medtrnic MDT 1.84 2.2 34 89.72 76.41 4033 85.55 +5.9Merck MRK 1.92 3.2 22 66.41 52.83 8530 59.75 +6.2MercGn MCY 2.50 5.3 42 61.51 41.41 311 47.20 -11.7Meredith MDP 2.18 4.4 12 72.25 48.80 650 49.40 -25.2Meritage MTH ... ... 11 55.50 38.80 488 42.55 -16.9 Meritor MTOR ... ... 6 29.54 14.97 750 21.71 -7.5MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 16 25.77 -1.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 1 16.45 +11.8MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 2 19.28 -4.8MLGS t PYT .76 3.4 ... 22.60 20.40 2 22.14 +5.7MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.43 -1.0MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 5 15.20 -17.6Mesab MSB 1.49e ... ... 30.92 12.95 61 24.60 -2.2Methode MEI .44 1.0 36 48.44 36.05 203 41.95 +4.6MetLife MET 1.68f 3.5 10 55.91 43.36 3770 47.89 -5.3MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 13 25.15 +1.2MetroBkH n MCB ... ... ... 51.30 36.35 100 48.66 +15.6MettlerT MTD ... ... 39 697.26 544.64 168 560.75 -9.5MexcoEn MXC ... ... ...dd 7.18 3.00 24 6.04 +53.6MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 10.01 -2.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.0 ...q 18.24 15.00 37 15.16 -3.7MKors KORS ... ... 20 70.00 32.38 2286 65.79 +4.5MicrFoc n MFGP ... ... ... 36.21 12.67 891 18.06 -46.2MicrSol n MICR ... ... ... 4.29 3.19 14 3.75 +7.1MidAApt MAA 3.48 3.9 16 110.95 85.16 550 88.90 -11.6MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 35 14.25 +7.5MidstPet MPO ... ... ... 19.04 10.87 76 13.11 -20.9Milacron n MCRN ... ... ... 22.62 15.09 385 20.09 +5.0MilestnSci MLSS ... ... ... 1.80 .64 32 .68 -42.3MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 64 11.96 -4.1MillerInds MLR .72 2.7 16 29.00 23.85 36 26.20 +1.6MinTech MTX .20 .3 17 77.15 62.55 132 72.40 +5.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.06 -2.3Mistras MG ... ... 36 23.83 17.00 53 19.30 -17.8MitsuUFJ MUFG ... ... ... 8.11 5.95 1492 6.49 -10.7MiX Tele MIXT .22e ... ... 21.00 5.62 124 19.12 +49.8MizuhoFn MFG ... ... ... 4.00 3.37 162 3.68 +1.1MobileTele MBT .53e 5.2 ... 12.80 7.77 2143 10.22 +.3Model N MODN ... ... ...dd 19.60 12.40 287 17.65 +12.1Modine MOD ... ... 14 25.75 12.40 207 18.15 -10.1sMoelis&Co MC 1.88f 3.2 48 57.95 34.65 437 58.50 +20.6tMohawk MHK ... ... 16 286.85 207.79 885 210.55 -23.7MolinaHlth MOH ... ... ...dd 93.98 56.68 611 84.82 +10.6MolsCoor A TAP/A 1.64 2.7 6 94.94 58.93 60.15 -28.4MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1885 60.11 -26.8MonRE MNR .68 4.5 24 18.45 13.87 239 15.18 -14.7MonRE pfB MNRpB 1.97 7.9 ... 25.07 25.01 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 16 23.55 -5.9Monsanto MON 2.16 1.7 22 126.80 114.19 2727 125.44 +7.4Moodys MCO 1.76 1.0 37 174.80 114.48 742 172.24 +16.7Moog A MOG/A .25p ... 21 93.93 67.24 165 83.62 -3.7Moog B MOG/B .25p ... 21 91.71 68.69 82.75 -6.8MorgStan MS 1.00 1.8 14 59.38 41.07 4518 54.97 +4.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 45 28.52 -1.5MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 65 27.42 -3.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 108 26.65 -4.3MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 22 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 59 25.70 -5.2MS Asia APF .14e .8 ...q 19.99 16.13 11 17.86 -2.9MS China CAF 13.33e ... ...q 27.79 20.50 81 26.33 +12.6MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 1 6.48 -8.2MS EMD MSD .57e 6.3 ...q 10.27 8.98 28 9.04 -9.4MSEMDDbt EDD .80m 11.1 ...q 8.37 7.20 182 7.23 -6.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 25 17.54 -2.0MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.49 +.8MS India IIF .04e ... ...q 35.14 28.02 22 29.98 -9.6MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 7 12.00 -2.8MkVRMB CNY ... ... ...q 49.12 38.95 0 45.72 +6.3MkVRupee INR .20p .5 ...q 45.42 39.52 39.52 -9.5MSDLEur URR ... ... ...q 21.49 16.65 18.64 +2.8MSDSEur DRR ... ... ...q 57.46 44.20 1 52.00 +7.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.58 -.3MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.71 +.1Mosaic MOS .10 .4 37 29.20 19.23 5935 27.73 +8.1MotrlaSolu MSI 2.08 1.9 20 111.91 80.97 968 107.30 +18.8Movado MOV .80f 2.0 ...cc 42.25 20.50 138 40.05 +24.4Mueller MLI .40 1.4 21 37.57 25.26 279 29.59 -16.5MuellerWat MWA .20 1.7 27 12.99 9.59 821 11.78 -6.0MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1248 31.16 +.4MurphUSA MUSA ... ... 13 89.69 61.05 316 69.47 -13.6MyersInd MYE .54 2.6 42 24.60 15.40 161 20.75 +6.4Myomo n MYO ... ... ... 23.20 2.07 424 3.64 -2.9Myovant n MYOV ... ... ...dd 24.14 9.92 49 21.70 +71.7N -NCI BldSy NCS ... ... 22 21.20 13.05 208 18.40 -4.7NCR Corp NCR ... ... 27 43.24 26.00 880 31.06 -8.6NGL EnPt NGL 1.56 14.4 ...dd 17.65 8.58 682 10.80 -23.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 9 23.67 -3.0NL Inds NL ... ... 5 16.05 6.00 26 7.50 -47.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.53 4584 33.75 +18.5NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 116 17.45 -7.4NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 321 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 8 5.11 +21.5NVR NVR ... ... 21 3700.00 2253.55 29 2917.00 -16.9nVent El n NVT ... ... ... 26.34 21.00 2173 24.96 +9.9Nabors NBR .24 2.9 ...dd 10.75 5.32 24418 8.39 +22.8NACCO NC .66 1.9 4 92.60 23.80 14 35.25 -6.4NamTai NTP .28 2.3 45 13.90 7.70 22 12.15 -3.2NanoViric NNVC ... ... ...dd 1.64 .48 182 .50 -43.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 32 37.25 30.10 172 37.25 +14.9NatFuGas NFG 1.66 3.2 16 59.92 48.31 251 51.51 -6.2NatGrid NGG 2.89e 5.1 ... 70.76 51.44 332 56.49 -3.9NtHlthInv NHI 4.00 5.7 16 81.60 62.71 135 69.61 -7.7NHltcre NHC 1.92f 3.0 24 74.80 57.00 24 64.51 +5.9sNOilVarco NOV .20 .5 ...dd 41.42 29.90 2592 42.17 +17.1NatPresto NPK 1.00a .9 15 121.40 88.80 87 107.05 +7.6NatRetPrp NNN 1.90 4.8 18 43.90 36.25 1047 39.31 -8.9tNRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 66 23.57 -7.8NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 17 22.59 -10.0NatlStor n NSA 1.12 4.2 91 28.55 21.17 283 26.52 -2.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 1 24.04 -7.7NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 315 18.53 +.2NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.32 +1.7NatGsSvcs NGS ... ... 71 29.55 22.40 21 24.05 -8.2sNatrlGroc NGVC ... ... 33 10.69 4.79 112 10.88 +21.8NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 16 32.45 +24.8Natuzzi NTZ ... ... ... 3.00 1.41 55 1.56 -2.5Nautilus NLS ... ... 18 19.25 11.30 619 15.90 +19.1NavideaBio NAVB ... ... ...dd .68 .21 306 .24 -34.5sNavigCons NCI ... ... 21 23.56 14.62 224 23.59 +21.5NavigatrH NVGS ... ... ... 13.25 7.00 145 10.90 +10.7NaviosAcq NNA .08 10.4 ...dd 1.65 .67 128 .77 -30.6Navios pfG NMpG 2.19 19.3 ... 19.99 10.18 6 11.37 -29.8Navios NM ... ... ...dd 1.90 .68 604 .78 -35.4NavMH pfH NMpH 2.16 18.4 ... 18.89 10.36 3 11.75 -27.9NavMMid NAP 2.00f 49.8 ... 11.17 3.26 139 4.02 -57.8NaviosMar NMM 1.69f 88.9 7 2.62 1.45 310 1.90 -19.5Navistar NAV ... ... ...cc 47.73 25.06 436 38.69 -9.8Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.0 18 95.40 75.20 69 81.15 -10.5sNelnet NNI .64 1.0 14 61.04 38.72 84 61.89 +13.0NeoPhoton NPTN ... ... ...dd 9.78 4.56 1501 6.46 -1.8tNetshoes n NETS ... ... ... 26.96 2.81 4362 2.14 -72.9Netw1Tch NTIP .10 3.6 93 4.60 2.25 40 2.80 +16.7NBCAInt NBW .74 5.9 ...q 14.61 12.57 24 12.60 -7.4NeuB HYld NHS .96 8.7 ...q 12.35 10.84 37 11.00 -6.5NBIntMu NBH .90 6.6 ...q 16.00 13.42 50 13.64 -7.8NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 11 11.59 -4.7NBRESec NRO .36 7.6 ...q 5.70 4.29 200 4.75 -14.1NevGCas UWN ... ... 28 2.86 1.87 19 2.50 -6.4NevroCorp NVRO ... ... ...dd 94.34 65.00 996 74.89 +8.5Nevsun g NSU .04 1.1 ...dd 3.86 1.96 495 3.48 +42.6NewAmHi HYB .78a 9.0 ...q 10.20 8.48 40 8.64 -8.1NewConcEn GBR ... ... 27 2.45 1.16 20 1.35 -13.4tNE Realty NEN 1.00 1.5 2 75.25 66.81 2 66.70 -9.1NwGold g NGD ... ... ...dd 4.25 2.22 2463 2.27 -31.0NewHome NWHM ... ... 10 13.55 9.53 90 10.11 -19.3NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 3 12.06 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 370 43.00 +7.0NewMedia NEWM 1.48 8.7 30 17.95 12.41 435 16.94 +1.0NwMtnFin NMFC 1.36 9.9 10q 14.85 12.05 177 13.70 +1.1NewOriEd EDU .40e ... 45 108.40 69.91 995 93.20 -.9NewRelic NEWR ... ... ...dd 91.79 39.11 1537 87.74 +51.9NewResid NRZ 2.00 11.1 6 18.43 15.04 1596 18.07 +1.1NewSenInv SNR 1.04 13.9 14 10.57 6.77 831 7.48 -1.1NY&Co NWY ... ... ...dd 4.31 1.28 149 3.84 +34.3NY CmtyB NYCB .68 5.7 14 14.53 11.48 4759 11.97 -8.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.65 -6.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.18 -3.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 105 17.68 NY Times NYT .16 .7 ...cc 25.70 16.95 3170 23.35 +26.2NewellRub NWL .92f 3.5 5 55.08 23.85 4671 26.50 -14.2NewdExp NFX ... ... 15 35.20 22.72 2599 28.95 -8.2NewMarket NEU 7.00 1.9 19 478.84 358.33 33 367.20 -7.6NewmtM NEM .56 1.4 30 42.04 31.42 3167 39.69 +5.8NewpkRes NR ... ... ...dd 10.85 6.58 461 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 408 1.89 -26.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 164 23.37 -7.6NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 51 26.77 -4.2NxtEraLP NEP 1.57f 3.6 31 45.38 33.47 96 43.11 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.50 -1.9NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 17 24.28 -2.7NextEra76 NEEpK ... ... ... 25.99 23.62 74 24.90 -2.6NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 19 69.95 +.5NextEraEn NEE 4.44f 2.8 12 165.15 137.00 1502 157.17 +.6NxtEra pfR NEEpR ... ... ... 58.46 52.85 2 55.79 -.7NiSource s NI .78 3.2 31 27.76 22.44 3740 24.40 -4.9NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.00 96.20 +.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.65 4429 31.25 -14.1sNikeB s NKE .80 1.1 67 70.25 50.35 9243 71.34 +14.1sNoahHldgs NOAH ... ... 38 65.23 25.98 352 66.48 +43.6tNobilisH n HLTH ... ... ... 2.10 1.25 868 1.25 -7.4NobleCorp NE .08 1.4 ...dd 5.80 3.14 5443 5.66 +25.2sNobleEngy NBL .44 1.2 36 35.49 22.99 2128 35.56 +22.0NobleMid n NBLX 1.91e ... 12 57.98 41.90 167 49.69 -.6NokiaCp NOK .19e 3.0 ... 6.65 4.51 8481 6.24 +33.9sNomadF n NOMD ... ... ... 17.80 13.05 2125 17.78 +5.1Nomura NMR ... ... ... 6.83 5.28 509 5.50 -5.5Norbord n OSB 1.29 3.1 ... 42.97 28.16 103 41.67 +23.2NordicAOff NAO .18 15.8 ... 1.60 1.02 161 1.14 -4.9NordicAm NAT .41e 20.0 ...dd 7.20 1.82 1427 2.05 -16.7Nordstrm JWN 1.48a 2.9 20 54.00 37.79 3040 51.05 +7.7NorkSo NSC 2.88 1.9 23 157.15 111.44 1659 150.88 +4.1NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2sNEurO NRT .78e 8.3 11 9.34 5.94 74 9.38 +34.8NoWestCp NWE 2.20 4.1 16 64.47 50.01 242 53.15 -11.0tNDynMn g NAK ... ... ... 2.34 .74 2531 .71 -59.8NthnO&G NOG ... ... 29 2.97 .63 3350 2.29 +11.7NorthropG NOC 4.80f 1.5 34 360.88 248.58 965 321.16 +4.6NStREur n NRE .60 4.3 ... 14.81 10.08 416 13.99 +4.2NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 253 59.00 -1.1NorwCruis NCLH ... ... 16 61.48 49.52 2376 52.50 -1.4NovaBay rs NBY ... ... ...dd 5.00 2.25 4 2.95 -23.4NovaGld g NG ... ... ...dd 5.05 3.35 1142 4.92 +25.2Novartis NVS 2.75e 3.5 16 94.19 75.73 1327 77.60 -7.6 NovoNord NVO .96e 2.0 ... 58.37 41.03 1632 48.86 -9.0NOW Inc DNOW ... ... ...dd 18.37 9.12 3869 14.82 +34.4sNuSkin NUS 1.47 1.9 37 78.35 53.50 388 79.02 +15.8Nucor NUE 1.52f 2.3 16 70.48 51.67 3517 64.98 +2.2tNush EnhYl NUAG ... ... ... 24.87 23.42 59 23.39 -4.2Nush 1-5yr NUSA ... ... ... 25.18 24.27 24.31 -1.8NushLCGr NULG ... ... ... 34.05 28.19 2 33.83 +8.4NushLCVal NULV ... ... ... 30.70 25.90 4 28.66 +.3NushMCGr NUMG ... ... ... 31.52 26.50 12 30.72 +4.6NushMCVal NUMV ... ... ... 29.85 25.08 0 28.02 -.6NushSmCap NUSC ... ... ... 29.95 25.30 1 29.94 +5.2NushShTrm NURE ... ... ... 27.05 23.57 0 25.64 -2.7NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.08 2 24.08 -3.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.8 22 47.99 19.22 267 22.32 -25.5NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 6 23.00 -7.4Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 7 21.60 -4.6Nustar pfC NSpC ... ... ... 26.43 22.31 58 23.83 -8.2NustarGP NSH 1.32m 10.6 ... 26.90 10.40 105 12.45 -20.7Nustar 43 NSS 1.91 7.5 ... 25.93 24.55 14 25.35 +1.4Nutrien n NTR .40p ... ... 54.35 40.41 1519 51.72 -.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 12 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 50 9.48 -.1Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 184 12.43 -8.7Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 23.64 -5.9Nuv 11-21 n JHB ... ... ... 10.15 9.48 119 9.58 -3.8tNuvCA V2 n NCB ... ... ... 18.40 15.30 18 15.25 -10.3NvHiInDc19 JHD ... ... ... 10.36 9.72 29 9.81 -2.1Nuv RE In JRS ... ... ... 11.90 9.39 66 9.63 -14.5NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.37 -4.2NuvAllCEn JMLP 1.37 16.8 ...q 10.12 6.79 61 8.15 -4.8tNuvAZ NAZ .80 6.3 ...q 15.43 12.68 39 12.67 -10.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 70 20.25 -7.9NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 25 21.64 -6.1NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 75 13.41 -12.7NCADvA NAC .91 6.9 ...q 15.58 13.18 263 13.25 -7.4NCalMunV NCA .47 5.0 ...q 10.70 9.16 50 9.45 -7.3NuvCASel NXC .63a 4.6 ...q 17.17 13.51 4 13.84 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 22 11.69 -1.9NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 48 15.19 +4.0NvCredStr JQC .62 7.7 ...q 8.81 7.90 251 8.07 -1.8NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 27 12.14 -1.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 383 13.07 -7.0NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 19.79 15.43 94 19.29 +2.4NuEnMLP JMF 1.35 12.2 ...p 13.65 9.65 140 11.01 -3.3NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 67 13.47 -5.1NuvFloat JFR .72 6.6 ...q 12.04 10.66 113 10.86 -3.1NuvFltOp JRO .76a 7.1 ...q 11.95 10.55 95 10.72 -6.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.29 5 11.36 -9.6NuvGblHIn JGH 1.58 10.0 ... 17.45 15.86 41 15.87 -6.2NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 19 9.78 -1.3NuvHIDec18 JHA ... ... ...q 10.18 9.67 44 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 383 14.75 -4.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 148 12.05 -7.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 492 12.83 -6.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 69 12.43 -4.3NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 36 12.41 -3.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 7 12.02 -4.5tNvMAP NMT .71a 5.6 ...q 15.00 12.64 16 12.63 -11.5NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.55 -5.4NuvMNMu NMS .80 5.9 ...q 17.00 13.49 2 13.63 -7.3NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.16 24 23.47 -4.9NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 12 22.72 -4.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 24 7.05 -7.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 8 11.12 -3.9NuvMuVal NUV .39a 4.2 ...q 10.46 9.32 542 9.39 -7.3tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.60 44 15.56 -9.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 89 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 83 12.47 -9.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 14 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 8 12.73 -6.6tNNCPI NNC .59a 4.9 ...q 13.67 12.08 33 12.06 -6.5NOHQI NUO .80 5.9 ...q 15.46 13.48 101 13.62 -7.0NvPA NQP .81a 6.5 ...q 13.78 12.34 75 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.85 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 37 23.97 -3.2NvPfdInco JPC .80 8.2 ...q 10.75 9.60 180 9.75 -5.7NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 261 9.34 -8.4NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 78 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 141 14.13 -.8NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 56 18.33 +5.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 20 9.65 -3.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 41 14.01 -4.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 14 13.51 -3.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.41 -5.1NuvSnIn NSL .42 6.5 ...q 6.98 6.28 121 6.47 -.6NuShDCrd JSD 1.16a 6.9 ...q 18.12 16.45 24 16.87 +1.4Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 15 16.98 -3.4NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 17 13.60 -2.5NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.94 -9.8NVAPI NPV .65a 5.4 ...q 13.46 12.08 11 12.16 -5.1NuverEnv n NES ... ... ... 26.50 9.25 10 16.75 -7.9O -sOCI Ptrs OCIP .70e 6.9 29 10.20 6.76 20 10.20 +26.7sOFG Bncp OFG .24 1.7 11 14.35 7.80 313 14.25 +51.6OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 7 23.97 -.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 8 23.38 +6.0OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 7 24.14 +7.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1882 33.61 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 162 70.35 -4.0OaktreeC OAK 3.59e 9.1 11 48.50 38.80 320 39.50 -6.2OasisMid n OMP 1.57 8.7 ... 19.65 15.57 64 18.01 +3.3sOasisPet OAS ... ... ...dd 12.16 6.69 9931 12.31 +46.4Obsidian g OBE ... ... ... 1.63 .82 1003 1.17 -5.6OcciPet OXY 3.08 3.7 ...cc 86.14 57.84 4364 84.26 +14.4Oceaneerg OII .60 2.5 ...cc 27.55 17.11 902 23.87 +12.9Och-Ziff OZM .87e 42.2 23 3.95 1.91 339 2.06 -17.6OcwenFn OCN ... ... ...dd 4.84 2.46 600 4.60 +47.0Oi SA C OIBR/C ... ... ... 9.71 4.76 38 5.86 +4.1OilStates OIS ... ... ...dd 38.95 20.23 607 36.80 +30.0Oil-Dri ODC .92f 2.4 19 50.82 33.61 10 37.60 -9.4OldRepub ORI .78 3.7 18 22.34 17.92 1175 20.83 -2.6Olin OLN .80 2.4 10 38.84 27.79 1804 33.18 -6.7Om 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 2175 28.60 +3.8Omnicom OMC 2.40 3.2 16 85.44 65.32 1430 74.79 +2.7Omnova OMN ... ... ...dd 11.90 8.10 375 10.05 +.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.43 217 5.91 +3.0OncoCyte n OCX ... ... ... 7.85 1.10 15 2.45 -47.3OneLibrty OLP 1.80 7.3 13 27.70 21.02 34 24.63 -5.0OneSmart n ONE ... ... ... 11.86 8.56 119 10.71 -1.8OneMain OMF ... ... 16 36.32 22.10 408 34.41 +32.4ONEOK OKE 3.18f 4.8 49 66.83 47.14 2137 66.65 +24.7Ooma n OOMA ... ... ...dd 12.75 7.30 36 11.20 -6.3OppLgCap RWL .72e 1.4 ...q 55.31 45.65 55 51.31 -.2Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5OppMidCap RWK .59e .7 ...q 64.10 53.65 12 60.84 +.2OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 71.75 +2.7OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 71 36.78 +.5OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.43 -3.0Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.29 +.7OpIntRev n REFA ... ... ... 30.89 25.65 28.40 +2.0OpGlbRv n RGLB ... ... ... 30.09 25.62 27.99 +.4Opp Rev n ESGL ... ... ... 33.09 27.88 30.64 -1.4OppGlRv n ESGF ... ... ... 33.63 28.24 0 31.42 +.1OppenFin RWW .58e .8 ...q 74.63 57.67 1 68.26 -1.1OpEMRev n REEM ... ... ... 30.65 25.82 1 27.96 +.6OppenHldg OPY .44 1.5 ...dd 29.10 15.35 49 28.95 +8.0Oracle ORCL .76 1.6 57 53.48 43.74 9322 46.73 -1.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 284 17.23 -1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 190 133.28 +1.4OrchidIsl ORC 1.08e 15.0 38 10.52 6.77 492 7.21 -22.3OrchidsPP TIS 1.40 26.7 8 15.74 5.05 70 5.25 -59.0OrientPap ONP ... ... 3 2.45 .75 8 1.15 -10.9OrionECarb OEC .72 ... ... 30.25 17.15 212 27.55 +7.6OrionGpHl ORN ... ... ...dd 8.38 5.17 90 7.30 -6.8Orix IX ... ... ... 100.03 77.52 24 89.10 +5.1tOrmatTc ORA .49 .9 31 70.68 51.63 524 52.35 -18.2OshRusS n OUSM ... ... ... 27.78 24.76 148 26.94 -.4OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.06 -2.1OshkoshCp OSK .96 1.3 17 100.26 62.87 418 75.57 -16.9OsiskoGl n OR .20 ... ... 14.39 9.31 444 10.15 -12.2OutfrontM OUT 1.44 7.2 11 25.30 17.75 576 19.91 -14.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 473 3.50 +27.7OwensMin OMI 1.04 6.3 10 32.76 14.26 657 16.60 -12.1OwensCorn OC .84 1.3 20 96.52 60.62 1651 64.79 -29.5OwensIll OI ... ... 14 25.90 17.95 1450 18.58 -16.2OwensRM ORM .80f 5.0 11 18.72 13.71 18 16.02 +.1OxfordInds OXM 1.36f 1.7 20 84.32 52.62 108 80.56 +7.1P-QsPBF Engy PBF 1.20 2.9 13 42.26 18.48 1555 42.09 +18.7PBF Logist PBFX 1.96f 10.0 10 22.30 17.75 60 19.60 -6.4PCM Fund PCM .96 8.4 ...q 12.13 10.15 36 11.46 -1.0PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4746 42.58 -5.0PGT Inc PGTI ... ... 24 19.60 11.15 425 18.65 +10.7PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.75 +4.4PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.86 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 41 51.53 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 16 65.10 -6.0PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 10 56.75 -2.5PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 20 99.71 -.6tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.18 93 102.11 -3.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 691 99.84 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 99.57 41 99.76 -5.6PimShMat MINT .82e .8 ...q 101.87 101.39 1647 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.58 -2.0PimSTMun SMMU .47e .9 ...q 50.80 49.50 11 49.56 -.6Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 2 108.02 -11.0PJT Part n PJT .20 .4 ...dd 55.99 35.47 67 54.33 +19.1tPLDT Inc PHI 1.60e 6.1 ... 38.54 25.52 79 26.29 -12.6PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 72 27.00 -4.6PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 17 24.92 -1.7PNC PNC 3.00 2.0 14 163.59 116.63 1323 149.95 +3.9PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 450 37.95 -6.2POSCO PKX ... ... ... 93.12 58.50 161 85.94 +10.0PPDAI n PPDF ... ... ...dd 13.68 6.39 1101 8.35 +17.4PPG s PPG 1.80 1.7 17 122.07 100.36 2077 103.50 -11.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 10 25.05 -2.1tPPL Corp PPL 1.64 6.1 12 40.20 27.08 8033 27.01 -12.7PQ GrpH n PQG ... ... 30 17.65 12.88 203 14.50 -11.9PS BusPk PSB 3.40 2.9 30 137.60 107.91 104 116.97 -6.5PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 11 24.57 -2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 41

PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.37 -3.7tPS BusP pfY PSBpY ... ... ... 24.78 22.10 29 22.14 -10.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 20 22.87 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 20 22.71 -10.1PVH Corp PVH .15 .1 20 163.78 100.37 758 155.21 +13.1PcrTrnd750 PTLC ... ... ...q 30.73 25.55 197 29.26 +2.2PcrTrnd450 PTMC ... ... ...q 32.86 27.62 48 31.93 +2.6PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 53 32.77 +8.3PacrCash n GCOW ... ... ... 34.59 29.33 20 31.15 -1.1PacrTrendp PTEU ... ... ... 33.39 28.11 47 29.55 -3.7Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.25 +4.0sPac Cash n CALF ... ... ... 27.62 22.60 7 28.00 +7.3PacDvCsh n ICOW ... ... ... 31.03 25.13 11 29.52 +.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 121 2.32 +19.6PacDrill rs PACD ... ... ...dd 2.16 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 6 25.01 -11.3PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 23.00 -11.0PacGE pfC PCGpC 1.25 6.1 ... 29.01 20.60 20.60 -16.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 4 20.71 -14.2PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.90 -15.2PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.11 0 19.70 -19.8PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.21 -16.7tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.06 1 19.00 -15.7Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 99.23 811 119.04 -1.3Pagsegur n PAGS ... ... ... 39.97 30.32 1043 32.55 +2.7PalatinTch PTN ... ... ...dd 1.59 .34 1576 1.25 +45.5PaloAltNet PANW ... ... ...dd 207.94 115.01 813 199.78 +37.8PampaEng PAM ... ... ... 72.98 46.25 540 54.00 -19.7Pandora P ... ... ...dd 9.98 4.09 9783 7.62 +58.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 21.15 +2.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 42 14.29 +52.8ParaGold n PZG ... ... 4 1.80 1.16 17 1.48 +13.8ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1643 14.47 -8.7Paretem rs TEUM ... ... ...dd 3.59 .50 1136 2.46 +18.8ParkEl PKE .40 2.0 46 20.50 13.88 77 19.98 +17.2ParkHot n PK 2.20f 7.2 ... 30.84 23.91 2503 30.38 +5.7ParkNatl PRK 3.84f 3.4 18 116.75 92.42 28 114.22 +9.8ParkDrl PKD ... ... ...dd 1.60 .49 392 .58 -42.1ParkerHan PH 3.04f 1.7 22 212.80 152.01 941 176.87 -11.4ParsleyEn PE ... ... 53 33.43 21.12 3026 31.88 +8.3PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.18 -1.6PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.27 -2.1PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 30 27.65 -3.6PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.25 -3.9PartyCity n PRTY ... ... 14 17.00 9.50 6887 14.60 +4.7PaycomSft PAYC ... ... 96 118.45 62.17 869 101.67 +26.6PeabodyE n BTU .60 1.5 ... 41.98 22.58 1638 41.31 +4.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.5 ... 12.51 7.62 283 12.28 +25.1Pebblebrk PEB 1.52 4.0 22 39.74 30.15 576 38.06 +2.4Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 9 24.48 -3.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 24.32 -5.6Pedevco rs PED ... ... ... 1.15 .26 23 .32 +.3Pembina g PBA 1.50 ... 26 36.99 29.28 493 34.64 -4.3PengthE g PGH .04 ... ...dd 1.23 .54 245 .83 +5.0Penney JCP ... ... 8 5.63 2.35 40798 3.07 -2.8PennaRE PEI .84 8.7 13 13.02 8.86 739 9.68 -18.6PenRE pfB PEIpB 1.84 8.2 ... 25.77 20.21 13 22.43 -10.9PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 12 21.31 -17.7PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 11 20.57 -18.1PennyMFn PFSI ... ... 6 25.20 16.00 148 20.40 -8.7sPennyMac PMT 1.88 10.2 19 18.55 14.87 558 18.51 +15.2Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 4 25.58 +1.4PennyM pfB PMTpB ... ... ... 25.45 23.68 8 25.15 -.1Penske PAG 1.40f 2.9 12 54.83 38.33 483 48.49 +1.3Pentair PNR .70 1.5 14 74.84 43.51 1813 45.62 -35.4Penumbra n PEN ... ... ...dd 155.50 77.75 273 153.85 +63.5PerfFood n PFGC ... ... 24 36.25 25.40 464 35.00 +5.7PerkElm PKI .28 .4 28 84.49 61.78 662 73.79 +.9PermRck n PRT ... ... ... 16.69 15.00 78 15.75 +1.6Prmian PBT .56e 5.6 28 10.30 7.80 95 9.97 +12.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 743 75.68 -13.2PetChina PTR .70e .9 ... 82.33 60.69 203 78.06 +11.6PetroArg PZE .07e ... ... 14.80 9.34 35 11.20 -17.6sPetrbrsA PBR/A ... ... ... 14.96 6.96 9852 14.89 +51.5sPetrobras PBR ... ... ... 16.94 7.61 20436 17.14 +66.6Pfenex PFNX ... ... ...dd 8.42 2.07 287 7.35 +176.3Pzer PFE 1.36 3.8 14 39.43 31.67 13344 35.68 -1.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.74 4.89 152 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 79.40 6017 80.89 -23.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 567 42.37 +12.1Phillips66 PSX 3.20f 2.7 27 119.16 75.85 2031 118.16 +16.8Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 217 50.57 -3.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 93 8.14 2.43 1960 5.55 -14.5PhysRltTr DOC .92f 6.3 38 21.85 14.13 1616 14.59 -17.8PiedmOfc PDM .84 4.7 8 21.80 16.69 825 18.01 -8.2Pier 1 PIR .28 12.4 12 5.92 2.15 1295 2.25 -45.7PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.17 +2.0Pim IntEq n MFDX ... ... ... 28.41 25.32 1 27.05 +1.2PimEmMkt MFEM ... ... ... 28.32 24.30 5 26.01 -.6PimcoCA PCQ .92 5.8 ...q 17.89 14.43 38 15.80 -8.5PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 62 8.13 -20.0PimcCA3 PZC .72 7.2 ...q 12.97 9.55 23 9.95 -4.7PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 99 17.10 -.6PimCpOp PTY 1.56a 8.7 ...q 18.29 15.86 216 17.94 +9.0PimDyCrd PCI 1.97 8.6 ...q 23.53 21.61 379 22.93 +2.2PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 206 30.77 +2.4PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 62 11.96 +2.4PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 86 10.57 +1.3PimStPls PGP 2.20 15.9 ...q 19.85 12.37 153 13.85 -9.9PimcoHiI PHK 1.24 15.4 ...q 8.96 7.19 506 8.03 +7.6PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 217 27.02 +4.3PimcoMuni PMF .98 7.5 ...q 14.23 12.29 123 12.92 -.6PimcoMu2 PML .78 6.1 ...q 13.56 11.80 162 12.76 -3.2PimcMu3 PMX .75 6.7 ...q 12.28 10.76 53 11.38 -1.7PimcoNY PNF .68 5.8 ...q 13.63 11.26 17 11.67 -8.7PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 33 10.48 -12.7tPimcNY3 PYN .63 7.4 ...q 10.27 8.55 45 8.53 -14.0PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 75 9.50 +3.5PinnaclFds PF 1.30 2.0 13 66.67 52.25 732 63.48 +6.7PinWst PNW 2.78 3.6 18 92.42 73.81 663 76.95 -9.7tPionDvrsHi HNW 1.38 9.4 ...q 16.86 14.70 40 14.68 -6.8sPionEnSvc PES ... ... ...dd 5.40 1.60 1209 5.65 +85.2PionFltRt PHD .72 6.3 ...q 12.22 11.27 71 11.38 -.8PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 69 9.43 -2.9PioMuAdv MAV .84 7.6 ...q 11.88 10.50 47 11.00 -3.3PioMunHi MHI .84 7.4 ...q 12.35 11.10 107 11.31 -4.6sPioNtrl PXD .32f .2 ...cc 205.08 125.46 1013 206.08 +19.2PiperJaf PJC 1.50f 2.0 13 99.80 52.75 134 76.10 -11.8PitnyBw PBI .75 8.1 6 16.13 8.30 1764 9.21 -17.6PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 38 24.25 -.6PivotSft n PVTL ... ... ... 19.62 15.11 875 18.66 +18.6PlainsAAP PAA 1.95 8.0 32 28.42 18.38 1406 24.43 +18.4PlainsGP rs PAGP 1.70 ... 40 28.77 18.98 1130 24.62 +12.2PlanetFit n PLNT ... ... 2 41.67 20.60 782 40.75 +17.7sPlantron PLT .60 .9 22 67.93 41.28 308 68.57 +36.1PlatfmSpc PAH ... ... 15 14.82 9.09 5279 11.15 +12.4PlatGpM rs PLG ... ... 1 1.23 .13 973 .13 -57.6PlayAGS n AGS ... ... ... 24.04 16.66 241 22.64 +22.4PlymInd n PLYM 1.50 8.4 ...dd 19.00 16.20 7 17.91 -3.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.60 -2.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 82.77 428 109.88 -11.4PolyMet g PLM ... ... ...dd 1.36 .57 97 .80 -7.0PolyOne POL .70f 1.6 20 47.48 34.15 248 43.44 -.1PortGE POR 1.45f 3.6 19 50.11 39.02 365 40.21 -11.8PostHldg POST ... ... 47 88.93 70.66 436 76.95 -2.9PowrREIT PW ... ... ...dd 8.69 5.50 4 6.07 -1.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.50 -6.8PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 9 28.31 +3.7PS GrMult PSMG ... ... ... 14.48 12.82 1 13.95 +.9PS BalMul PSMB ... ... ... 13.94 12.78 13.39 -.6PS ModCon PSMM ... ... ... 14.45 12.79 13.10 -.2PS Consrv PSMC ... ... ... 12.98 12.60 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 59.30 1 58.80 -33.7PwSBMetS 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 6.41 3.71 1 6.36 +24.8PSCrudeSh SZO ... ... ...q 100.57 57.13 57.13 -25.5sPwshDB DBC ... ... ...q 18.07 13.69 2955 18.12 +9.1PwShCurH DBV ... ... ...q 24.90 21.17 2 24.22 +2.2sPS Engy DBE ... ... ...q 17.06 10.78 65 17.11 +17.8PS PrcMet DBP ... ... ...q 40.26 35.71 3 37.75 -1.9PS Silver DBS ... ... ...q 27.91 23.50 0 24.90 -4.3PS Agri DBA ... ... ...q 20.37 18.18 156 18.77 +.1PS Oil DBO ... ... ...q 12.56 7.40 176 12.56 +23.7PS Gold DGL ... ... ...q 43.28 38.49 8 40.77 -1.4PS BasMet DBB ... ... ...q 19.94 15.29 87 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 2209 24.56 +2.2PS USDBear UDN ... ... ...q 23.27 21.32 43 21.97 -1.8PShPuLgGr PXLG .42e .8 ...q 50.50 38.93 28 49.21 +8.3PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 5 38.66 -.2PSAerDef PPA .50e .9 ...q 59.40 45.19 93 56.36 +4.6PwShBio PBE .57e 1.1 ...q 54.28 41.36 11 51.29 +8.8PS BldCns PKB .07e .2 ...q 36.44 28.22 36 30.35 -12.5sPwSClnEn PBW .07e .3 ...q 26.85 4.07 47 26.90 +6.1sPS EnEx PXE .50e 1.9 ...q 25.90 17.35 16 25.97 +13.4PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.80 -3.1PwSLgCG PWB .21e .5 ...q 45.22 35.31 34 44.65 +7.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 89 36.67 -5.5PwShLeis PEJ .15e .3 ...q 46.77 39.50 6 46.07 +4.3PowShMkt PWC .97e 1.0 ...q 103.21 84.32 1 100.50 +5.5PwShMda PBS .27e .9 ...q 31.86 26.74 1 30.11 +7.1PwSMidGr PXMG .19e .4 ...q 48.71 35.66 21 48.05 +13.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 31.01 -.9PwShNetw PXQ ... ... ...q 52.75 42.37 18 51.96 +12.3PS OilSv PXJ .28e 2.7 ...q 10.69 7.99 33 10.44 +9.4PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 35 64.59 +.7PS Retail PMR .34e .9 ...q 40.82 32.00 36.83 -1.0PwSSmGr PXSG .08e .2 ...q 35.61 27.86 15 35.48 +10.4PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 2 31.50 +2.3PwSSemi PSI .04e .1 ...q 58.15 41.22 34 54.32 +7.6PwShSoft PSJ .10e .1 ...q 75.90 54.75 13 74.09 +16.7PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.54 141 30.40 -.2PwSZMicro PZI .15e .7 ...q 20.00 17.23 2 20.00 +3.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.51 -5.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 655 12.31 -1.1PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 206 18.29 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 38.08 8 44.32 +4.8PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 0 44.54 +2.6PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.34 +1.3PSRussl200 EQWL .80e 1.5 ...q 56.31 46.82 4 53.24 +.4PS US1K PRF 1.91e 1.7 ...q 120.82 102.03 73 113.79 +.2PS EmgInf PXR .50e 1.3 ...q 41.00 33.63 1 37.59 +1.3tPS US Ag n PBND ... ... ... 25.01 24.07 0 24.06 -3.8PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4sPS USA SC n PBSM ... ... ... 27.66 24.80 0 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 27.14 +1.6PS SP500 n SPMV ... ... ... 28.51 25.24 27.22 -1.1PS Rs1000 n USEQ ... ... ... 29.01 24.69 1 27.55 -.2PS SP SC n XSHQ ... ... ... 28.90 24.10 1 28.50 +5.6PS SP Val n SPVM ... ... ... 30.41 25.05 0 28.65 -.9 PS SP IntD IDHD ... ... ... 30.80 27.75 1 29.07 +.5PS SC High XSHD ... ... ... 26.03 23.12 1 24.56 -2.4PS TrCol n CLTL ... ... ... 106.03 105.27 105.85 +.5PS LowVRot DWLV ... ... ... 33.00 27.33 6 32.41 +4.1PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 44 29.44 -4.1PS LowVol XRLV .46 1.3 ...q 36.20 29.82 35 34.15 +.6PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 21 31.54 +1.1PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 364 24.98 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.32 117 46.56 +.7PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 94 45.67 +.6PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 415 39.98 -5.8PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 49 25.96 +2.5PS EMkMom EEMO ... ... ... 22.52 17.03 7 20.29 -1.1PSS&PMom SPMO ... ... ...q 38.04 28.86 5 36.96 +7.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 49 33.41 -.7PSS&PVal SPVU ... ... ...q 37.53 30.64 2 34.78 +.1PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 56 23.62 -.9PS YuanDS DSUM .77 3.2 ...q 24.73 22.07 27 24.33 +5.2tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.56 17 24.56 -3.9PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3468 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.88 723 46.51 -2.6PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 71 44.34 +4.4PS IntlBd PICB .57 2.1 ...q 28.77 25.77 19 26.56 -3.7PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 51 23.10 -3.3PSVrdoTF PVI ... ... ...q 26.18 24.51 8 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 19 25.72 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 4 23.93 -3.0PShNatMu PZA .87 3.5 ... 25.90 24.84 218 25.04 -3.0PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 496 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1253 14.40 -3.1PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1399 27.10 -8.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 10 12.96 -1.4PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 1811 22.76 +1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 16 35.13 +2.1PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 31 46.08 +1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 3 24.33 +.6PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 2 58.67 -.4PSIndia PIN .12e .5 ...q 27.95 22.54 49 24.83 -5.9PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 47 21.66 +1.0Praxair PX 3.30 2.1 36 166.95 127.36 1266 159.00 +2.8PrecDrill PDS .28 ... ...dd 4.00 2.26 2258 3.91 +29.5PfdAptCm APTS 1.02f 7.2 ...dd 22.71 13.60 300 14.10 -30.4Prestige rs PBH ... ... 3 269.50 27.84 1594 35.19 -20.8Pretium g PVG ... ... ... 12.44 6.17 1852 6.99 -38.7Primerica PRI 1.00 1.0 12 108.05 70.00 221 95.35 -6.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.28 -2.4PrinActGl GDVD ... ... ... 29.52 25.15 28.08 +.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.94 -1.2PrinSpec n PREF ... ... ... 101.70 95.90 1 96.24 -4.1PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 29 16.92 -1.6PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.1 22 63.45 39.90 367 39.85 -30.3ProLogis PLD 1.92 3.0 24 67.53 55.17 2875 63.40 -1.7ProPetr n PUMP ... ... ... 22.88 10.84 1661 19.43 -3.6ProShtDow DOG ... ... ...q 17.87 13.89 1063 14.73 -1.4ProShtMC MYY ... ... ...q 12.71 10.71 6 10.90 -2.7PrUltDow s DDM .79e .6 ...q 152.41 93.60 120 130.53 -1.2ProUltMC MVV .11e .1 ...q 136.15 96.87 129 127.18 +3.4PrUltQQQ s QLD ... ... ...q 91.48 56.21 1257 84.07 +14.6ProUltSP s SSO .40e .4 ...q 125.72 86.72 1518 111.81 +2.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 16.51 +21.4ProShtHY SJB ... ... ...q 23.91 22.91 42 23.23 +.5ProUShBM SMN ... ... ...q 18.74 11.73 10 12.57 -4.8Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 5 70.74 -15.4tPro7-10yrT UST .42e .8 ...q 60.83 52.08 443 51.95 -9.5ProSShOG DDG ... ... ...q 27.58 20.95 10 21.33 -7.2ProSShFn SEF ... ... ...q 13.70 10.90 2 11.37 -1.7ProLCCre s CSM .67e 1.0 ...q 71.46 59.01 24 68.02 +1.9ProUltTl s LTL ... ... ...q 56.39 35.57 2 37.00 -14.3ProHdgRep HDG ... ... ...q 46.26 43.93 27 45.72 +.9ProUltEM EET ... ... ...q 114.48 68.94 3 91.38 -2.7ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.70 -2.4sProUSL7-10T PST ... ... ...q 23.72 20.50 130 23.75 +10.2ProShtEafe EFZ ... ... ...q 28.00 23.78 1 24.99 -1.9ProShtEM EUM ... ... ...q 21.20 16.23 424 17.66 -1.6ProUltEafe EFO ... ... ...q 150.78 111.23 0 133.70 +.8ProUEurop UPV ... ... ...q 66.95 48.62 59.84 +2.1ProShtBM SBM ... ... ...q 21.23 16.90 0 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 50 7.96 -4.9ProUltRE s URE ... ... ...q 68.58 50.79 40 57.46 -12.9ProUltFin s UYG .51e .4 ...q 143.58 93.80 10 128.26 +.3ProShtRE REK ... ... ...q 17.94 15.62 1 16.77 +6.0ProShtChi50 YXI ... ... ...q 23.50 16.42 0 17.85 -7.2ProUltSem s USD ... ... ...q 162.32 77.16 9 143.66 +17.3ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.77 -11.2PrUltTech s ROM ... ... ...q 111.39 63.94 34 104.07 +18.6ProUltJpn EZJ ... ... ...q 151.38 101.17 131.32 +.7ProUltO&G DIG .46e 1.0 ...q 46.10 28.35 33 45.19 +14.1ProUltInd s UXI ... ... ...q 83.64 54.98 0 70.53 -3.4PrUltHCr s RXL .63e .7 ...q 107.49 70.98 2 88.66 +.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 87.07 +6.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 39.09 -20.3ProUBasM UYM .15e .2 ...q 82.75 53.74 6 72.46 -2.1PrUlPR2K s URTY ... ... ...q 95.99 56.50 99 92.76 +12.7PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 119.69 +2.4sProUltSC s SAA ... ... ...q 109.75 75.95 0 110.60 +9.8ProUPD30 s UDOW ... ... ...q 116.82 56.19 748 90.49 -4.0ProUlR2K s UWM ... ... ...q 78.13 54.70 316 77.33 +9.5ProSht20Tr TBF ... ... ...q 23.78 21.58 739 23.66 +8.2PUltSP500 s UPRO .21e .1 ...q 172.45 99.15 1147 141.78 +1.2ProUChin50 XPP ... ... ...q 113.86 59.43 9 89.46 +6.6PrUSSilv s ZSL ... ... ...q 40.09 27.80 108 33.45 +6.5PUVixST rs UVXY ... ... ...q 48.88 8.52 18358 11.96 +17.1ProVixST rs VIXY ... ... ...q 47.40 21.24 1115 29.57 +27.7PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 60.98 14.90 199 61.38 +64.9sPrUCrude rs UCO ... ... ...q 33.29 12.36 3183 33.43 +42.6PrUltYen rs YCL ... ... ...q 65.77 56.16 58.65 +2.1PrSUltNG rs BOIL ... ... ...q 63.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 30.12 19.88 9 22.64 +7.0PrUltSilv AGQ ... ... ...q 39.51 28.47 404 30.84 -8.9PrUltShN s KOLD ... ... ...q 52.12 26.59 38 41.88 +5.6ProUShGld GLL ... ... ...q 80.66 63.08 10 70.74 +2.4PrSUShAus CROC ... ... ...q 51.74 42.20 1 49.04 +7.3PrUltShYen YCS ... ... ...q 76.95 64.93 15 72.61 -3.2ProSUltGold UGL ... ... ...q 44.38 35.62 41 39.04 -4.0ProShtVx s SVXY ... ... ...q 139.47 9.53 8184 13.21 -89.7tPrUShCrd s SCO ... ... ...q 52.16 15.99 1851 15.93 -35.2ProShtEuro EUFX ... ... ...q 42.85 38.37 1 40.92 +2.3ProUltEuro ULE ... ... ...q 18.97 15.34 6 16.55 -5.2ProUShEuro EUO ... ... ...q 24.37 19.46 133 22.20 +4.7ProctGam PG 2.87f 3.9 19 94.67 70.73 8296 73.53 -20.0ProgsvCp PGR .69e 1.1 22 62.99 41.26 3132 61.61 +9.4ProsHldg PRO ... ... ...dd 34.91 21.36 124 33.66 +27.3ProShtQQQ PSQ ... ... ...q 40.94 31.45 665 32.32 -9.2ProShSP rs SH ... ... ...q 34.06 28.14 1092 29.35 -2.8PrUShSP rs SDS ... ... ...q 52.48 35.66 3063 38.28 -6.7PrUShDow DXD ... ... ...q 12.48 7.52 1150 8.30 -4.5PUShtMdC MZZ ... ... ...q 24.14 16.91 0 17.53 -6.5PUShtQQQ QID ... ... ...q 17.87 10.37 3616 10.83 -19.1tPrShRs2K rs SRTY ... ... ...q 50.00 26.10 323 25.99 -19.7PrUShD3 rs SDOW ... ... ...q 33.70 15.67 2135 17.84 -8.5PUltShtF rs FINZ ... ... ...q 15.50 6.47 2 7.22 -10.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.47 +3.4ProUShL20 TBT ... ... ...q 39.86 32.99 2970 39.27 +16.3tPrShR2K rs RWM ... ... ...q 48.51 39.82 372 39.75 -6.0PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.63 -4.8PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 21.28 -12.1PrUShRE rs SRS ... ... ...q 37.33 28.35 21 32.37 +10.7tPUShtR2K TWM ... ... ...q 23.16 15.29 1323 15.25 -12.7tPrUShtSC SDD ... ... ...q 21.14 13.80 0 13.71 -12.2PUShChi50 FXP ... ... ...q 25.79 12.37 37 14.30 -16.4PS DecRt n EMTY ... ... ... 38.59 31.27 7 33.50 PUShtIndl SIJ ... ... ...q 22.83 14.55 2 16.31 -3.1PS OnlSt n CLIX ... ... ... 50.04 37.63 6 46.86 +19.2PrShtSmC SBB ... ... ...q 39.75 32.28 32.36 -5.7PUPShtMC SMDD ... ... ...q 15.02 8.80 9.29 -7.4sPrSh K1 n OILK ... ... ... 25.89 16.51 12 25.92 +19.7PUShtEur EPV ... ... ...q 37.85 26.83 23 29.40 -5.1PUShtSPX SPXU ... ... ...q 16.49 9.19 6768 10.05 -11.6PrUOGEx rs UOP ... ... ...q 24.77 16.57 18.82 PUShtJpn EWV ... ... ...q 35.15 22.75 24.89 -5.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.89 235 62.65 -2.2PUltShEafe EFU ... ... ...q 27.50 19.90 21.44 -5.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.42 -11.1PrUltBra rs UBR ... ... ...q 107.88 51.76 9 75.21 -3.7PrSht20yTr TTT ... ... ...q 31.13 25.95 166 30.35 +14.1ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 7 41.42 -3.4tPUltShOG DUG ... ... ...q 53.46 30.14 37 30.08 -18.7PS MngdF FUT ... ... ... 41.47 39.00 1 39.99 -.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.58 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.29 +1.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.60 +.5ProSPxTch SPXT .23p ... ...q 55.03 47.55 52.16 -.2ProSPxHC SPXV .24p ... ...q 59.27 50.12 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 56.40 -.1PrUltPFn FINU .29e .3 ...q 134.30 60.50 6 102.05 -3.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 92 76.19 -1.1ProSht7-10y TBX ... ... ...q 29.70 27.55 54 29.70 +4.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 15.40 6.41 133 8.45 -7.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.71 -1.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 26 54.96 -.4PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.29 0 75.08 -2.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.63 -1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.60 +9.4PrUltShtTc REW ... ... ...q 23.63 12.49 6 12.82 -22.1PrUShtFn SKF ... ... ...q 29.44 18.61 9 19.84 -5.1Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 12 7.61 -26.7ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.91 -.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.41 +6.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 58.89 +.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.54 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.56 -1.3ProspBcsh PB 1.44 1.9 19 79.20 55.84 377 74.83 +6.8Protalix PLX ... ... ...dd .99 .39 253 .43 -35.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 128.22 62.60 161 117.55 +14.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 233 27.12 +.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 11 127.14 95.83 1893 101.17 -12.0Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 12 25.28 +.1PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 38 25.11 -.7PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 180 13.74 -4.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 26.09 -.4PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.12 +.1Prud UK PUK 1.49e 2.9 ... 55.36 44.67 194 51.86 +2.1PruShHiY ISD 1.32 9.4 ...q 15.66 14.00 103 14.04 -4.9PSEG PEG 1.80 3.6 17 53.28 41.67 1923 49.87 -3.2 PubStrg PSA 6.80 3.3 22 219.93 180.48 599 205.60 -1.6PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 19 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 7 24.50 -2.8PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 10 23.73 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 10 23.71 -5.1PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.93 -2.5PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 25 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 12 23.79 -4.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 40 23.87 -4.6PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 36 23.57 -5.3PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 21 23.66 -5.4PubSt pfC PSApC ... ... ... 26.45 23.05 52 24.39 -4.2PubSt pfB PSApB ... ... ... 26.69 23.90 14 24.92 -3.0PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 11 25.38 -4.3PulteGrp PHM .36 1.2 17 35.21 22.52 7060 29.41 -11.5PureStrg n PSTG ... ... ...dd 23.85 9.91 2804 23.59 +48.7PutHiInSec PCF .37 4.0 ...q 9.31 8.60 30 9.26 +2.7PMMI PMM .44 6.2 ...q 7.72 6.89 79 7.02 -5.3PMIIT PIM .31 6.5 ...q 4.89 4.61 54 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 46 11.56 -6.4PPrIT PPT .31 5.7 ...q 5.68 5.05 199 5.46 +2.4PzenaInv PZN .41e 4.4 20 13.15 8.25 50 9.40 -11.9Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 410 56.95 +54.5sQEP Res QEP .08 .6 37 13.00 7.02 4150 13.02 +36.1QIAGEN QGEN ... ... 39 36.34 30.20 477 35.13 +13.6QTS RltTr QTS 1.64 4.6 32 61.55 31.58 498 35.40 -34.6QuadGrph QUAD 1.20 6.1 10 31.29 17.73 438 19.73 -12.7QuakerCh KWR 1.48f 1.0 31 165.93 129.98 62 152.75 +1.3QuaCare QCP ... ... ... 22.91 12.25 567 21.00 +52.1QuanexBld NX .16 .9 22 24.60 16.50 165 17.00 -27.4QuantaSvc PWR ... ... 25 40.11 30.23 1068 36.74 -6.1QntmDSS rs QTM ... ... 47 8.75 3.32 183 3.74 -33.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 26.76 +2.5QnForSm n FFSG ... ... ... 27.15 24.51 9 26.17 +1.5QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.40 -.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 36 28.42 +3.9InspCpBd n IBD ... ... ... 27.94 24.07 2 24.28 -3.7QuaInsp n ISMD ... ... ... 28.21 23.78 3 27.91 +5.5QuaInsLg n BLES ... ... ... 30.44 25.93 12 28.83 +1.4FormInco n FFTI ... ... ... 27.57 23.92 53 23.97 -3.9FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.17 +2.3QuanReal n QXRR ... ... ... 26.19 23.44 25.32 +.2QuanDyn n XUSA ... ... ... 28.95 25.12 28.49 +2.0QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.21 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.21 -1.9QuanGrw n QXGG ... ... ... 29.10 25.62 27.81 +.1Qudian n QD ... ... ... 34.91 9.55 1448 12.08 -3.7QstDiag DGX 2.00f 2.0 20 112.97 90.10 852 101.80 +3.4QuintEn n QES ... ... ... 10.00 7.10 91 9.51 +5.7QuormHl n QHC ... ... ... 10.00 2.91 419 4.80 -23.1QuotientTc QUOT ... ... ...dd 17.85 10.35 355 13.30 +13.2Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 46 22.66 -3.7Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 12 25.20 +.1Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 33 23.22 -2.3Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 6 23.91 +.7Qwest53 CTY 1.53 7.4 ... 25.57 18.66 37 20.72 -5.8Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 25 21.80 -3.7Qwest 56 CTAA ... ... ... 27.77 21.51 18 24.90 +.8Qwest57 n CTDD ... ... ... 25.97 20.51 35 22.12 -3.3Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.82 -3.1R -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 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 85 21.21 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 1526 21.64 -8.7RH RH ... ... 63 109.53 41.52 720 102.00 +18.3RLI Corp RLI .88f 1.3 27 67.55 50.34 166 66.65 +9.9RLJ LodgT RLJ 1.32 6.1 12 23.96 18.68 1120 21.65 -1.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 22 25.29 -6.4RPC RES .40 2.1 25 27.07 16.70 1385 19.33 -24.3RPM RPM 1.28 2.5 18 56.69 46.36 1118 50.44 -3.8RSP Perm RSPP ... ... 83 51.51 28.76 1016 47.31 +16.3RYB Edu n RYB ... ... ... 31.80 15.50 524 17.03 +.9RadianGrp RDN .01 .1 9 23.49 14.06 1407 16.28 -21.0RadiantLog RLGT ... ... ...cc 6.59 3.46 63 3.75 -18.5RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 0 25.50 -1.5RafaelHl n RFL ... ... ... 9.01 3.05 73 8.56 +74.7RLauren RL 2.00 1.8 19 119.33 66.06 786 112.17 +8.2RamcoG RPT .88 7.8 9 15.00 11.15 285 11.28 -23.4RamcG pfD RPTpD 3.63 7.4 ... 58.62 48.87 48.87 -15.2RangeRs RRC .08 .5 17 25.96 11.93 6998 15.46 -9.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 146 8.50 -7.9RJamesFn RJF .88f .9 20 99.26 71.35 1262 96.41 +8.3RayAdvM RYAM .28 1.5 25 22.96 12.52 729 19.15 -6.4RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 0 134.92 -6.3Rayonier RYN 1.00 2.7 40 39.14 27.60 627 37.36 +18.1Raytheon RTN 3.47f 1.7 30 229.75 158.32 1537 210.15 +12.3RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.80 +2.8RltDvcDiv LEAD ... ... ...q 34.32 27.90 3 32.44 +1.5RealDivc n DFND ... ... ...q 28.60 24.70 0 27.14 -.4RealDivG n GARD ... ... ...q 26.84 21.56 25.22 +.9Realogy RLGY .27p 1.1 16 35.18 23.52 1238 24.47 -7.7RltyInco O 2.53 4.9 29 60.05 47.25 1875 51.90 -9.0ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 163 28.13 -9.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 173.58 86.26 1964 161.96 +34.9RedLionH RLH ... ... ...dd 11.70 6.15 50 10.25 +4.1RedwdTr RWT 1.12 6.8 12 17.45 14.29 474 16.42 +10.8Reeds REED ... ... ... 3.35 1.30 277 2.90 +87.1RegalBel RBC 1.12f 1.4 16 87.50 67.84 272 79.70 +4.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1186 56.29 -18.6RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.16 .16 541 .26 +52.9RegHlt pfA RHEpA 2.72 49.5 ... 22.90 5.18 1 5.50 -31.3RegnlMgt RM ... ... 15 36.44 19.49 54 35.59 +35.3RegionsFn RF .36 1.9 18 20.21 13.03 7312 19.30 +11.7Regions pfA RFpA 1.59 6.2 ... 26.20 25.23 12 25.67 +1.3Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.23 -4.2Regis Cp RGS ... ... ...cc 17.46 9.09 188 16.37 +6.6ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 291 150.53 -3.5ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 30 27.46 -.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 89 25.49 -8.9RelStlAl RS 2.00 2.1 21 95.97 68.46 665 93.65 +9.2RELM RWC .08 2.4 17 4.80 3.40 7 3.40 -4.2RemaxHld RMAX .80f 1.5 59 67.50 43.85 103 52.75 +8.8RenaisIPO IPO .02e .1 ...q 30.61 24.59 20 28.80 +2.1RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 1 23.90 -2.0RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 140 128.63 +2.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.42 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.43 -.3ReneSola rs SOL ... ... ... 3.79 2.12 31 2.81 +5.6RennFund RCG ... ... ...q 2.20 1.11 21 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 143 8.75 -15.8RepubSvc RSG 1.38 2.1 31 69.40 60.26 1211 66.90 -1.1ResMed RMD 1.40 1.4 50 104.78 68.41 450 102.39 +20.9ResolEn rs REN ... ... ... 44.44 23.64 792 34.60 +9.9ResoluteF RFP ... ... ...dd 12.15 4.10 339 10.30 -6.8ResCap 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 8.3 ... 26.00 24.57 9 25.88 +1.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 111 9.80 +4.6RestBrnds QSR 1.80 3.2 18 68.89 53.09 1461 56.19 -8.6RetailProp RPAI .66 5.9 11 13.78 10.84 1037 11.20 -16.7RetractTc RVP ... ... ...dd 1.48 .54 53 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 373 17.85 -45.1Revlon REV ... ... ...dd 27.90 15.60 180 17.90 -17.9RexAmRes REX ... ... 17 102.00 70.48 27 75.06 -9.3RexahnPh rs RNN ... ... ...dd 4.37 1.42 163 2.13 +5.4RexfordIR REXR .64f 2.1 52 32.91 26.07 465 30.95 +6.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.57 -8.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 1 23.45 -5.4Rexnord RXN ... ... 23 31.44 22.43 755 28.78 +10.6Rexnrd pfA RXNpA ... ... ... 66.44 52.57 26 61.60 +5.3RiceMidstr RMP 1.22f 6.8 13 25.50 16.87 384 17.93 -16.5RingCentrl RNG ... ... ...dd 81.20 32.70 570 75.50 +56.0RingEngy REI ... ... ...dd 17.35 10.88 736 16.29 +17.2sRioTinto RIO 2.27e 3.9 ... 59.25 37.66 2722 58.93 +11.3RitchieBr RBA .68 2.1 38 35.17 24.08 287 33.05 +10.4RiteAid RAD ... ... 3 4.21 1.38 14457 1.78 -9.6RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 41 21.33 +6.5tRiv/Doubl n OPP ... ... ... 19.76 17.47 50 17.55 -4.5RoadrnTrn RRTS ... ... 3 9.75 1.98 436 2.14 -72.2sRobtHalf RHI 1.12f 1.8 26 63.50 42.92 1102 63.35 +14.1RockwlAut ROK 3.68f 2.0 27 210.72 155.81 865 180.04 -8.3RockColl COL 1.32 1.0 21 139.63 103.17 1027 135.08 -.4RogCm gs RCI 1.57 ... 14 54.95 43.11 254 48.57 -4.6Rogers ROG ... ... 33 184.00 104.25 108 118.92 -26.6Rollins s ROL .56 1.1 62 54.25 39.90 307 50.06 +7.6Roper ROP 1.65 .6 29 292.97 221.57 360 275.75 +6.5sRosettaStn RST ... ... ...dd 15.65 8.71 506 15.60 +25.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 29 17.33 9.02 2683 16.53 +5.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 68.56 379 79.16 -3.0RBScotlnd RBS ... ... ... 8.74 6.24 1036 7.97 +4.3RBSct 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 35 25.57 +.5RylCarb RCL 2.40 2.2 14 135.65 103.76 1950 107.99 -9.5RoyDShllB RDS/B 3.76 5.0 ...cc 75.99 53.50 1423 74.99 +9.8RoyDShllA RDS/A 3.76 5.2 ...cc 73.00 51.91 2491 72.42 +8.6RoyceGVal RGT .10e ... ... 11.73 9.31 14 11.01 +1.8RoyceMC RMT .63e 6.4 ...q 9.99 8.09 99 9.89 +4.8Royce RVT 1.20e 7.4 ...q 17.18 14.02 195 16.16 -.1RubiconPrj RUBI ... ... ...dd 5.79 1.48 905 2.38 +27.3sRudolph RTEC ... ... 22 32.60 21.10 145 32.45 +35.8Ryder R 2.08f 3.1 17 90.26 63.27 442 68.14 -19.0RyersonH RYI ... ... 42 12.90 7.65 283 11.85 +13.9RymanHP RHP 3.40f 4.2 17 83.20 57.78 253 80.82 +17.1S -S&P Glbl SPGI 2.00f 1.0 29 201.44 137.66 1026 198.18 +17.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 616 114.16 +1.6SCANA SCG 2.45 7.1 8 71.28 33.97 626 34.40 -13.5SCE TrV n SCEpK ... ... ... 29.56 24.70 21 25.39 -3.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 8 23.07 -4.6SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 75 26.25 -3.0SCETr pfJ SCEpJ 1.34 5.3 ... 28.94 23.96 30 25.40 -1.6SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 18 22.54 -6.2SJW SJW 1.12a 1.9 21 69.29 47.13 117 59.07 -7.5SK Tlcm SKM ... ... ... 28.97 22.74 344 23.02 -17.5SLGreen SLG 3.25 3.4 28 109.00 89.46 1212 95.12 -5.8SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.28 +.8SM Energy SM .10 .4 ...dd 28.20 12.29 3173 25.46 +15.3Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 208.32 2033 247.97 +.2SpdrGold GLD ... ... ...q 129.52 114.80 4942 122.29 -1.1SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 226 35.62 -.8SpdrNoANR NANR ... ... ...q 37.79 30.22 34 36.78 +3.7Spd 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/Thursday, May 17, 2018

PAGE 42

SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 82.10 0 91.42 +1.8SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1363 41.45 +1.8Spd MsciCh XINA ... ... ... 26.62 20.39 0 23.63 -1.2S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.45 13 106.41 +1.7Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.06 +2.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 65.17 -.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.63 +2.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.05 1 60.18 -1.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 2 63.58 -.6S&PChina GXC 1.31e 1.1 ...q 123.91 86.95 46 114.19 +6.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.02 +.8SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 57.19 25 63.92 -.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 17 65.76 +1.1SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 10 69.29 -2.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 3 79.48 +.8SpdEMkt s SPEM ... ... ...q 42.47 32.81 296 38.39 +.6SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.33 26 34.13 +3.9sSpdrGlbNR GNR .93e 1.8 ...q 52.85 40.56 462 52.82 +7.6Spd 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 3.4 ...q 49.41 43.96 140 46.62 -4.6SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.81 71 50.74 -2.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 54 39.94 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 87 39.51 +1.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 28 49.49 -4.5SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 606 40.19 -.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 104 36.14 +1.9SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 364 32.18 +1.5SP Mid MDY 2.94e .8 ...q 363.70 307.28 1101 353.85 +2.4S&P500ETF SPY 4.13e 1.5 ...q 286.63 238.82 53269 272.24 +2.0SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 7 27.30 +3.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.73 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.61 +.9SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 370 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 17 76.45 +2.5tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.15 813 47.15 -3.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 0 68.21 +3.0SpdrGroEq SYG 1.85e .8 ...q 86.17 68.96 6 81.44 +2.5SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3299 93.46 +10.1Spdr Div SDY 3.80e 2.0 ...q 98.29 87.61 308 91.92 -2.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 0 85.72 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 3058 38.98 -11.9SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1644 50.06 +5.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.89 3 61.08 +5.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 157 30.57 -.4Spd LgCap s SPLG ... ... ...q 33.54 28.02 333 31.96 +2.1SpdrLCpG s SPYG ... ... ...q 35.96 29.31 361 34.88 +5.7SpdrLCapV s SPYV ... ... ...q 32.54 27.92 673 30.07 -2.0Spd MidC s SPMD ... ... ...q 35.09 29.60 290 34.57 +3.6SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 40 161.77 +4.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 23 103.67 +.8SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 13 93.05 +11.0SpdrSemi s XSD .16e .2 ...q 76.57 60.17 116 73.66 +5.5sSpdrSCapG SLYG 8.53e .8 ...q 245.46 206.75 138 245.55 +8.0SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 45 131.75 +4.8SpdrRs3K s THRK ... ... ...q 35.46 29.71 245 33.98 +2.3SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 119 87.19 -6.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 152 29.46 -1.4SpFcStIn n XITK ... ... ... 94.85 68.30 3 93.37 +19.5SPDR 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 2 102.13 +.1tSpdrScored CBND .99 3.2 ...q 32.92 30.81 1 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 160 34.20 -3.2SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 821 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 83 55.91 +.4SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 41 42.66 -3.1SpdrBarITB BWZ .01e ... ...q 33.49 30.78 12 31.84 -.9SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.85 1061 53.11 +5.0tSpdrLTBd s SPLB ... ... ...q 28.77 26.04 68 26.03 -9.0SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 549 33.08 -3.3tSpdrBarMBB MBG .83 3.3 ...q 26.51 25.13 59 25.14 -3.4SpdrEMBd EBND ... ... ...q 30.91 28.12 182 28.30 -4.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2533 27.36 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10192 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 511 30.12 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 83 55.33 -3.8SPLIntTB s BWX ... ... ...q 29.72 27.23 1848 28.04 -1.4SpdrTrans s XTN .25e .4 ...q 69.36 51.31 4 64.19 -1.5SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 123 70.69 +3.5SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 67.84 +10.2sSpdrHCEq s XHE 3.22e .1 ...q 75.00 56.90 41 75.27 +16.9SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.12 9 80.07 +15.3tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.38 3 25.36 -4.6SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 68.10 58 87.33 +4.5tSpdAgBd n SPAB ... ... ... 28.84 27.64 506 27.62 -3.9SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.68 41 54.73 -2.7SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1148 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.60 106 33.61 -8.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 57.95 27 57.94 -2.5SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3387 64.24 +9.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 100.61 1 119.69 +4.3SpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 7845 46.95 +3.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 295 47.66 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 30 41.85 -3.8sSpdrOGEx XOP .73e 1.7 ...q 42.07 28.96 11992 42.23 +13.6SpNuBST rs SHM ... ... ...q 48.95 47.51 429 47.68 -.5SpdrGendr SHE ... ... ... 75.63 65.51 4 71.53 +1.0SpdrOGEq XES .49e 2.6 ...q 19.29 12.90 559 18.50 +8.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 72.15 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 1764 37.59 +3.4SpdrR1KMo ONEO ... ... ... 77.42 68.40 10 73.44 +1.0SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.93 -.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 78 36.31 -3.0SpdrFosFFr SPYX ... ... ...q 69.64 57.85 2 65.88 +1.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.95 2 89.71 -1.0SpdrUsaSt QUS .54e ... ...q 82.07 68.82 16 77.63 +.5sSpd SP600 SLY 3.97e 1.0 ... 141.08 117.23 52 141.62 +6.5SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.61 +2.0sSpdrSCap n SPSM ... ... ... 31.73 28.11 322 31.70 +.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 11 19.08 -1.1Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 3 91.73 +.4sSPX Cp SPXC ... ... 15 33.97 23.41 142 34.28 +9.2SPX Flow n FLOW ... ... 42 54.92 31.10 309 44.17 -7.1SRC Eng SRCI ... ... 18 12.38 6.19 2311 12.13 +42.2STMicro STM .40 1.7 26 25.30 14.07 4115 23.83 +9.1SABESP SBS .39e 5.2 ... 11.96 7.38 2305 7.54 -27.8SabnR SBR 2.29m 4.8 23 50.00 36.80 25 48.00 +7.6SachemC n SACH .42 11.5 ... 5.10 3.30 6 3.65 -7.4SafeBulk SB .04 1.3 ... 4.00 1.76 446 3.16 -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 22.68 -5.1SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 8 22.66 -3.7SafegdSci SFE ... ... ...dd 14.40 10.65 85 13.30 +18.8SafeInco n SAFE .60 3.3 ... 20.00 15.57 56 18.38 +4.4SagaComm SGA 1.20 3.1 4 51.70 36.10 3 39.00 -3.6SailptTch n SAIL ... ... ... 26.92 12.82 1571 22.64 +56.1StJoe JOE ... ... 55 20.00 16.75 245 18.05 Salesforce CRM ... ... ...cc 131.00 83.55 2433 128.77 +26.0SalMidMLP SMM 1.30 12.8 ...q 13.05 8.53 76 10.16 -7.8SallyBty SBH ... ... 10 21.36 14.05 2473 15.39 -18.0SJuanB SJT .77e 10.9 15 10.54 6.04 79 7.03 -14.7SanchezEn SN ... ... ...dd 7.65 2.78 3960 3.79 -28.6SanchzM rs SNMP 1.80 14.1 ...dd 15.10 9.35 70 12.80 +15.3SandRidge SD ... ... ... 21.90 13.02 242 14.79 -29.8SandRMiss SDT .22e 22.5 1 1.55 .73 128 .00 +20.5SandRMs2 SDR .21e 19.5 1 1.51 .74 167 1.10 +29.3SandRdgP PER .50e 21.4 5 3.10 1.80 218 2.35 +14.6SandstG g SAND ... ... ... 5.64 3.26 1206 4.46 -10.6Sano SNY 1.58e 4.1 ... 50.65 37.43 680 38.50 -10.5SantCUSA SC .23e ... 6 20.18 11.12 1410 19.76 +6.1SantFn 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 25.77 +.4SaratogaI SAR 2.00f 9.0 8 22.90 19.62 17 22.22 -.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 8 25.66 -.5Sasol SSL 1.41e 3.7 ... 38.75 26.92 111 37.69 +10.2SaulCntr BFS 2.08 4.3 16 65.43 46.71 40 48.16 -22.0SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 8 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.7 46 80.35 61.02 7112 73.11 +8.5SchndrNt n SNDR .24 .9 ... 30.00 18.35 706 28.05 -1.8SchwUSMkt SCHB .96e 1.5 ...q 69.07 57.65 398 66.04 +2.4SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.00 521 65.12 +2.1SchwLCGr SCHG .63e .8 ...q 76.83 62.40 276 74.85 +5.9SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.42 174 53.99 -1.2SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 441 54.44 +2.2SchUSSmC SCHA .76e 1.0 ...q 73.45 61.62 420 72.86 +4.5SchwEMkt SCHE .49e 1.7 ...q 31.08 24.47 991 28.04 +.4Sch 1000 n SCHK ... ... ... 28.14 24.88 69 26.83 +2.2SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 358 30.68 +3.4SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 134 36.48 +1.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 306 31.05 +2.1SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 395 39.20 +3.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.54 272 37.69 +.6SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 5 37.57 +.8SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 506 49.45 -3.4SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1344 34.54 +1.4tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.16 258 50.14 -3.7SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 524 38.73 -6.9tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.61 310 51.58 -3.3tSchSTUSTr SCHO .35 .7 ...q 50.57 49.56 217 49.57 -.9SchUSTips SCHP ... ... ...q 56.10 54.06 188 54.11 -2.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 122 37.34 +1.9Schwab SCHW .40 .7 33 59.94 37.63 7374 58.88 +14.6Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 28 25.74 -4.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 36 25.72 -4.7SchwitMau SWM 1.72 3.9 15 48.06 36.26 158 43.93 -3.2SciApplic SAIC 1.24 1.4 25 90.84 60.21 134 90.10 +17.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 11 25.43 -.1ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 592 7.50 +1.4ScorpioTk STNG .04 1.4 ... 4.23 1.85 3495 2.76 -9.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.52 -1.4ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.35 -.3Scotts SMG 2.12 2.5 21 110.12 76.60 697 86.07 -19.6ScrippsEW SSP .05p ... 42 20.35 10.69 348 13.05 -16.5Sea Ltd n SE ... ... ... 15.73 10.06 4612 11.98 -10.1SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4000.00 -9.3SeabGld g SA ... ... ... 13.70 9.50 314 10.40 -8.0SeacorHld CKH ... ... ...dd 59.00 31.90 140 52.20 +12.9SeacrMar SMHI ... ... ... 25.00 11.66 91 22.41 +91.5SeadrillLtd SDRL ... ... 1 .68 .15 36684 .46 +99.1Seadrill SDLP .40 10.7 ... 4.20 2.60 724 3.74 +2.2SealAir SEE .64 1.5 22 49.94 40.76 1767 43.67 -11.4 Seaspan SSW .50 5.9 13 9.30 5.02 2771 8.53 +26.4Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 29 25.57 +3.0Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.96 76 25.42 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 15 24.90 +1.1Seaspn pfH SSWpH ... ... ... 24.96 20.14 20 24.20 +2.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 24.92 +2.5Seaspan n SSWA ... ... ... 24.58 23.15 11 23.84 -2.0SeaWorld SEAS ... ... ...dd 18.63 10.42 2230 16.69 +23.0SelEngS n WTTR ... ... ... 21.96 11.22 830 17.15 -6.0SelMedHld SEM ... ... 13 19.78 13.30 631 18.45 +4.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 24.83 -1.4SemGroup SEMG 1.89 7.4 ...dd 33.90 20.20 565 25.45 -15.7SemiMfg SMI ... ... 20 9.14 4.49 233 6.78 -20.8SempraEn SRE 3.58f 3.5 19 122.98 100.63 2426 103.34 -3.3Sempra pfA SREpA ... ... ... 104.97 96.15 82 97.47 -1.7SendGrid n SEND ... ... ...cc 32.03 17.50 709 26.16 +9.1SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 210 68.48 -6.4SequansC SQNS ... ... ...dd 4.75 1.44 94 1.69 -11.5Seritage n SRG 1.00 2.7 ... 50.00 34.07 167 37.46 -7.4Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 1 23.97 -1.6ServiceCp SCI .68 1.8 24 40.28 31.52 692 37.42 +.3sServiceMst SERV ... ... 33 58.14 36.65 979 57.76 +12.7ServcNow NOW ... ... ...dd 182.59 99.01 1606 171.15 +31.3Servotr SVT .30e 3.3 ...cc 12.80 8.50 10 8.97 -19.4ShakeShk n SHAK ... ... 89 59.50 30.12 757 58.61 +35.7ShawCm g SJR 1.18 ... ... 23.44 18.50 568 20.43 -10.5ShellMidst SHLX 1.39f 5.8 21 31.69 19.42 804 23.83 -20.1Sherwin SHW 3.44f .9 29 435.15 326.68 758 381.12 -7.1ShinhanFn SHG ... ... ... 50.37 40.44 52 44.89 -3.3ShipFin SFL 1.40 9.7 12 15.98 12.30 798 14.40 -7.1Shopify n SHOP ... ... ...dd 154.82 81.55 713 142.28 +40.9Shutterstk SSTK ... ... 38 52.78 29.85 141 45.86 +6.6SibanyeG SBGL .14r 4.9 ... 6.50 2.82 3746 2.86 -41.1SiderurNac SID ... ... ... 3.55 1.76 3136 2.61 +6.5SierraMt n SMTS ... ... ... 3.00 2.13 12 2.75 +10.9Sifco SIF ... ... ...dd 8.00 5.00 7 5.80 -12.8SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1261 38.84 -31.3Silvrbow n SBOW ... ... ... 34.76 19.89 53 28.83 -3.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 337 2.86 +9.2SimonProp SPG 7.80 5.1 21 173.02 145.78 1254 154.31 -10.1Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 2 68.77 -3.8SimpsnM SSD .88f 1.4 32 62.08 39.82 194 61.30 +6.8sSinopcShg SHI ... ... ... 68.29 50.67 39 70.46 +23.6Siteone n SITE ... ... 72 80.56 48.19 362 78.93 +2.9SixFlags SIX 3.12 4.9 21 70.44 51.25 1286 63.77 -4.2Skechers s SKX ... ... 16 43.08 22.99 2300 30.12 -20.4Skyline SKY ... ... 30 29.10 5.07 71 28.27 +120.0Smart&Fnl SFS ... ... 19 13.95 4.45 320 4.95 -42.1Smartsh n SMAR ... ... ... 21.70 18.06 109 20.00 +2.6Smith&N SNN .61e 1.7 63 40.41 33.72 655 35.74 +2.1SmithAO s AOS .72 1.1 35 68.39 53.23 641 63.08 +2.9Smucker SJM 3.12 2.8 15 134.12 99.57 684 112.04 -9.8SnapInc A n SNAP ... ... ... 21.94 10.51 19747 10.58 -27.6SnapOn SNA 3.28 2.2 15 185.47 140.83 428 150.76 -13.5SocCapH n IPOA ... ... ... 10.85 9.85 429 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 21 10.51 -.8SocQ&M SQM .99e 1.7 ... 64.20 32.38 1079 58.16 -2.0Sogou n SOGO ... ... ...cc 14.69 7.91 1071 9.40 -18.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 812 16.24 -24.1Solitario XPL ... ... ...dd .88 .39 46 .43 -28.7SonicAut SAH .24 1.1 11 22.75 15.95 217 21.50 +16.5SonocoP SON 1.56 3.0 26 55.77 46.55 307 51.65 -2.8SonyCp SNE ... ... ... 53.91 35.38 627 47.82 +6.4Sothebys BID .40 .7 18 57.95 42.78 382 56.75 +10.0SourcC SOR 1.00 2.5 ...q 42.97 38.02 14 40.50 -.6SoJerInd s SJI 1.12 3.5 28 37.55 25.96 737 32.38 +3.7SthcrssEn SXE ... ... ...dd 4.44 1.44 135 1.72 +1.8SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.29 -7.4SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 21.90 -7.7SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 22.29 -7.5SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.68 -6.8SouthnCo SO 2.40f 5.5 49 53.51 42.38 4736 43.89 -8.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 38 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 33 24.72 -3.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 57 24.21 -4.9SthnCopper SCCO .23e .4 44 58.09 33.63 1304 52.03 +9.7SwstAirl LUV .64f 1.2 9 66.99 49.76 5825 53.01 -19.0SwtGas SWX 2.08 2.9 22 86.87 62.54 212 71.44 -11.2SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.25 -11.5SwstnEngy SWN ... ... 6 7.26 3.42 12566 4.63 -17.0SprkNtSE wi LOV ... ... ... 15.40 10.15 0 12.80 +1.2Sparton SPA ... ... 19 23.59 16.35 224 17.47 -24.2SpdFosFr n EFAX ... ... ... 77.82 67.00 0 73.27 +.5SpdDbShDu STOT ... ... ... 50.03 47.00 411 48.74 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 2 69.08 -1.0SpdDbEMk EMTL ... ... ... 52.27 48.41 1 48.59 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.16 +1.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.75 -.4SpectraEP SEP 3.01f 9.1 10 46.47 31.16 500 33.10 -16.3SpectrmB SPB 1.68 2.2 14 138.45 60.13 720 75.60 -32.7SpeedM TRK .60 3.4 19 23.47 16.88 34 17.46 -7.5SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.86 +6.6SpinMedT n FFIU ... ... ... 25.15 24.20 24.34 -1.9Spire SR 2.25 3.2 19 82.85 60.09 281 69.60 -7.4SpiritAero SPR .48f .6 19 105.20 53.47 987 83.87 -3.9SpiritAir SAVE ... ... 15 54.84 30.32 799 36.94 -17.6SpiritRltC SRC .72 8.6 13 8.81 7.15 3797 8.33 -2.9SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 14 20.65 -16.9Spotify n SPOT ... ... ...dd 171.23 135.51 2076 161.39 +8.3tSpragueRs SRLP 2.61 11.2 13 30.75 22.85 29 23.30 -3.7Sprint S ... ... 3 9.02 4.81 11268 5.07 -13.9SprottSilv PSLV ... ... ...q 6.85 5.83 204 6.06 -4.4SprottGold PHYS ... ... ...q 11.15 9.83 376 10.46 -1.2SprottPPP SPPP ... ... ... 9.91 7.44 29 8.69 -7.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.98 10821 56.59 +63.2STAG Indl STAG 1.39 5.4 35 28.95 22.42 632 25.60 -6.3STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 9 25.10 -.6STAG pfC STAGpC ... ... ... 27.74 24.76 38 25.39 -3.0StageStrs SSI .20 7.1 ...dd 3.18 1.45 145 2.83 +68.5SP Matls XLB .98e 1.6 ...q 64.17 52.35 3356 59.64 -1.5SP HlthC XLV 1.01e 1.2 ...q 91.79 74.80 6978 82.96 +.3SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 12139 49.68 -12.7SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 3236 105.35 +6.7SP Engy XLE 2.04e 2.6 ...q 78.39 61.80 11997 77.55 +7.3SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 31970 28.24 +1.2SP Inds XLI 1.12e 1.5 ...q 80.96 66.47 6281 74.60 -1.4SP Tech XLK .78e 1.1 ...q 71.34 54.25 6680 69.52 +8.7SpdrRESel XLRE ... ... ...q 34.02 29.17 1562 30.70 -6.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13541 49.38 -6.3StdMotor SMP .84 1.9 25 54.73 40.56 67 43.81 -2.4Standex SXI .72 .7 20 110.00 85.85 44 97.10 -4.7StanBlkDk SWK 2.52 1.8 20 176.62 135.07 897 141.41 -16.7StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 10 25.26 +.2StanBlD un SWP ... ... ... 128.00 105.13 8 107.40 -12.5Stantec g STN .55f ... 17 29.25 22.80 7 25.85 -7.5StarGas SGU .47f 4.8 15 11.70 8.74 29 9.75 -9.3Starret SCX .40 5.9 22 9.75 5.80 17 6.75 -21.5Startek SRT ... ... 49 14.78 6.11 209 6.79 -31.9StarwdPT STWD 1.92 8.9 11 23.01 19.47 1296 21.51 +.7StateStr STT 1.68 1.7 17 114.27 80.38 1011 101.10 +3.6StateSt pfC STTpC ... ... ... 25.55 24.01 37 25.08 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 81 26.31 -4.2StaStCp pfG STTpG ... ... ... 28.45 25.50 36 25.75 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 25 26.21 -.9Statoil ASA STO .92e 3.4 ... 27.35 16.18 1135 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 3 17.36 -11.2SteelPr pfA SPLPpA ... ... ... 22.74 19.75 16 20.35 -3.9Steelcse SCS .51 3.6 16 18.15 12.50 493 14.20 -6.6StellusCap SCM 1.36 10.6 11 14.48 11.07 67 12.89 -1.9Stepan SCL .82 1.2 17 92.97 68.09 132 70.08 -11.3Steris plc STE 1.24 1.2 26 104.31 75.65 585 102.92 +17.7SterlingBc STL .28 1.1 15 26.50 21.00 1344 24.85 +1.0SterlBc pfA STLpA ... ... ... 26.74 25.65 25 25.80 -2.0StewInfo STC 1.20 2.8 29 47.37 34.48 103 42.32 StifelFin SF .48f .8 19 68.76 41.93 362 59.45 -.2Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.23 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 18 24.19 -3.0StoneHEM EDF 2.16 14.8 ...q 17.31 13.50 103 14.58 -8.4StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 69 14.19 -8.9StoneMor STON 1.32 21.5 ...dd 9.62 4.61 45 6.14 -6.4sStonerdg SRI ... ... 22 30.96 14.16 506 31.58 +38.1StoreCap STOR 1.24 4.9 21 26.58 20.08 1285 25.56 -1.8StratALL36 GJT .29 1.4 ... 21.00 19.20 20.50 +2.5Strat D35 GJP .74 3.3 ... 23.69 21.80 2 22.48 -2.0StratGS33 GJS .32 1.5 ... 21.52 19.12 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 3 25.88 StratPG34 GJR .27 1.2 ... 22.87 20.85 21.60 -1.9StratUSM GJH .64 6.5 ... 10.35 9.37 1 9.90 -1.5StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9Stryker SYK 1.88 1.1 29 172.99 136.82 1576 171.76 +10.9SturmRug RGR 1.28f 2.2 20 68.80 43.00 285 59.35 +6.3SubPpne SPH 2.40 10.4 33 27.05 21.85 319 23.15 -4.4SumitMitsu SMFG ... ... ... 9.67 7.15 2893 8.39 -3.5SummitHtl INN .72 5.0 14 19.39 12.77 688 14.51 -4.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.49 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 26 23.70 -7.7SumtMtls n SUM .29t ... 28 34.06 25.89 1017 29.47 -6.3SummitMP SMLP 2.30 14.8 ...cc 24.75 13.10 203 15.50 -24.4SunCmts SUI 2.84f 3.1 93 96.08 80.12 289 91.92 -.9SunLfFn g SLF 1.90f ... ... 44.50 32.22 458 43.42 +5.2SunCokeE SXC .99e ... 7 13.43 8.20 448 13.00 +8.4SunCokeEn SXCP 1.60m 10.4 9 21.95 15.05 144 15.40 -11.7Suncor g SU 1.44 ... ... 41.26 27.96 3193 41.04 +11.8SunlOnl n STG ... ... ... 14.08 6.80 236 10.28 -7.4SunLink SSY ... ... ...dd 2.08 1.27 6 1.36 -14.5SunocoLP SUN 3.30 12.2 79 33.11 24.76 235 26.96 -5.1SunstnHtl SHO .20 1.2 19 17.46 14.09 1347 16.27 -1.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 16 25.12 -3.8tSunstHt pfF SHOpF 1.61 6.8 ... 26.98 24.24 9 23.67 -8.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2819 68.91 +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 2 24.48 -.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 57 2.24 +52.4SupEnrgy SPN .32 2.7 ...dd 12.31 7.66 1998 11.82 +22.7SuperiorInd SUP .36 2.1 26 20.95 12.70 279 16.95 +14.1Supvalu rs SVU ... ... 8 29.12 13.60 831 16.44 -23.9SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 40 15.20 +.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.34 -1.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.69 +10.3SwRCmETR RJN ... ... ... 3.72 1.87 1 3.25 +16.3SwRCmMTR RJZ ... ... ... 9.20 7.76 8.65 -3.1SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 41 6.23 +3.8SwERCmTR RJI ... ... ... 5.96 4.64 129 5.78 +7.0SwisHelv SWZ .64e .2 ...q 13.74 12.07 43 12.46 -2.4tSwitch n SWCH .03e ... ... 20.45 13.02 2751 13.20 -27.4Synchrony SYF .60 1.7 12 40.59 26.34 2990 34.59 -10.4Synnex SNX 1.40 1.3 15 141.94 93.87 225 111.82 -17.7Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 4 25.55 -2.2sSynovusFn SNV 1.00f 1.8 19 54.38 40.21 899 54.18 +13.0SynthBiol SYN ... ... ...dd 1.05 .19 965 .25 -51.8Sysco SYY 1.44 2.3 25 64.77 48.85 2127 63.35 +4.3Systemax SYX .22 .7 30 34.91 15.40 62 31.02 -6.8 T -TAL Educ s TAL ... ... ...cc 42.06 18.64 2263 40.90 +37.7TC PpLn TCP 2.60m 10.2 8 59.32 23.27 289 25.48 -52.0TCF Fncl TCF .60 2.3 16 26.13 14.58 1162 25.92 +26.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 24.30 -5.6TCF 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 56 5.41 -7.8TE Connect TEL 1.76f 1.8 27 108.23 74.71 1024 95.31 +.3THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.32 +.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.61 -1.2THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 23 17.54 +4.0TIM Part TSU .28e 1.4 ... 23.12 13.97 2016 19.47 +.8sTJX TJX 1.56f 1.8 21 87.24 66.44 3312 85.19 +11.4sTPG Pace n TPGE ... ... ... 10.65 9.67 1145 10.67 +9.5TPG Pac n TPGH ... ... ... 9.90 9.67 0 9.83 +1.0TPG RE n TRTX 1.68f 8.3 24 20.70 18.22 120 20.12 +5.6TPG SpLnd TSLX 1.56 8.2 9 21.74 17.00 280 19.08 -3.6TableauA DATA ... ... ...dd 97.09 57.25 965 92.76 +34.0TahoeRes TAHO .24 4.9 ... 9.68 3.76 2111 4.85 +1.3TailorBr TLRD .72 2.1 19 35.94 9.40 2495 34.45 +57.8Taiwan TWN ... ... ...q 22.25 18.95 4 20.97 +.5TaiwSemi TSM .73e 1.8 18 46.57 34.31 7579 39.79 +.4Takung n TKAT ... ... ... 7.01 1.88 1 2.37 -5.6TallgEGP n TEGP 1.95f 9.3 ...dd 28.94 17.14 200 20.97 -18.5TallgrsEn TEP 3.90f 9.1 11 52.84 34.37 280 43.02 -6.2TalosEn rs TALO ... ... ...dd 40.16 16.76 208 32.39 +.7StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 7.0 10 27.88 19.86 1221 20.13 -24.1TanzRy g TRX ... ... ... .68 .24 179 .56 +101.4Tapestry TPR 1.35 3.0 28 55.50 38.70 8128 44.34 +.2TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1776 48.59 +.4TargaR pfA NGLSpA 2.25 8.4 ... 28.07 25.82 6 26.79 +1.2Target TGT 2.48 3.3 14 78.70 48.56 8591 75.23 +15.3TaroPhrm TARO ... ... 12 128.46 93.01 84 113.30 +8.2Taseko TGB ... ... ... 2.46 1.05 434 1.20 -48.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 22.56 2261 22.91 -30.7Taubmn TCO 2.62f 4.9 18 66.61 44.78 694 52.95 -19.1Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 11 23.78 -5.3Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 7 23.36 -7.4TaylorMH TMHC ... ... 14 28.42 19.68 1313 21.35 -12.8Team TISI ... ... ...dd 26.80 10.45 850 20.35 +36.6Technip FTI .13 ... 19 35.00 24.53 4117 33.18 +6.0TeckRes g TECK .16e ... ... 30.80 14.56 2295 28.71 +9.7Teekay TK .22 2.4 ...dd 10.90 5.14 605 9.00 -3.4TeekLNG TGP .56 3.1 ... 21.65 14.05 184 17.95 -10.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 11 24.90 -1.4TeekOffsh TOO .04m 1.3 ... 3.70 1.65 622 3.00 +27.1TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 20 21.40 -7.3TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 19 23.48 -5.5TeekOf pfE TOOpE 2.22 9.1 ... 25.10 24.30 18 24.42 -2.5TeekayTnk TNK .21 17.9 ... 2.20 1.08 1445 1.17 -16.4Tegna TGNA .28 2.6 6 15.61 10.00 2230 10.89 -22.7TejonRnch TRC ... ... ...cc 26.25 18.59 64 25.39 +22.3TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 89 21.55 -4.4TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 102 16.83 -3.9TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 27 19.05 -3.0TeklaWH n THW 1.40 10.6 ...q 15.39 12.47 109 13.19 -3.1TelInstEl TIK ... ... 38 6.35 2.05 11 2.69 +3.4sTeladoc n TDOC ... ... ... 49.64 27.35 743 49.45 +41.9Telaria n TLRA ... ... ...dd 5.30 3.42 286 4.10 +1.7TlcmArg TEO .71e 3.1 ... 40.19 21.13 674 22.59 -38.3TelItalia TI ... ... ... 11.28 7.57 100 9.06 +5.0TelItaliaA TI/A .30e 3.7 ... 9.60 6.27 39 8.06 +11.8Teledyne TDY ... ... 31 201.40 123.29 123 195.89 +8.1Teleex TFX 1.36 .5 32 288.78 195.36 340 259.10 +4.1TelefBrasil VIV .64e 4.9 15 17.33 12.45 1060 13.02 -12.2TelefEsp TEF 1.20e 12.6 ... 11.58 8.99 1585 9.47 -2.2TelData TDS .64f 2.5 9 29.87 23.54 491 26.01 -6.4TelData45 TDI 1.66 6.5 ... 26.61 23.29 0 25.38 -.7TelData 61 TDA 1.47 6.1 ... 25.64 23.11 8 24.23 -2.7TelData60 TDJ 1.75 6.9 ... 26.48 23.95 1 25.43 +.6TelData59 TDE 1.72 6.9 ... 26.21 24.26 6 25.06 -1.0Telus gs TU 2.10 ... ... 38.50 32.94 234 35.72 -5.7TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.31 48 22.82 +6.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 35 15.81 -3.7TmpEMI TEI .80a 7.4 ...q 11.98 10.41 57 10.87 -2.7TmpGlb GIM .30 4.7 ...q 6.77 6.24 226 6.34 -1.9TempurSly TPX ... ... 14 68.05 41.10 1505 50.34 -19.7sTenaris TS .69e 1.7 ... 39.48 25.91 2826 39.49 +23.9sTenetHlth THC ... ... ...dd 33.33 12.25 967 33.50 +121.0Tengsco TGC ... ... ...dd 1.19 .55 28 .75 -6.3Tennant TNC .84 1.1 ...cc 77.20 59.00 74 75.25 +3.6Tenneco TEN 1.00 2.1 7 65.59 43.48 583 47.87 -18.2tTVA 28 TVC .96 4.0 ... 25.97 24.44 25 24.23 -3.5TVA 29 TVE .84 3.5 ... 26.98 23.71 22 23.89 -4.4Teradata TDC ... ... 23 42.84 27.05 855 38.02 -1.1Teradyn TER .36 1.0 29 50.68 29.68 4451 37.56 -10.3Terex TEX .40 .9 37 50.17 32.48 2144 42.14 -12.6Ternium TX 1.10e 2.7 13 42.43 24.60 638 41.18 +30.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 311 37.29 +6.4TetraTech TTI ... ... ...dd 4.76 1.85 770 4.66 +9.1TeucrCorn CORN ... ... ...q 20.05 16.53 91 18.11 +8.0TeucrSug CANE ... ... ...q 11.30 7.30 76 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 84 6.53 +8.8TeucrSoyb SOYB ... ... ...q 19.64 17.27 25 18.25 +2.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.47 +1.7TevaPhrm TEVA .73e 3.5 6 33.82 10.85 23886 20.88 +10.2TexPacLd TPL .29f ... ...cc 677.15 279.33 21 651.66 +45.9Textainer TGH .96 5.5 ...dd 26.50 10.15 93 17.35 -19.3Textron TXT .08 .1 42 66.16 45.00 1233 65.65 +16.0Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1357 210.67 +10.9Thermon THR ... ... 48 26.50 15.74 88 23.55 -.5ThirdPtRe TPRE ... ... 7 17.10 12.25 636 13.15 -10.2ThomsonR TRI 1.38 3.5 16 48.61 36.52 1578 38.97 -10.6Thor Inds THO 1.48 1.5 13 161.48 87.96 826 101.28 -32.83D Sys DDD ... ... 52 23.19 7.92 3022 13.12 +51.93M Co MMM 5.44f 2.7 30 259.77 191.44 2912 200.21 -14.9Tidwtr TDW 1.00 3.2 ...dd 35.98 .70 321 31.40 +28.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 ...cc 21.51 15.96 336 21.20 +4.0Tiffany TIF 2.00 1.9 35 111.44 84.15 1338 104.05 +.1Tillys TLYS ... ... 27 16.57 8.42 65 11.41 -22.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3692 94.19 +3.0Timken TKR 1.12f 2.3 19 55.65 41.85 645 49.10 -.1TimknSteel TMST ... ... ...dd 20.24 12.48 289 18.33 +20.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 163 11.50 -10.7TollBros TOL .44f 1.1 13 52.73 36.55 2221 41.70 -13.2Tompkins TMP 1.92 2.3 24 90.50 71.27 58 82.09 +.9TootsieR TR .36b 1.3 26 37.48 27.45 127 28.60 -19.1TopBuild n BLD ... ... 34 84.03 51.16 323 79.77 +5.3Torchmark TMK .64 .8 7 93.60 74.33 399 85.30 -6.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.25 -1.9Toro Co s TTC .80f 1.3 25 73.86 56.60 744 59.33 -9.0TorDBk gs TD 2.68f ... ... 61.06 46.58 757 59.08 +.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 11 22.78 -2.5TortWat n TBLU ... ... ... 30.84 25.31 1 28.80 -3.4TortEnInd NDP 1.75 13.3 ...q 15.81 10.70 58 13.20 -.6TortEnInf TYG 2.62 8.8 ...q 34.35 24.24 108 29.84 +2.6TortMLP NTG 1.69 8.8 ...q 21.09 14.91 66 19.15 +9.1TortPplE TTP 1.63m 9.0 ...q 21.36 15.55 29 18.02 -4.1TortPw&E TPZ 1.65 8.6 ...q 23.17 17.51 17 19.20 -6.8Total SA TOT 2.71e 4.3 ... 64.37 48.15 1729 63.21 +14.3TotalSys TSS .52f .6 22 90.74 57.53 1023 85.92 +8.6TowerIntl TOWR .48 1.7 13 33.65 21.00 55 28.80 -5.7TownsqMda TSQ .30 4.4 9 11.63 6.28 87 6.86 -10.7Toyota TM ... ... ... 140.99 103.62 101 137.35 +8.0TrCda g TRP 2.76 6.5 16 51.85 39.16 1188 42.78 -12.0TransEntx TRXC ... ... ...dd 5.00 .45 7410 2.85 +47.7TransUn n TRU .07p ... 28 69.70 41.07 481 69.20 +25.9Trnsalta g TAC .23 ... ... 6.60 5.00 14 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 94 1.69 +21.6TrnsRty TCI .20p ... ...dd 52.00 18.30 11 43.50 +38.9TransDigm TDG 24.00 ... 22 338.89 249.57 302 323.52 +17.8TrnsMont TLP 2.48f 6.8 15 47.45 33.98 18 36.53 -7.4sTransocn RIG ... ... ...dd 13.50 7.20 12877 13.60 +27.3TrGasSur TGS ... ... ... 24.22 14.10 377 18.03 -18.9Travelers TRV 3.08f 2.4 17 150.55 113.76 840 130.15 -4.0Travelport TVPT .30 1.7 ... 18.06 12.10 1009 17.26 +32.1TrecoraRs TREC ... ... 18 14.40 10.25 24 13.35 -1.1sTredgar TG .44 2.1 28 21.15 14.65 76 21.15 +10.2TreeHseF THS ... ... 15 85.99 36.35 729 47.12 -4.7Trex TREX ... ... 32 125.93 61.57 291 111.23 +2.6TriPointe TPH ... ... 13 19.55 12.11 1851 16.35 -8.8TriContl TY 1.07e 3.9 ...q 28.32 22.63 85 27.14 +.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.21 -.4TrianglCap TCAP 1.20 10.6 ... 18.50 8.91 427 11.28 +18.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.29 +.7TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3TribMda A TRCO 1.00 2.6 73 43.71 34.81 737 37.98 -10.6TrilogyMtl TMQ ... ... ...dd 1.64 .58 191 1.35 +24.1TrimShrk n TTAC ... ... ... 36.76 28.51 9 35.80 +6.2TrimAllC n TTAI ... ... ... 29.03 24.67 2 27.42 +.9sTriNetGrp TNET ... ... 35 53.55 30.21 328 53.44 +20.5Trinity TRN .52 1.5 8 38.25 25.05 2335 35.75 -4.6TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.92 -.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 353 76.25 +5.0TrioTch TRT ... ... 16 8.47 4.05 21 5.16 -26.4TriplePtV TPVG 1.44 11.0 8 14.19 11.12 52 13.14 +3.5TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.22 -2.6sTriple-S GTS ... ... 31 33.48 15.05 325 34.62 +39.3TritonInt n TRTN 2.08f 5.9 ... 43.85 26.71 410 35.24 -5.9TriumphGp TGI .16 .7 5 34.80 21.50 821 23.30 -14.3Tronox TROX .18 1.0 42 28.40 12.88 699 17.62 -14.1TrueBlue TBI ... ... 15 29.50 19.30 202 25.20 -8.4Tsakos TNP .20 5.5 ... 5.27 3.11 174 3.65 -6.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.30 -.8Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 9 25.60 +3.4TsaksE p E TNPpE ... ... ... 25.89 24.58 5 25.54 +1.3Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 451 44.93 -28.3Turkcell TKC ... ... ... 11.29 7.34 300 7.42 -27.3sTurnPtBr n TPB .16 .7 ... 23.79 14.45 183 23.74 +12.4TurqHillRs TRQ ... ... 27 3.59 2.44 7275 2.98 -13.1TutorPerini TPC ... ... 11 29.90 18.90 283 20.60 -18.722ndCentry XXII ... ... ...dd 4.44 1.33 1090 2.29 -18.2Twilio n TWLO ... ... ... 56.00 23.25 2527 53.72 +127.6Twitter TWTR ... ... ...dd 36.80 15.67 10832 32.77 +36.5TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 2 26.10 -4.3TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 13 25.24 -3.9TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1299 15.47 -4.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 12 24.03 -4.2TylerTech TYL ... ... 53 232.48 160.12 170 226.92 +28.2Tyson TSN 1.20 1.8 13 84.65 57.20 1739 68.56 -15.4U -sUBS 3xLCr WTIU ... ... ... 38.73 9.44 20 38.95 +65.5tUBS 3xInvC WTID ... ... ... 49.24 7.77 10 7.75 -49.3VelDlyIn n EXIV ... ... ... 61.00 26.21 11 39.63 -18.1VelLngVS n EVIX ... ... ... 23.61 9.60 9.60 -19.9UBS FILCG FBGX ... ... ...q 264.15 161.21 3 248.64 +9.4UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 78.89 -7.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 1925 16.08 -12.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 43

UDR UDR 1.29f 3.7 22 40.71 32.88 1792 35.00 -9.1UGI Corp UGI 1.04f 2.1 11 52.00 42.51 651 49.05 +4.5UMH Prop UMH .72 5.2 27 17.90 11.38 148 13.93 -6.5UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.35 -3.5UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.16 -7.4UQM Tech UQM ... ... ...dd 1.79 .69 91 1.11 -20.1US FdsHl n USFD ... ... 23 35.75 25.43 1116 35.28 +10.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 51 95.20 56.50 49 92.00 +27.4US Silica SLCA .25 .8 42 40.98 23.75 2646 32.99 +1.3USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 185 17.94 +8.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 52.19 +.4Usaa SCVal USVM ... ... ... 53.15 47.00 22 52.97 +4.4USAA IntlVl UIVM ... ... ... 55.54 49.30 25 52.52 +2.1Usaa EMVl UEVM ... ... ... 56.13 48.97 15 51.58 +.4Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.44 -1.3tUsaa IntBd UITB ... ... ... 50.30 48.15 3 48.14 -4.1sUSANA s USNA ... ... 29 113.65 52.80 111 114.20 +54.2sUSCF Oil n USOU ... ... ... 71.50 22.66 6 71.95 +67.4tUSCF ShOil USOD ... ... ... 26.29 5.86 5 5.81 -48.7USCF shpei BUY ... ... ... 27.03 23.45 26.25 +3.6USCF shpen BUYN ... ... ... 27.42 23.45 26.98 +4.1USD Ptrs USDP 1.41f 12.7 ... 14.43 9.00 6 11.10 -1.3USG USG ... ... 23 42.14 25.60 511 41.51 +7.7Ultrapar UGP .55e 3.7 ... 26.48 14.41 494 14.73 -35.2UndrArm s UAA ... ... 35 23.46 11.40 11555 20.52 +42.2UnAr C wi UA ... ... ... 21.81 10.36 6689 18.31 +37.5Uni UFI ... ... 15 39.21 27.21 66 31.56 -12.0UniFirst UNF .15 .1 24 176.15 135.95 66 173.50 +5.2UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1021 55.83 -.9Unilever UL 1.48e 2.7 ... 60.13 50.74 1499 55.13 -.4UnionAc un LTN/U ... ... ... 10.30 10.00 10.18 +1.4UnionPac UNP 2.92 2.1 10 143.26 101.06 2180 141.36 +5.4UniqueF n UFAB .60 6.4 11 10.85 7.05 7 9.31 +25.5Unisys UIS ... ... ...dd 13.90 6.90 489 11.70 +43.6Unit UNT ... ... 12 26.82 15.29 268 22.66 +3.0UtdContl UAL ... ... 10 83.04 56.51 3385 69.74 +3.5UtdMicro UMC .09e 3.3 ... 2.75 1.96 301 2.73 +14.2UPS B UPS 3.64 3.1 20 135.53 101.45 1970 116.32 -2.4UtdRentals URI ... ... 9 190.74 100.62 1061 169.48 -1.4USNatGas UNL ... ... ...q 11.03 8.54 1 9.18 sUS12MoOil USL ... ... ...q 25.25 15.45 14 25.33 +21.1USAntimny UAMY ... ... ... .46 .20 29 .28 -11.3US Bancrp USB 1.20 2.4 14 58.50 49.03 5486 50.99 -4.8US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 927.23 +4.4US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 25 22.76 +.8US Bcp pfM USBpM 1.63 5.9 ... 30.37 27.24 79 27.66 -2.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 10 25.12 -.6US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 22.04 11.88 142 22.08 +22.0US Cellular USM ... ... 49 41.82 32.06 109 36.86 -2.0US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 10 25.44 +.8US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 12 25.94 +.9US Cell64 UZC 1.81 6.9 ... 27.50 24.55 41 26.38 +1.8USCmdtyFd USCI ... ... ...q 44.95 36.98 70 44.89 +5.5USDslHtOil UHN ... ... ...q 21.25 12.90 1 21.25 +9.9sUS GasFd UGA ... ... ...q 35.42 22.30 23 35.92 +12.8USCoppFd CPER ... ... ...q 21.26 16.00 0 19.53 -7.3USAgriFd USAG ... ... ...q 17.98 15.87 16.55 +.2US NGas rs UNG ... ... ...q 30.88 20.40 2019 22.95 sUS OilFd USO ... ... ...q 14.44 8.65 13455 14.46 +20.4tUS ShrtOil DNO ... ... ...q 81.00 46.66 4 46.57 -18.0USSteel X .20 .5 22 47.64 19.20 9976 37.51 +6.6UtdTech UTX 2.80 2.2 22 139.24 109.10 3689 124.78 -2.2UtdhlthGp UNH 3.00 1.2 22 250.79 172.60 1906 241.72 +9.6UNITIL UTL 1.46 3.2 24 52.84 40.92 43 46.13 +1.1Univar n UNVR ... ... ...cc 31.95 25.79 1005 27.67 -10.6UnvslCp UVV 2.20 4.6 36 70.20 45.95 158 47.85 -8.9UnvHR UHT 2.64 4.5 34 84.90 53.00 41 58.38 -22.3UnivHlthS UHS .40 .3 15 128.15 95.26 340 118.48 +4.5sUniv Insur UVE .69a 2.0 12 35.00 15.08 284 35.15 +28.5UnvSecInst UUU ... ... ...dd 3.50 1.15 5 1.45 -14.7UnivTInst UTI .08 2.6 ...dd 3.80 2.21 23 3.12 +30.0UnumGrp UNM .92 2.4 2 58.73 37.57 2211 38.47 -29.9Ur-Energy URG ... ... 74 .79 .50 152 .74 +8.8UraniumEn UEC ... ... ...dd 2.00 .96 740 1.55 -12.4UrbnEdg n UE .88 4.3 24 26.19 19.51 709 20.32 -20.3UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.80 -.9UrsBidA UBA 1.08f 5.3 16 23.94 17.20 83 20.41 -6.1UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 25.20 -4.1UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 3 23.25 -11.1V -VF Corp VFC 1.84 2.3 42 84.38 52.35 1870 79.58 +7.5VICI Pr n VICI ... ... ... 21.33 17.58 3604 19.65 -5.9VOC EnTr VOC .47e 7.8 13 6.66 3.15 137 6.01 +1.5VaalcoE EGY ... ... ... 1.69 .68 683 1.51 +116.6VailRsrt MTN 5.88 2.5 50 239.54 197.48 223 235.99 +11.1sVale SA VALE .29e 1.9 15 15.00 7.65 23469 15.13 +23.7ValeantPh VRX ... ... 6 24.43 10.94 9148 22.08 +6.3ValeroE VLO 3.20 2.8 31 116.43 60.69 2685 114.99 +25.1ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 35 40.22 -9.6Valhi VHI .08 1.2 63 9.24 2.13 425 6.90 +11.8Validus VR 1.52 2.3 15 67.80 41.15 529 67.48 +43.8Validus pfA VRpA ... ... ... 26.12 24.12 4 25.45 -1.8Validus pfB VRpB ... ... ... 26.23 24.15 17 25.16 -1.8VlyNBcp VLY .44 3.4 22 13.38 10.61 4635 12.76 +13.7VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 31.79 25.83 9 26.20 -5.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 6 25.67 -2.9Valmont VMI 1.50 1.0 21 176.35 137.90 114 145.20 -12.5Valvoline n VVV .30 1.4 ... 25.63 19.86 853 20.94 -16.4VanEMGold OUNZ ... ... ...q 13.44 11.93 82 12.69 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 29644 22.29 -4.1VnE LgFl n LFEQ ... ... ... 28.49 24.98 29 26.59 +1.1VanE Grn n GRNB ... ... ... 27.50 25.81 8 26.09 -3.3VnEkSteel SLX .40e .8 ...q 51.91 35.06 82 51.59 +12.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 13 22.22 -4.8VanE Env EVX .53e .6 ...q 91.77 77.29 0 88.98 +2.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 99 23.35 -4.6VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 280 31.14 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.82 +4.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 33 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5689 21.68 +2.2VanE BDC BIZD 1.47e 8.9 ...q 18.41 15.39 72 16.56 -.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 155 19.05 -3.1VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 216 29.13 -2.7tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 22 24.78 -3.3VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 25 23.15 -3.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 77 25.01 -6.1VanE EmM EMAG .92 4.4 ...q 22.45 20.70 20.90 -4.3VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 377 25.33 +.2VanE EMBd EMLC .98 5.4 ...q 19.91 17.82 2231 18.03 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 11 62.11 +1.6VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 29 17.16 -.5VanE LgMu MLN .62 3.1 ...q 20.43 19.41 44 19.70 -3.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 296 23.38 -2.9VnEkHiInInf YMLI 1.20 9.6 ...q 15.43 11.07 3 12.55 -6.6VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.53 +.9VanE OilR CRAK ... ... ...q 33.21 22.33 21 32.81 +6.9V IntMoat MOTI ... ... ...q 36.88 32.70 8 34.32 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.50 +2.9VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 25.11 +3.9VanEChAMC CNXT ... ... ...q 37.10 28.79 9 35.09 +1.4VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 5 31.01 +2.1VanEWMoat MOAT .41e 1.0 ...q 46.20 37.91 53 42.59 +.3sVanE UncOG FRAK .06e .3 ...q 17.31 12.59 25 17.32 +10.6VnEkSemi SMH .58e .5 ...q 114.55 80.92 3467 106.53 +8.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 96.80 +5.9VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 17 63.22 +2.6VEckOilSvc OIH .47e 1.6 ...q 29.53 21.70 5075 28.90 +10.9VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 2 38.22 -6.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 68 27.49 -8.6VEckChina PEK 1.41e 1.1 ...q 54.26 38.37 5 47.52 -1.6 VnEkIndSC SCIF .57e 1.1 ...q 72.57 52.91 88 54.14 -20.2VanE Egyp EGPT ... ... ...q 40.97 26.30 13 37.50 +14.7VEckPoland PLND .29e 1.6 ...q 21.80 17.21 2 17.59 -11.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 5312 32.83 -3.8VanE Coal KOL .13 .8 ... 18.49 12.50 46 16.60 +3.6VnEk Viet VNM .32e 1.8 ...q 20.50 14.01 296 17.86 -.1VanEBrzSC BRF ... ... ...q 26.12 18.45 12 20.88 -11.0VanEIndo IDX .25e 1.1 ...q 26.90 21.05 8 21.78 -12.3VanENatRs HAP .64e 1.7 ...q 39.67 32.28 18 38.29 +3.1VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 25.76 +3.6VanE Gam BJK 1.07e 2.2 ...q 50.18 38.91 30 49.31 +5.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.90 125 86.93 -8.6tVangIntBd BIV 2.17a 2.7 ...q 85.85 79.97 477 79.96 -4.6tVangSTBd BSV 1.08e 1.2 ...q 80.25 77.86 2315 77.85 -1.6VangTotBd BND 2.06e 2.3 ...q 82.71 78.37 2201 78.40 -3.9VangExDur EDV 4.81e 3.3 ...q 123.85 107.67 60 108.55 -10.3VangMegG MGK 1.33e 1.1 ...q 121.09 99.08 98 117.38 +5.4VangMegV MGV 1.53e 2.0 ...q 81.59 68.12 35 75.90 -.7VangMega MGC 1.47e 1.5 ...q 96.61 81.76 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.08 369 84.39 -1.4VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 163 116.41 +4.2VangGrth VUG 1.38e .9 ...q 152.38 125.78 932 147.94 +5.2VangLgCp VV 1.84e 1.5 ...q 131.68 109.55 129 125.12 +2.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 648 157.53 +1.8VangSmCp VB 1.63e 1.1 ...q 155.86 131.25 362 153.92 +4.1VangSCG VBK 1.19e .7 ...q 173.32 141.74 134 172.61 +7.3VangSCV VBR 1.96e 1.5 ...q 138.96 118.55 209 134.95 +1.6VangTSM VTI 2.17e 1.5 ...q 146.87 122.64 1346 140.47 +2.3VangValu VTV 2.05e 1.9 ...q 113.46 94.73 995 105.57 -.7VangSP500 VOO 3.81e 1.5 ...q 263.37 219.23 2588 250.09 +2.0VangMCVal VOE 1.76e 1.6 ...q 117.97 101.23 263 111.16 -.4VangMCGr VOT .82e .6 ...q 136.45 115.92 82 133.28 +4.4VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4400 76.12 -8.3VangDivAp VIG 1.82e 1.8 ...q 108.99 91.05 380 101.83 -.2VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 122 121.07 +1.5VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.58 1705 55.21 +.9VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 7114 46.01 +.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 518 73.87 +1.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 7662 59.92 +1.3VangTEBd VTEB .28e ... ...q 52.07 50.36 429 50.65 -2.0Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.74 31 144.85 +5.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.40 25 107.92 -1.9sVanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 9 138.72 +4.8sVanSC600G VIOG 1.13e .7 ...q 157.18 128.05 17 157.29 +7.8sVangSC600 VIOO 1.19e .8 ...q 148.15 121.82 28 148.58 +6.6VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 8 123.06 +1.1VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 23 138.68 +4.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 12 131.02 +2.4VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 5840 45.35 +1.1VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 41 164.58 +5.5VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 111 129.65 -11.2VangEngy VDE 2.37e 2.2 ...q 107.20 83.80 304 106.88 +8.0VangFncl VFH .90e 1.3 ...q 75.48 58.63 403 71.27 +1.8VanHC Etf VHT 1.96e 1.2 ...q 171.30 139.00 82 157.78 +2.4VangIndl VIS 2.25e 1.6 ...q 151.28 125.41 77 140.12 -1.6VangInfT VGT 1.61e .9 ...q 186.36 139.43 330 182.20 +10.6VangMat VAW 2.12e 1.6 ...q 144.65 118.30 60 135.29 -1.0VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 78 110.46 -5.3VangTel VOX 3.14e 3.8 ...q 96.48 81.62 106 83.39 -8.5VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 94.81 446 117.94 +6.1VectorGp VGR 1.60b 8.3 23 23.14 18.70 785 19.21 -14.2Vectren VVC 1.80 2.6 27 70.76 57.48 994 69.50 +6.9Vectrus VEC ... ... 14 41.48 25.17 135 30.37 -1.6VedantaLtd VEDL 1.20e 7.1 ... 21.99 13.85 778 16.98 -18.5VeevaSys VEEV ... ... 94 79.15 52.17 793 76.68 +38.7VenatorM n VNTR ... ... ... 26.90 17.03 744 18.06 -18.4Ventas VTR 3.16 6.1 14 72.36 46.55 2055 52.04 -13.3VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.86 -1.2Vereit VER .55 7.9 ...cc 8.75 6.52 9877 6.92 -11.2Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 43 25.07 -2.0VeriFone PAY ... ... 17 23.14 14.90 960 22.83 +28.9Veritiv VRTV ... ... ...dd 46.10 20.35 70 31.55 +9.2VerizonCm VZ 2.36 4.9 7 54.77 42.80 9773 47.86 -9.6VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 50 25.57 -3.1VermilnE g VET 2.03 ... ... 40.59 29.91 334 34.18 -5.9sVerso Cp VRS ... ... ... 19.75 3.17 655 20.40 +16.1Versum VSM .24f .6 ... 42.74 30.57 385 39.28 +3.8ViadCorp VVI .40 .8 25 61.85 42.99 86 50.80 -8.3Vicon VII ... ... ...dd .76 .30 445 .36 -10.5VictSCHiD CSB .60e ... ...q 45.62 39.13 1 44.41 -.5VinaConc VCO .66e 1.5 ... 47.99 30.43 3 45.15 +22.1VinceHlg rs VNCE ... ... 3 9.52 3.20 25 8.88 +43.5Vipshop VIPS ... ... 26 19.14 7.79 34069 12.66 +8.0VirnetX VHC ... ... ...dd 8.75 2.10 367 3.10 -16.2VirDynCr n BLHY ... ... ... 25.49 24.36 6 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 55 10.89 -18.7VirtGblMSc VGI 1.87 12.6 ...q 19.46 13.76 51 14.83 -15.3Visa s V .84 .6 43 132.50 92.43 5122 130.89 +14.8VishayInt VSH .34f 1.6 ...dd 23.85 15.95 1118 21.40 +3.1VishayPrc VPG ... ... 32 36.35 16.55 56 35.00 +39.2VistaGold VGZ ... ... ...dd .97 .60 64 .71 +1.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 553 14.13 -3.0VistraEn n VST ... ... ... 24.39 14.70 3829 23.08 +26.0VitaminSh VSI ... ... 5 12.25 2.95 419 5.00 +13.6VivintSolar VSLR ... ... 16 6.10 2.70 492 4.10 +1.2VMware VMW ... ... 69 165.00 85.45 1040 138.58 +10.6VoceraCm VCRA ... ... ...dd 32.23 22.43 622 25.00 -17.3VolarisAv VLRS ... ... ... 16.00 5.47 775 5.66 -29.4VolitionRX VNRX ... ... ... 4.00 1.85 146 2.25 -23.5VoltInfoSci VISI ... ... ...dd 6.05 2.16 44 2.85 -25.0Vonage VG ... ... ...dd 11.94 6.28 1270 11.28 +10.9Vornado VNO 2.52 3.8 24 80.92 64.14 854 66.64 -14.8Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 10 24.18 -4.3Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 10 22.85 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 23 21.82 -13.1Voxeljet VJET ... ... ... 6.37 3.07 36 3.49 -23.7VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 22 10.33 -1.4VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 30 9.19 +3.3VoyaFincl VOYA .04 .1 19 54.87 33.53 1263 53.66 +8.5VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.45 30 11.41 -.2VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 242 7.32 -5.5VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 40 15.42 -8.5VoyaIntHD IID .83 12.0 ...q 7.94 6.69 11 6.88 -8.7VoyaPrRTr PPR .29 5.7 ...q 5.44 4.98 2020 5.13 +1.2VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 52 6.34 +1.3VulcanM VMC 1.12 .9 27 141.20 108.17 1117 128.22 -.1W -W&T Off WTI .40 5.1 14 8.04 1.81 4341 7.84 +136.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.30 -3.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 8 24.29 -7.8WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 22.55 +.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 23.81 -2.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 25.93 -.4WBI LCTV WBIF .22e .8 ...q 30.46 25.25 13 28.17 -2.6WBI LCTY WBIG .31e 1.2 ...q 28.00 22.29 11 25.60 -1.0WBI LCTS WBIL .04e .1 ...q 29.15 24.55 7 26.75 -2.5WBI PwFact WBIY ... ... ... 27.90 22.34 23 26.91 +1.2WBITacRot WBIR ... ... ... 26.78 24.02 9 25.72 +1.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 15 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 66 23.85 -4.4WEC Engy WEC 2.21 3.6 19 70.09 58.92 1268 60.97 -8.2sWEX Inc WEX ... ... 35 179.50 99.90 221 180.74 +28.0WGL Hold WGL 2.06f 2.3 17 88.34 80.91 264 88.11 +2.6WNS Hldg WNS ... ... 26 49.85 31.47 199 48.56 +21.0WP Carey WPC 4.06f 6.3 18 72.41 59.23 283 64.73 -6.1WPP plc WPP 3.91e 4.5 ... 109.20 76.68 96 87.24 -3.7WPX Engy WPX ... ... ...dd 19.17 8.39 6686 18.58 +32.1WPX pfA WPXp 1.56 2.0 ... 79.29 42.50 30 77.34 +25.0Wabash WNC .30 1.5 15 26.54 18.25 567 20.48 -5.6WABCO WBC ... ... 18 162.20 118.11 486 128.56 -10.4Wabtec WAB .48 .5 29 95.54 69.20 690 94.57 +16.1WaddellR WDR 1.00m 5.2 13 23.82 16.36 768 19.22 -14.0WageWrks WAGE ... ... 30 74.40 38.40 276 43.30 -30.2WalMart WMT 2.08f 2.4 19 109.98 73.13 13569 86.13 -12.8WalkerDun WD ... ... 8 61.44 42.66 244 55.40 +16.6 WarrMet n HCC .20 ... ... 28.25 7.40 1222 27.19 +37.9WashPrGp WPG 1.00 14.8 18 9.79 5.40 2257 6.74 -5.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 12 21.78 -11.5WashPr pfI WPGpI 1.72 8.7 ... 25.99 19.11 23 19.80 -20.1WREIT WRE 1.20 4.3 27 33.96 24.92 379 27.88 -10.4WasteCon s WCN .56 ... 40 76.48 61.35 472 75.28 +6.1WsteMInc WM 1.85 2.3 17 89.73 70.61 1336 81.62 -5.4Waters WAT ... ... 29 220.20 171.32 829 190.65 -1.3Watsco WSO 5.80f 3.2 34 192.94 139.27 274 180.30 +6.0WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 137 77.05 +1.4Wayfair W ... ... ...dd 100.14 55.33 850 85.05 +6.0WeathfIntl WFT ... ... ...dd 5.48 2.07 10528 3.56 -14.6sWebsterFn WBS 1.32f 2.0 22 64.45 44.04 522 64.53 +14.9WtWatch WTW ... ... 74 81.93 25.50 1446 81.66 +84.4WeinRlt WRI 1.58f 5.8 9 33.83 25.67 459 27.13 -17.5WeisMk WMK 1.20 2.3 24 58.75 31.26 97 51.07 +23.4Welbilt WBT ... ... ... 23.77 18.34 781 19.31 -17.9Wellcare WCG ... ... 25 221.75 162.25 190 217.09 +7.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 107 26.02 +1.4WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 35 1276.00 -2.6WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.60 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 50 24.52 -2.4WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 25 24.67 -2.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 159 25.85 -4.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 54 27.62 -3.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.59 -3.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 16432 55.04 -9.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 81 24.90 -4.0WellsF pfX WFCpX ... ... ... 26.16 24.15 70 24.85 -2.7WellsF pfW WFCpW ... ... ... 26.65 24.32 50 25.11 -3.4WellsF pfV WFCpV ... ... ... 26.82 25.00 31 25.88 -3.5EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 151 5.70 -3.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 95 8.08 -3.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 92 12.78 -2.1WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 10 25.78 -2.7WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 16 12.24 -7.3Welltower WELL 1.68e 3.1 13 78.17 49.58 2142 54.84 -14.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 45 56.60 -5.5WescoAir WAIR ... ... ...dd 11.30 6.05 499 10.40 +40.5Wesco Intl WCC ... ... 18 69.35 48.95 596 59.45 -12.8WestPhrm WST .56 .6 38 103.36 80.02 291 88.85 -10.0WestarEn WR 1.60 3.0 24 57.32 47.06 529 53.66 +1.6WstnAlliB WAL ... ... 18 62.49 44.64 613 61.71 +9.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.49 -2.8WstACpLn TLI .87 8.4 ...q 11.69 10.30 24 10.39 -1.2WAstEMkt EMD .84 6.1 ...q 16.16 13.59 211 13.72 -11.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 39 16.51 -8.3tWAstGlbHi EHI 1.16 12.5 ...q 10.40 9.25 106 9.27 -9.3WstAstHI2 HIX .80 13.5 ...q 7.37 5.97 234 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.21 4.76 222 4.84 -4.5WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 90 14.65 -3.1WstnAsst PAI .69 5.0 ...q 17.37 13.32 15 13.70 -13.5WstnAsInt SBI .48 5.5 ...q 9.98 8.58 30 8.70 -6.6WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 11 20.93 -8.4tWAMgdMu MMU .78 6.1 ...q 14.60 12.70 143 12.69 -9.9WstAstMtg WMC 1.24e 12.1 8 10.95 8.54 305 10.24 +2.9WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 54 24.40 -1.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 33 21.14 +1.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 36 7.28 -1.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 19 14.05 -7.7tWAstBdF WEA 1.08 8.5 ...q 14.40 12.65 21 12.66 -8.3WstAVari GFY .93 5.5 ...q 17.79 16.59 9 17.00 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 63 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 92 11.11 -2.7WstC&G gs WRN ... ... ... 1.44 .71 91 .84 -16.8WstnGasEq WGP 2.19f 6.2 22 45.03 31.63 536 35.42 -4.7WstnGasPt WES 3.74f 7.2 42 57.15 40.44 292 51.79 +7.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3994 20.02 +5.3sWestlkChm WLK 1.59f 1.3 12 121.30 60.23 607 120.73 +13.3WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 39 22.35 -10.4WestmRs s WMLP .46m 42.8 ...dd 4.60 .98 38 1.08 -61.3WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 388 21.84 -10.4WestRck WRK 1.72 2.8 18 71.55 51.95 1634 61.89 -2.1WestwdH WHG 2.72 4.7 12 71.00 53.00 41 58.01 -12.4Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3341 36.13 +2.5WheatPr g WPM .28e ... 27 22.72 18.32 1162 21.47 -3.0Whrlpl WHR 4.60f 2.9 33 202.99 145.59 2061 159.56 -5.4WhtMtIns WTM 1.00 .1 59 903.26 786.23 62 884.82 +3.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.9 29 15.15 10.06 465 11.57 -19.7sWhitngPet rs WLL ... ... ...dd 49.33 15.88 2743 49.64 +87.5WidOpW n WOW ... ... ... 17.89 6.03 395 8.28 -21.7WidePoint WYY ... ... ...dd .73 .40 105 .48 -25.8WildhRs n WRD ... ... ... 29.67 10.36 2604 25.26 +37.2WileyJA JW/A 1.20 1.8 22 68.40 50.08 194 66.90 +1.7WileyJB JW/B 1.20 1.8 22 68.00 50.52 0 66.58 +1.4WLyonHm WLH ... ... 13 32.95 18.85 1172 24.60 -15.4WmsCos WMB 1.36 5.0 10 33.67 24.00 6927 27.37 -10.2WillmsPtrs WPZ 2.46f 6.4 45 44.06 32.74 2291 38.42 -.9WmsSon WSM 1.72f 3.6 14 56.38 42.68 1392 48.38 -6.4Winnbgo WGO .40 1.1 15 58.65 24.15 570 37.80 -32.0Wipro s WIT .03e .6 ... 6.40 4.54 415 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 41 2.43 WT IntQua IQDG ... ... ... 32.75 27.93 13 31.11 +1.4WT ST HiYl SFHY ... ... ... 50.79 48.47 1 49.54 +1.1WT ShTr n SFIG ... ... ... 49.88 48.58 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.24 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.65 5 33.69 +1.5WT G exMx XMX ... ... ... 31.68 26.79 29.96 +1.1WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.06 +1.8WT DyInEq DDWM ... ... ... 32.00 28.25 10 30.88 +1.1WT DyInSm DDLS ... ... ... 34.74 30.07 7 33.53 +.1WT DynCJp DDJP ... ... ... 31.29 27.03 29.65 -.7WTBearEq DYB ... ... ...q 26.34 24.64 7 25.98 -.3WT LgSEq DYLS ... ... ...q 34.53 29.07 24 33.13 +1.7WT EuLoc EZR ... ... ... 34.19 27.88 0 31.76 +2.0WT 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 32.60 -1.4WTWkDUSE 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 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.30 77 48.23 -4.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 17 32.06 +3.1WT PutStr PUTW ... ... ... 30.04 26.65 10 29.38 +1.1WT EMexSt XSOE .77e 2.4 ...q 35.10 26.36 17 31.77 -.3WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.92 -.1WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 36 32.50 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.88 -.3WTFltRtTr USFR ... ... ...q 27.90 24.96 80 25.11 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 498 66.82 +4.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.40 0 44.53 -2.6WTEmLDbt ELD 1.74 4.8 ...q 40.08 36.10 15 36.49 -5.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 10 25.58 +2.1WisYldEn n SHAG ... ... ... 52.53 48.69 3 48.76 -2.0Wis US Mul USMF ... ... ... 29.45 24.68 6 28.74 +3.4GrnHCmdty GCC ... ... ...q 19.78 17.92 25 19.37 +.8WT Diefa DWM .74e 1.3 ...q 59.63 51.45 32 56.21 +.8WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 144 44.52 +.3WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 7 86.70 -1.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 23 47.25 -2.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 129 71.12 +.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 17 69.15 -5.1WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 7 44.40 +2.3WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 9 51.06 +.8WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 4 69.97 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 106 77.47 +.9WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 58.92 -.5WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 27 82.45 +2.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 946 58.11 -2.1WT LCD DLN 1.84e 2.0 ...q 97.25 82.74 34 90.41 -1.9WT MCD s DON ... ... ...q 36.59 31.65 154 35.02 -.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.24 4 56.97 -4.3 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 A -:A-MarkPM AMRK .32 2.5 44 18.83 10.39 7 13.06 -10.9AAON AAON .26 .9 36 40.25 29.05 293 29.80 -18.8AC Immun n ACIU ... ... ... 13.91 6.03 6 10.06 -21.4ACI Wwde ACIW ... ... ...cc 26.37 20.23 1138 23.26 +2.6ACM Rsc n ACMR ... ... ... 15.60 4.74 16 11.75 +123.8ACNB Cp ACNB .92f 2.9 17 32.00 24.45 8 31.55 +6.8AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3180 18.88 -6.5AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 4 25.58 -1.0AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 50 25.68 -.2ALJ Reg n ALJJ ... ... ... 3.78 1.77 129 1.91 -39.4AMAG Ph AMAG ... ... ...dd 24.55 11.93 648 24.05 +81.5AMC Net AMCX ... ... 12 67.44 46.89 481 57.53 +6.4ANGI Hme ANGI ... ... ... 15.77 10.24 206 14.16 +35.4ANI Ph h ANIP ... ... 26 74.70 42.23 99 62.99 -2.3ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 299 .56 -58.4ARMO Bi n ARMO ... ... ... 57.19 25.10 504 49.88 +67.7ASLAN n ASLN ... ... ... 6.83 5.08 45 6.20 +10.5ASML Hld ASML 1.71e .8 41 216.00 126.03 476 202.88 +16.7ASV Hld n ASV ... ... ... 10.80 6.22 16 6.99 -31.1ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 4 5.30 +14.7ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 84 51.85 -6.2AV Homes AVHI ... ... 4 20.50 14.65 130 16.80 +.9AXT Inc AXTI ... ... 21 10.75 5.80 236 6.65 -23.6sAbaxis ABAX .72f .9 71 78.53 43.66 4238 83.34 +68.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 869 21.00 +32.5Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 16.90 2.37 44 2.48 -43.6sAbiomed ABMD ... ... ...cc 383.33 129.80 490 381.97 +103.8Ablynx n ABLX ... ... ... 55.29 17.75 9 52.87 +111.6Aboro n ABP ... ... ... Abraxas AXAS ... ... 41 2.99 1.45 785 2.86 +16.3AcaciaC n ACIA ... ... ...dd 50.10 24.72 1335 33.33 -8.0AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 303 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 1045 42.00 +28.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2491 18.50 -38.6Acasti g rs ACST ... ... ...dd 3.36 .60 89 .68 -27.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 523 21.65 -17.4Acceleron XLRN ... ... ...dd 46.93 24.37 552 34.80 -18.0AccessNt ANCX .60 2.2 24 30.99 24.36 43 27.62 -.8Accuray ARAY ... ... ...dd 6.15 3.60 405 4.80 +11.6AcelRx ACRX ... ... ...dd 5.75 1.55 1303 3.05 +50.6AcerTh rs ACER ... ... ... 22.63 5.70 5 19.25 +39.0AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 443 2.82 -72.7Achaogen AKAO ... ... ...dd 27.49 9.83 828 12.89 +20.0AchvLfS rs ACHV ... ... ...dd 6.27 1.01 17 1.15 -14.4Achillion ACHN ... ... ...dd 5.66 2.58 900 3.57 +24.0AclarisTh n ACRS ... ... ...dd 30.08 16.01 343 19.43 -21.2AcordaTh ACOR ... ... ...dd 29.60 13.60 383 24.45 +14.0ActivsBliz ATVI .34f .5 45 79.63 53.66 4906 70.33 +11.1Acxiom ACXM ... ... ...cc 32.93 18.60 837 27.56 AdamasPh ADMS ... ... ...dd 44.00 13.50 745 31.59 -6.8AdamisPh ADMP ... ... ...dd 6.45 2.35 1221 4.08 -7.4Adaptim n ADAP ... ... ... 14.63 4.28 499 12.31 +84.3AddusHmC ADUS ... ... 44 55.75 30.95 93 52.85 +51.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 25 1.29 -12.2 AdestoTc n IOTS ... ... ...dd 9.95 4.00 135 8.70 +34.9AdmaBio ADMA ... ... ...dd 5.70 2.01 376 5.13 +59.8AdobeSy ADBE ... ... 70 243.34 130.82 1843 237.39 +35.5Adomani n ADOM ... ... ... 18.31 .50 75 .63 -85.7Adtran ADTN .36 2.4 40 25.10 14.30 298 14.70 -24.0AduroBio n ADRO ... ... ...dd 14.05 5.83 266 8.30 +10.7AdvEmis n ADES 1.00 8.6 3 12.20 7.00 181 11.58 +19.9AdvEnId AEIS ... ... 18 95.00 57.35 235 66.29 -1.8AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 73304 12.82 +24.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 781 1.87 -34.2AdverumBi ADVM ... ... ...dd 8.59 2.40 618 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.18 -3.9Aegion AEGN ... ... 22 28.19 19.11 122 25.31 -.5AegleaBio n AGLE ... ... ...dd 11.35 2.81 294 10.77 +99.1AehrTest h AEHR ... ... ... 4.83 2.12 46 2.30 -15.1Aemetis AMTX ... ... ...dd 3.12 .45 34 1.75 +218.2AeriePhm AERI ... ... ...dd 66.60 38.23 245 51.20 -14.3AeroViron AVAV ... ... 59 62.20 30.03 737 52.82 -5.9AEtern g rs AEZS ... ... ...dd 3.29 .82 249 1.83 -22.5Aethlon rs AEMD ... ... ...dd 3.85 .79 140 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 .98 142 1.51 +25.8AffimedNV AFMD ... ... ...dd 2.85 1.15 887 2.43 +86.5Agenus AGEN ... ... ...dd 6.19 3.06 1153 3.40 +4.3AgileThera AGRX ... ... ...dd 5.60 1.93 44 2.62 -2.6Agilysys AGYS ... ... ...dd 13.00 9.32 133 12.10 -1.5AgiosPhm AGIO ... ... ...dd 89.33 45.96 289 86.20 +50.8AgroFresh AGFS ... ... 15 9.05 4.94 129 6.97 -5.8AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 31 5.39 -48.9Aimmune n AIMT ... ... ...dd 42.00 15.97 409 29.96 -20.8AirT Inc AIRT ... ... ...dd 34.83 14.40 1 30.50 +23.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 310 21.74 -6.1AirMedia AMCN ... ... ...dd 2.87 .61 118 .66 -42.6Airgain n AIRG ... ... 33 15.54 7.31 47 8.17 -9.1AkamaiT AKAM ... ... 68 78.28 44.65 2247 74.59 +14.7AkariTh rs AKTX ... ... ... 11.95 1.70 51 1.88 -56.6AkceaTh n AKCA ... ... ... 33.99 8.10 190 22.81 +31.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 363 10.58 -28.9AkersBios AKER ... ... ...dd 1.82 .12 5258 .53 +295.5Akorn Inc AKRX ... ... 40 33.95 10.76 1348 14.04 -56.4Akoustis n AKTS ... ... ... 10.80 4.86 142 6.79 +9.0Alarm.cm n ALRM ... ... 42 49.49 31.28 320 40.74 +7.9AlaskCom ALSK ... ... 58 2.91 1.39 173 1.73 -35.4Albireo ALBO ... ... ... 39.87 15.31 147 33.74 +31.8Alcentra ABDC .72 10.5 ...dd 14.40 5.90 38 6.84 -18.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 1167 15.05 +31.4AldeyraTh ALDX ... ... ... 11.90 3.90 119 8.90 +30.9Alexion lf ALXN ... ... 46 149.34 96.18 1031 121.00 +1.2Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.30 +6.1AlignTech ALGN ... ... ...cc 296.47 134.68 881 287.96 +29.6AlimeraSci ALIM ... ... ...dd 1.65 .76 237 .79 -41.0Alkermes ALKS ... ... ...dd 71.22 41.15 1435 47.68 -12.9AllgnceBc n ABTX ... ... 30 43.25 31.75 36 42.40 +12.6AllegiantT ALGT 2.80 1.7 13 181.45 111.54 117 161.00 +4.0AllenaPh n ALNA ... ... ... 17.56 6.13 77 16.17 +60.7AlliHold AHGP 2.99f 11.5 7 31.79 22.56 50 25.89 -3.4All MMA n AMMA ... ... ... 3.07 .31 41 .37 -68.0 AllnceRes ARLP 2.06f 11.5 5 23.05 15.55 135 17.90 -9.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 30 2.66 +27.3AlliedMot AMOT .12f .3 46 47.66 22.78 38 47.28 +42.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 19 2.27 +25.4AllotComm ALLT ... ... ...dd 6.09 4.74 14 5.25 -1.5AllscriptH MDRX ... ... ...dd 16.13 10.78 1202 12.64 -13.1AlnylamP ALNY ... ... ...dd 153.99 62.60 972 101.59 -20.0AlphaOmg AOSL ... ... 20 20.40 12.92 191 14.71 -10.1Alphabet C GOOG ... ... 28 1186.89 894.79 990 1081.77 +3.4Alphabet A GOOGL ... ... 33 1198.00 915.31 1281 1084.09 +2.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 175 3.66 +37.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 8.12 -27.5AlpsRtSec n SWIN ... ... ... 31.35 26.11 4 31.17 +4.7Altaba AABA ... ... ...cc 80.56 47.74 2301 77.02 +10.3sAltair A n ALTR ... ... ...dd 34.01 16.55 909 35.16 +47.0Altimm rs ALT ... ... ...dd 5.70 .48 2943 .58 -71.1Altisrce n ASPS ... ... 2 31.49 18.53 79 29.16 +4.1AltraIndlM AIMC .68 1.6 24 53.70 38.80 53 42.70 -15.3AmTrstFn AFSI .34 2.5 ...dd 16.37 8.80 868 13.35 +32.6Amarin AMRN ... ... ... 4.60 2.66 974 3.20 -20.2Amazon AMZN ... ... ...cc 1638.10 927.00 2535 1587.28 +35.7AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 600 19.14 +19.8Ambarella AMBA ... ... 27 66.23 40.06 3885 54.41 -7.4Amdocs DOX 1.00 1.5 18 71.72 60.82 641 65.82 +.5Amedica rs AMDA ... ... ... 6.94 1.05 1428 1.28 -60.9Amedisys AMED ... ... 42 74.16 45.60 264 72.85 +38.2AMERCO UHAL 2.50e ... 18 400.99 326.30 104 354.35 -6.2AmeriHld n AMRH ... ... ... 13.50 1.10 63 1.13 -63.7AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 22 6.50 5.75 93 6.28 +3.7AmCarM CRMT ... ... 13 56.80 33.05 14 54.40 +21.8AmAirlines AAL .40 .9 7 59.08 40.65 7493 44.06 -15.3ACapSenF ACSF 1.16 9.4 6 13.65 10.35 70 12.40 +17.8AmElTech AETI ... ... ...dd 2.25 .62 89 .76 -49.3AmerNtl AMNB 3.28f 8.6 17 43.00 34.60 12 38.20 -.3AmNatIns ANAT 3.28 2.7 22 134.03 110.43 46 120.28 -6.2AmOutBr AOBC ... ... 7 24.49 8.32 762 11.42 -11.1AmPubEd APEI ... ... 33 45.75 17.40 95 39.20 +56.5AmRailcar ARII 1.60 4.0 5 42.52 34.29 71 40.40 -3.0AmrRvr AMRB .20 1.3 29 16.49 12.21 1 15.50 +1.7ASoft lf AMSWA .44 3.4 25 13.69 9.00 38 13.09 +12.6AmSupr rs AMSC ... ... ...dd 7.15 2.89 117 6.79 +87.1AWoodmk AMWD ... ... 23 148.44 78.75 126 84.75 -34.9AmerisBc ABCB .40 .7 21 59.05 41.05 199 55.55 +15.2Amerisafe AMSF .88 1.5 24 67.82 51.20 149 60.05 -2.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 9 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.54 -1.6AmesNatl ATLO .92f 3.1 20 31.90 26.00 15 29.60 +6.3Amgen AMGN 5.28 3.0 15 201.23 152.16 2494 173.80 -.1AmicusTh FOLD ... ... ... 17.40 7.41 4415 16.06 +11.6AmkorTch AMKR ... ... 8 12.35 8.19 588 8.81 -12.3Amphastar AMPH ... ... ... 20.45 14.40 356 16.00 -16.8AmpOnRt ef IBUY ... ... ... 47.99 32.75 38 46.25 +13.1AmtechSys ASYS ... ... ... 15.45 6.76 271 8.98 -10.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 44

Amyris rs AMRS ... ... ...dd 7.30 1.86 1404 5.51 +46.9AnalogDev ADI 1.92f 2.0 45 98.38 76.07 1428 94.77 +6.4Anlogic ALOG .40 .5 ...dd 101.80 66.00 101 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 309 88.89 -11.7Anavex rs AVXL ... ... ...dd 6.27 1.85 651 2.44 -24.2AnchBcWA ANCB ... ... 18 25.50 23.70 1 25.35 +2.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 87 31.80 +2.1AngioDyn ANGO ... ... ... 20.71 14.97 231 19.80 +19.1AnikaTh ANIK ... ... 19 69.81 30.91 732 39.81 -26.2Ansys ANSS ... ... 51 173.20 119.14 387 165.28 +12.0AntaresP ATRS ... ... ...dd 4.09 1.58 1249 2.57 +29.1tAntherP rs ANTH ... ... ... 2.97 .30 923 .30 -82.0Apellis n APLS ... ... ... 32.00 12.45 447 23.81 +9.7ApogeeE APOG .63 1.5 15 59.76 37.24 223 41.64 -8.9ApollEnd rs APEN ... ... ... 8.50 3.55 57 6.29 +12.3ApolloInv AINV .60 10.7 ... 6.50 5.18 422 5.59 -1.2ApolMed n AMEH ... ... ... 30.00 10.00 8 16.08 -33.0sAppFolio n APPF ... ... ...cc 57.65 27.20 170 58.30 +40.5Appian A n APPN ... ... ... 43.26 14.60 308 30.64 -2.7Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 19047 188.18 +11.2ApplRecy h ARCI ... ... ...dd 1.75 .52 22 .81 -22.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 42 1.48 -6.9AppGenTc AGTC ... ... ...dd 6.05 3.25 57 5.60 +55.6ApldMatl AMAT .80f 1.5 17 62.40 40.79 10116 55.17 +7.9ApldOptoel AAOI ... ... 12 103.41 22.54 579 33.32 -11.9Approach AREX ... ... 12 4.21 2.19 262 2.71 -8.4Apptio n APTI ... ... ... 33.28 14.09 362 31.34 +33.2ApricusB rs APRI ... ... ...dd 3.34 .25 399 .31 -83.3sAptevoTh n APVO ... ... ... 5.87 1.15 498 5.67 +33.7AptoseB g APTO ... ... ...cc 3.97 1.00 173 3.33 +48.7AquaMetal h AQMS ... ... ...dd 13.85 1.42 366 3.16 +48.4AquaB Tc n AQB ... ... ... 9.99 2.25 47 3.00 -14.8AquinoxPh AQXP ... ... ...dd 16.90 10.02 222 13.21 +12.3sArQule ARQL ... ... ...dd 3.35 .94 1359 3.41 +106.7Aradigm h ARDM ... ... ...dd 7.35 .78 25 1.44 -78.5AralezPh ARLZ ... ... ...dd 2.98 .38 1046 .47 -66.6AratanaTh PETX ... ... ...dd 7.67 3.67 261 5.54 +5.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 83 6.35 +25.7sArcBest ARCB .32 .7 21 49.20 16.95 550 48.05 +34.4ArcadB rsn RKDA ... ... ... 66.56 3.60 1855 11.06 +101.1ArchCap ACGL ... ... 24 102.60 77.12 496 78.76 -13.2ArchCap pfF ACGLO ... ... ... 25.99 23.67 30 24.07 -5.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 21 23.68 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 25 2.74 -31.7ArcturusT rs ARCT ... ... ... 15.19 4.78 24 5.93 -25.4Ardelyx ARDX ... ... ... 8.65 4.05 181 5.70 -13.6ArenaPh rs ARNA ... ... ...dd 47.22 11.30 652 46.58 +37.1AresCap ARCC 1.52 9.2 8 16.96 15.03 2466 16.57 +5.4Argenx n ARGX ... ... ... 99.99 17.33 140 93.02 +47.3ArkRst ARKR 1.00 3.9 95 29.49 21.75 6 25.58 -5.4Arotech ARTX ... ... 26 4.35 2.70 272 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 1897 15.55 +21.5ArrisIntl ARRS ... ... 31 30.38 22.60 1870 26.56 +3.4ArrowFn AROW 1.00b 2.7 17 38.60 29.81 14 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 29.75 0 30.20 ArwDWATc DWAT .09e .7 ...q 12.50 10.52 25 12.00 +3.1ArrowPhm ARWR ... ... ...dd 10.10 1.42 1280 9.51 +158.4Arsanis n ASNS ... ... 12 28.69 10.40 28 19.92 +56.1ArtesRes ARTNA .95f 2.6 25 43.22 32.00 13 36.59 -5.1ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 6 2.75 -7.8sAscenaRtl ASNA ... ... ...dd 3.10 1.65 6131 3.19 +35.7Ascendis n ASND ... ... ... 70.50 21.95 241 68.00 +69.7AscentCap ASCMA ... ... ... 17.84 2.11 234 2.37 -79.4AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.53 -8.2AspenGp n ASPU ... ... ... 9.61 5.35 7 8.38 -6.1AspenTech AZPN ... ... 39 95.09 53.51 331 93.57 +41.3AssembBio ASMB ... ... ...dd 67.36 18.60 217 41.85 -7.5AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.66 +6.2Astec ASTE .40 .7 32 64.80 45.70 81 57.76 -1.3sAstroNova ALOT .28 1.4 40 19.70 11.00 15 19.55 +41.2Astronics ATRO ... ... 61 49.45 23.95 141 35.48 -14.4Astrotch rs ASTC ... ... ... 6.60 1.85 16 1.93 -42.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 128 17.44 +23.5AtaraBioth ATRA ... ... ...dd 49.90 11.80 751 47.30 +161.3athenahlth ATHN ... ... 95 158.66 106.22 420 148.59 +11.7Athenex n ATNX ... ... ... 20.79 11.21 169 16.83 +5.8Athersys ATHX ... ... ...dd 2.63 1.29 1665 2.41 +33.1AtlAcq n ATAC ... ... ... 15.00 9.75 8 10.02 +1.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 1 .60 tAtlanAmer AAME .02 .7 25 4.00 2.70 12 2.75 -19.1sAtlCapBc n ACBI ... ... 34 20.40 15.20 82 20.60 +17.0AtlCstFin ACFC ... ... 30 11.21 7.05 5 10.79 +14.4AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 292 19.73 -7.0Atlanticus ATLC ... ... ... 2.76 1.95 1 2.01 -16.3sAtlasAir AAWW ... ... 8 69.33 45.45 326 69.40 +18.3AtlasFin AFH ... ... ...dd 21.50 9.90 125 10.75 -47.7AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.84 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 856 61.77 +35.7Atomera n ATOM ... ... ...dd 8.00 2.45 40 5.66 +30.7AtriCure ATRC ... ... ...dd 25.18 14.88 262 23.91 +31.1Atrion ATRI 4.80 .8 45 694.00 516.85 8 600.00 -4.9AttisInd hn ATIS ... ... ... 3.63 .42 301 .48 -54.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.07 6.25 251 10.47 +50.0taTyrPhm n LIFE ... ... ... 6.50 1.30 4524 .85 -75.7AubNB AUBN .96 2.2 19 48.95 33.22 1 43.30 +11.3Audentes n BOLD ... ... ...dd 41.80 13.90 1615 33.95 +8.6AudCodes AUDC ... ... 19 8.43 5.87 53 7.22 -1.9AuriniaPh AUPH ... ... ...dd 8.19 4.41 1418 6.36 +40.4AutoWeb AUTO ... ... 9 14.30 2.88 88 3.40 -62.3Autodesk ADSK ... ... ...dd 141.26 93.07 1424 135.93 +29.7AutoData ADP 2.76f 2.2 34 129.51 96.76 1387 128.02 +9.2AvadelPh AVDL ... ... 11 11.93 6.17 441 6.90 -15.9AveThera n ATXI ... ... ... 8.58 3.40 31 4.37 +20.7AVEO Ph h AVEO ... ... ...dd 4.24 .58 795 2.18 -21.9AviatNet rs AVNW ... ... ...dd 21.85 12.90 14 18.11 +19.4AvidBios rs CDMO ... ... ... 5.78 2.24 161 3.54 -8.8AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 100 7.65 3.99 140 4.99 -7.4Avingr nrs AVGR ... ... ...dd 38.24 .95 392 1.32 -81.9AvisBudg CAR ... ... 15 50.88 20.71 1267 43.82 -.1AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.03 +1.1Avnet AVT .76f 2.0 10 44.85 35.67 1707 38.93 -1.7Aware AWRE ... ... 36 5.40 3.70 7 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 284 22.40 -22.0AxoGen AXGN ... ... ...dd 46.00 13.05 319 43.95 +55.3AxonEntpr AAXN ... ... ...cc 58.18 20.57 1951 54.33 +105.0Axovant n AXON ... ... ...dd 27.98 1.02 459 1.24 -76.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 154 3.50 -37.5AytuBioSc n AYTU ... ... ... 6.82 .32 2631 .39 -82.7AzurRx n AZRX ... ... ... 5.25 2.31 16 2.46 -32.4B -:B Comm BCOM 3.58e ... ... 21.50 10.62 0 10.90 -40.8BRileyFn RILY .49e 2.4 21 22.00 13.55 34 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 0 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.02 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 13 24.55 -3.3BCB Bc BCBP .56 3.7 16 16.10 12.05 16 15.30 +5.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 0 27.42 -.4BGC Ptrs BGCP .72 5.9 ...cc 16.97 11.03 4307 12.16 -19.5BIO-key n BKYI ... ... ... 3.67 1.20 67 2.07 +16.7BJsRest BJRI .44 .8 21 57.65 28.00 386 52.40 +44.0BldrsAsia ADRA .72e 2.0 ...q 37.70 29.81 0 35.26 +2.1BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 2 23.55 +.1BldrsEmg ADRE .60e 1.3 ...q 48.92 36.60 4 44.99 +4.3BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.92 +.1BMC Stock BMCH ... ... 21 25.70 17.10 282 19.50 -22.9BOK BOKF 1.80 1.7 19 107.00 77.10 156 104.97 +13.7BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 8 25.33 -1.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 17 2.24 +2.3BSB Bcp BLMT ... ... 22 33.60 27.25 10 33.35 +14.0sBaidu BIDU ... ... 11 278.76 173.52 3617 284.07 +21.3Balchem BCPC .42f .5 43 95.83 70.23 149 93.15 +15.6BaldwLy BWINA 1.12 4.9 52 25.10 21.31 1 23.07 -4.9BaldLyB BWINB 1.12 4.8 53 25.35 21.20 22 23.25 -2.9BallardPw BLDP ... ... ...dd 5.94 2.55 448 3.15 -28.6BncFstOK s BANF .84 1.4 21 61.65 45.74 26 58.95 +15.2Bancorp34 n BCTF 1.25e ... ... 17.25 12.84 6 15.25 +3.4BncpBnk lf TBBK ... ... ...dd 11.63 6.02 245 11.07 +12.0Bandwith n BAND ... ... 29 37.42 18.05 104 34.82 +50.6BkCmcCA BOCH .12 1.1 16 12.40 9.90 102 11.40 -.9BankMarin BMRC 1.24 1.6 22 78.75 59.05 15 77.30 +13.7BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 10 33.40 -2.7BankSC BKSC .60 2.9 20 22.50 15.77 2 20.95 +19.3BkofJames BOTJ .24 1.6 15 16.25 13.87 0 14.89 -.3BkOzarks OZRK .78f 1.6 16 53.70 40.15 382 48.90 +.9BankFncl BFIN .36f 2.1 26 17.69 13.97 98 17.27 +12.6BankwellF BWFG .48 1.5 15 37.95 29.90 16 31.07 -9.5Banner Cp BANR 1.40f 2.4 19 62.75 52.07 176 58.73 +6.5Baozun n BZUN ... ... ...cc 52.33 18.85 3722 45.06 +42.8sBiPTrLBear DLBS ... ... ...q 22.10 13.54 11 22.24 +36.1sBiP10yTBear DTYS ... ... ...q 24.84 13.93 50 24.90 +36.4BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 31.24 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.57 1 40.02 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 29.92 19.30 2 29.97 +36.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 40 86.40 +34.0BassettF BSET .44 1.6 24 41.30 27.48 39 27.95 -25.7BayCom n BCML ... ... ... 23.23 22.50 11 23.18 +.3tBeacnRfg BECN ... ... 19 66.48 39.07 1730 39.52 -38.0BeasleyB BBGI .20f 1.8 3 14.40 8.25 12 10.95 -18.3BedBath BBBY .64f 3.6 6 37.49 16.52 3348 17.60 -20.0BeiGene n BGNE ... ... ...dd 194.70 36.51 218 182.49 +86.7BelFuse A BELFA .24 1.3 19 29.90 15.24 0 18.57 -14.9BelFuseB BELFB .28 1.4 19 33.45 17.10 29 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 1566 2.31 -10.5BellicumP BLCM ... ... ...dd 14.49 5.02 720 8.07 -4.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 162 16.10 -2.1Benetfoc BNFT ... ... ...dd 37.10 21.75 220 35.10 +30.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 8 2.54 -14.2Beyondsp n BYSI ... ... ... 48.49 19.55 7 27.60 -5.1Big 5Sprt BGFV .60 7.5 8 14.55 5.05 321 7.95 +4.6BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 12 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 72 10.56 +3.2sBilibili n BILI ... ... ... 12.42 9.62 3099 14.11 +25.5BioTechne TECH 1.28 .8 51 154.56 107.55 223 151.77 +17.2BioDlvry lf BDSI ... ... ...cc 3.60 1.70 154 1.95 -33.9BioHiTch n BHTG ... ... ... 4.55 2.68 9 3.59 -21.1sBioLifeSol BLFS ... ... ...dd 8.90 2.12 172 8.66 +44.3BioLneRx h BLRX ... ... ... 1.34 .78 1359 .89 -18.5BioXcelT n BTAI ... ... ... 11.94 6.76 38 9.99 -9.4BioanlySys BASI ... ... 16 2.95 1.37 4 1.75 -28.6Bioblast rs ORPN ... ... ... 5.99 1.81 3 2.46 +7.6tBiocept rs BIOC ... ... ...dd 1.85 .18 2338 .19 -72.6Biocryst BCRX ... ... ...dd 7.39 3.95 853 5.98 +21.8Biofront n BFRA ... ... 31 17.98 11.25 8 13.67 +12.2Biogen BIIB ... ... 17 370.57 244.28 1514 281.51 -11.6BioMarin BMRN ... ... ...dd 100.03 75.81 690 89.52 +.4Biomeri n BMRA ... ... ... 9.32 2.30 13 3.59 -4.0BiondVax n BVXV ... ... ... 10.75 4.60 4 6.52 +21.6BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 616 2.53 -13.1BioSpecif BSTC ... ... 25 56.06 38.05 30 42.53 -1.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 16 2.62 +48.1BioTelem BEAT ... ... ...cc 42.36 23.30 201 40.80 +36.5BisnCap n BCAC ... ... ... 10.05 9.67 10.01 +1.4BisnCap wt BCACW ... ... ... .47 .23 .36 sBisnCap un BCACU ... ... ... 10.81 10.05 0 10.99 +7.0BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 21.1 ...dd 9.30 1.80 590 2.28 -35.9BlRidgAc n BRAC ... ... ... 9.78 9.52 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 52 .28 BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 281 39.65 +20.9BlkRkCap BKCC .72 11.8 87 7.88 5.48 271 6.12 -1.8Blckbaud BLKB .48 .5 66 116.07 78.30 177 98.93 +4.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 358 44.90 +25.9sBlinkCh n BLNK ... ... ... 6.45 1.28 26743 7.19 +130.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1687 22.07 +3.4sBlucora BCOR ... ... ...cc 33.90 19.05 626 35.10 +58.8BlueBird BLBD ... ... 8 24.99 15.66 160 19.95 +.3BlueHBcp BHBK .60a 3.0 25 22.05 17.35 30 20.25 +.7BluebBio BLUE ... ... ...dd 236.17 74.45 627 178.40 +.2tBlueknEP BKEP .58 16.8 ... 7.20 3.40 371 3.45 -32.4tBluekn pf BKEPP .72 11.1 ... 8.09 6.50 119 6.46 -16.9BlueprtM n BPMC ... ... ...dd 109.00 34.38 529 86.38 +14.5BofI Hld s BOFI ... ... 19 43.50 21.60 539 41.72 +39.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 7 25.60 -.8Boingo WIFI ... ... ...dd 28.34 14.33 299 20.42 -9.2Bojangles n BOJA ... ... 9 17.80 11.35 309 15.50 +31.4BonsoElec BNSO ... ... ... 4.10 1.96 3 3.16 +29.0BookingHl BKNG ... ... 29 2228.99 1630.56 280 2074.59 +19.4BorqsTch BRQS ... ... ...cc 10.50 4.00 8 7.50 +37.6BosOma n BOMN ... ... ... 35.49 12.15 70 26.33 -18.7BostPrv BPFH .48 2.9 19 17.15 13.95 459 16.70 +8.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 7.0 ... 26.29 24.93 7 24.96 -2.7BttmlnT EPAY ... ... 62 49.31 23.62 248 45.13 +30.1Boxlight n BOXL ... ... ... 17.40 3.00 975 9.84 +70.0Brainstorm BCLI ... ... ...dd 5.18 2.88 293 4.15 +5.9BravoBrio BBRG ... ... ...dd 4.80 1.65 49 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 37 36.85 +5.3tBridglne rs BLIN ... ... ... 4.45 1.45 123 1.48 -39.3BridgBcs n BWB ... ... ... 13.87 12.60 42 13.02 +3.2BridgfdFds BRID ... ... 15 21.55 11.05 15.14 +20.6Brightcove BCOV ... ... ...dd 10.45 5.83 291 10.15 +43.0BrghtFn n BHF ... ... ... 70.00 46.62 1528 47.58 -18.9BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2818 240.51 -6.4BroadVis BVSN ... ... ...dd 4.50 2.00 7 2.05 -43.1BrdwyFn h BYFC ... ... 69 2.67 1.82 4 2.06 -12.7BroadwdE BWEN ... ... ...dd 6.05 2.10 111 2.67 -1.8BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 359 19.34 -12.7BrklneB BRKL .40f 2.3 20 17.48 13.60 458 17.25 +9.9BrooksAuto BRKS .40 1.3 32 34.77 21.61 431 29.69 +24.5BrukerCp BRKR .16 .5 28 36.53 25.76 450 30.06 -12.4BrynMawr BMTC .88 1.9 29 47.20 38.75 42 45.95 +4.0tBsquare BSQR ... ... ...dd 5.84 3.35 151 3.35 -28.0BldrFstSrc BLDR ... ... 18 23.28 13.33 1587 18.97 -12.9BusinFst n BFST .08p ... ... 30.00 23.30 5 24.38 -3.5C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 3 58.85 +1.5CA Inc CA 1.02 2.9 16 37.25 30.45 2024 35.13 +5.6sCAS Med CASM ... ... ...dd 1.48 .59 632 1.49 +93.5CASI Phr h CASI ... ... ...dd 8.42 .91 692 7.49 +130.5sCB FnSvcs CBFV .88 2.6 23 34.90 25.10 5 34.10 +13.7CBAK Eng CBAK ... ... ... 2.35 1.20 3 1.25 -15.3CBOE Glb CBOE 1.08 1.0 44 138.54 82.54 731 108.45 -13.0CBTX Inc n CBTX .20 .7 ... 30.87 27.00 119 29.72 +.2CDK Globl CDK .60 .9 26 76.04 59.33 807 64.59 -9.4CDW Corp CDW .84 1.1 27 79.26 55.80 479 78.64 +13.2CEVA Inc CEVA ... ... 25 51.80 27.35 152 32.75 -29.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1020 85.74 -3.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 97 2.86 -17.3CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 3 29.72 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 20 28.36 -1.6CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 14 27.05 -1.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.57 +.4CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 16 27.39 -2.7CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.80 -22.5CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.4 7 10.80 7.40 14 8.75 +7.4CM SevSt n CMSS ... ... ... 9.82 9.59 4 9.79 +1.4CM 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 35 171.71 114.88 911 160.67 +10.0CNBFnPA CCNE .66 2.2 17 31.46 20.91 21 29.73 +13.3CPI Crd rs PMTS ... ... ... 18.50 2.23 16 2.36 -35.7CPS Tech CPSH ... ... 26 2.20 1.02 5 1.31 -21.1CRA Intl CRAI .68 1.2 29 58.74 32.75 40 55.65 +23.8CRISPR n CRSP ... ... ... 61.24 13.50 1227 57.65 +145.5CSG Sys CSGS .84f 2.1 25 48.82 37.21 299 40.08 -8.5CSI Comp CCLP .75 11.8 ...dd 8.05 4.12 119 6.36 +16.3CSP Inc CSPI .44 4.6 23 18.89 8.75 10 9.55 -39.6CSW Ind n CSWI ... ... 32 50.00 34.85 33 45.50 -1.0CSX CSX .88f 1.4 10 63.88 47.99 4214 63.28 +15.0CTI BioP rs CTIC ... ... ...dd 4.30 2.45 301 4.14 +54.5CTI Inds CTIB ... ... ... 6.18 3.25 0 4.01 -1.4CUI Glbl CUI ... ... ...dd 4.35 2.44 20 2.64 -4.0CVB Fncl CVBF .56 2.4 22 25.49 19.58 449 23.13 -1.8tCVD Eqp CVV ... ... 16 13.50 7.72 44 7.61 -34.5CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 167 114.12 +21.3Cadence CDNS ... ... 51 46.00 32.07 2448 41.03 -1.9Cadiz h CDZI ... ... ...dd 16.00 9.65 97 12.70 -10.9CaesarStne CSTE .29e ... 31 41.15 12.50 1852 14.70 -33.2CaesarsEnt CZR ... ... ...dd 14.50 10.48 26122 13.20 +4.3CafePress PRSS ... ... ...dd 2.71 1.26 11 1.38 -25.2Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 258 47.75 +7.4Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.08 +16.2CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 123 12.09 +2.0CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 171 11.43 +2.1CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 67 20.75 +3.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.11 111 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 12.36 6 14.02 -6.9CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 228 12.28 +1.7CalAmp CAMP ... ... 46 25.45 17.52 322 21.00 -2.0CalavoGr h CVGW .95f 1.0 41 98.85 64.00 308 96.65 +14.5Calithera CALA ... ... ...dd 20.05 5.35 373 5.55 -33.5CalumetSp CLMT ... ... ...dd 9.95 3.80 921 8.10 +5.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 134 15.77 -28.4CambLrn ABCD 1.36 13.4 33 13.77 4.67 337 10.17 +79.0CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 86.06 +7.8CamdnN s CAC 1.00f 2.2 23 47.41 37.10 30 44.83 +6.4Camtek h CAMT .56 6.7 13 8.60 4.17 99 8.34 +45.8CdnSolar CSIQ ... ... 10 19.09 12.07 1665 17.56 +4.2CancerGen CGIX ... ... ...dd 4.35 .82 104 .92 -50.5CantbryPk CPHC .28f 1.7 25 17.55 10.25 6 16.50 +1.5CpStarFn n CSTR ... ... 56 22.22 16.00 17 19.48 -6.2CapellaEd CPLA 1.72 2.0 25 98.20 65.15 44 88.20 +14.0CapCtyBk CCBG .28 1.2 23 26.50 17.68 21 23.33 +1.7CapProd CPLP .32 10.1 18 4.00 2.98 203 3.16 -6.0CapSwst CSWC .99e 5.8 18 18.00 14.85 15 17.18 +3.8CapitalaF CPTA 1.00 11.8 ...cc 14.06 6.88 31 8.45 +16.1Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 1 24.78 -1.7CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 311 13.03 -2.8Capricor CAPR ... ... ...dd 4.25 .63 218 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 535 1.39 +80.5CarGurus n CARG ... ... ...cc 40.60 25.85 709 32.17 +7.3CaraThera CARA ... ... ...dd 28.50 11.11 417 12.40 +1.3CarbBlk n CBLK ... ... ... 25.84 22.56 226 23.63 -1.3Carbonite CARB ... ... ...cc 37.20 18.30 277 34.70 +38.2Crdiom grs CRME ... ... ...dd 4.84 1.29 90 2.33 +50.3CardiovSys CSII ... ... ... 33.11 20.58 379 29.56 +24.8Cardlytc n CDLX ... ... ... 22.57 11.10 126 19.58 +46.4Cardtronic CATM ... ... 14 35.98 15.80 425 29.26 +58.0CareTrust CTRE .82f 5.4 30 19.86 12.73 820 15.27 -8.9CareDx h CDNA ... ... ...dd 11.83 .90 329 11.30 +54.0CareerEd CECO .30f 2.1 ...dd 14.68 8.10 236 14.23 +17.8CarlyleGp CG 1.41e 6.4 9 25.90 16.85 494 21.90 -4.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 24 23.44 -7.6CaroFin s CARO .24 .6 22 42.42 29.67 139 40.84 +9.9CarolTrBk CART ... ... 30 10.00 6.90 21 8.07 -15.5sCarrizo CRZO ... ... 27 26.53 11.10 3406 26.03 +22.3CarrolsRst TAST ... ... 16 13.58 9.90 397 11.75 -3.3CarverBc lf CARV ... ... 37 7.95 2.01 18 3.70 +27.2CasaSys n CASA ... ... ... 34.21 13.25 789 21.06 +18.6CasellaW CWST ... ... ...dd 27.50 13.32 158 24.42 +6.1Caseys CASY 1.04 1.0 26 128.51 95.62 375 101.51 -9.3CassInfo CASS 1.04f 1.7 30 65.00 53.23 79 61.53 +5.7Catabasis n CATB ... ... ... 3.78 1.09 144 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 415 28.50 +108.9CatalystPh CPRX ... ... ...dd 4.51 1.95 653 3.34 -14.6Catasys n CATS ... ... ... 5.79 3.30 82 5.07 +35.2CathayGen CATY .96 2.3 19 45.59 34.00 616 41.87 -.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 40 170.50 +11.7Cavium CAVM ... ... ...dd 92.66 56.96 483 76.50 -8.7CecoEnv CECE .30 4.8 ... 10.69 4.00 246 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 18 18.71 -1.3Celgene CELG ... ... 24 147.17 81.05 6475 81.36 -22.0Celgene rt CELGZ ... ... ... 1.61 .11 8 .26 -73.1CelldexTh CLDX ... ... ...dd 3.27 .65 2238 .70 -75.5CellectBio n APOP ... ... ... 13.50 6.12 17 7.07 +1.0CellectB 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 93 1.06 -22.6Cellectis n CLLS ... ... ...dd 38.85 21.25 106 28.34 -2.8CallularBio CBMG ... ... ...dd 22.75 5.50 19 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 95 2.58 -3.7CelsiusH n CELH ... ... ... 7.00 3.42 77 4.46 -15.0tCelyad n CYAD ... ... ... 64.75 29.00 4 28.25 -34.5Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8tCemtrex rs CETX .02p ... 6 4.55 2.37 765 2.05 -19.6Cemtrx pf CETXP .58t ... ... 7.62 4.48 16 4.75 -6.1CntRsDvA CDEV ... ... ... 22.14 14.10 2637 19.12 -3.4sCntrStBk CSFL .40 1.3 ... 31.25 21.77 508 31.46 +22.3CEurMed CETV ... ... ...dd 5.20 3.73 166 3.75 -19.4CentrlFedl CFBK ... ... 35 2.75 1.95 2 2.44 -11.3CentGard lf CENT ... ... 21 43.30 29.08 113 39.78 +2.2CenGrdA lf CENTA ... ... ... 41.34 28.12 295 37.67 -.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 25 20.83 +3.2CentAl CENX ... ... 26 24.77 12.79 2261 16.94 -13.7CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.85 +2.0CentCas CNTY ... ... 38 9.85 6.28 51 8.38 -8.2CeragonN CRNT ... ... ... 3.36 1.64 644 2.95 +49.0Cerecor n CERC ... ... ...dd 5.74 .42 82 3.73 +16.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2837 59.97 -11.0CerusCp CERS ... ... ...dd 6.79 1.93 1091 6.41 +89.6tCescaTh rs KOOL ... ... ... 6.44 .76 5527 .53 -82.5Chaisma n CHMA ... ... ...dd 2.95 1.25 25 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 4.17 +7.5Changyou CYOU ... ... 7 30.35 18.35 199 19.14 -22.9Chantic rs BURG ... ... ... 5.15 1.81 92 3.29 +25.1CharlsCol h CTHR ... ... ...dd 1.60 .80 30 1.23 -8.9ChartInds GTLS ... ... 51 63.23 32.04 367 62.25 +32.8ChartCm n CHTR ... ... 88 408.83 250.10 1825 272.33 -18.9sCharterFn CHFN .34f 1.4 25 24.90 15.81 42 25.04 +42.8ChkPoint CHKP ... ... 20 119.20 93.76 1275 96.40 -7.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 2346 4.87 -53.4ChckPnt n CKPT ... ... ... 10.50 3.20 75 3.57 -8.1Cheesecake CAKE 1.16 2.2 17 60.13 38.34 737 52.15 +8.2ChefsWhs CHEF ... ... 56 30.32 11.85 97 27.75 +35.4Chembio CEMI ... ... ...dd 9.20 5.70 26 8.80 +7.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 276 56.37 +5.4ChemoCntx CCXI ... ... 46 15.08 5.42 764 12.50 +110.1ChemungF CHMG 1.04 2.2 23 56.83 36.74 7 48.27 +.4Cherokee h CHKE .20 24.1 ...dd 10.70 .62 45 .83 -56.3ChkSoup n CSSE ... ... ... 13.26 6.19 7 8.77 -2.6ChildPlace PLCE 2.00f 1.4 30 161.65 94.95 1170 138.00 -5.1Chimerix CMRX ... ... ...dd 5.94 4.17 170 4.86 +5.0ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.65 -38.4ChinAutLog CALI ... ... ... 8.77 1.50 52 2.67 -16.6ChinaAuto CAAS ... ... 7 5.90 4.04 31 4.39 -8.5ChinaBio CBPO ... ... 19 116.73 71.85 411 79.15 +.5ChinCer rs CCCL ... ... ... 4.28 1.25 7 1.72 -28.0ChiCmCr h CCCR ... ... ... 4.00 .97 152 1.11 -19.6ChiCustR n CCRC ... ... ... 23.40 10.75 201 18.08 +6.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 21 2.08 -22.4ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.36 +10.7ChinInfoT h CNIT ... ... ...dd 5.20 .84 67 1.77 +19.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 363 28.82 -31.3ChinaJJ h CJJD ... ... ...dd 1.83 1.17 23 1.63 +31.5ChinLend h CLDC .32e 16.2 ... 6.24 1.66 26 1.98 -36.4sChinaLodg HTHT .64e .4 ...cc 171.37 73.68 1002 171.59 +18.8 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 183 1.74 -37.9ChnaTcF rs CNTF ... ... ... 3.60 2.02 8 2.12 -18.1ChXDPlas CXDC ... ... 3 5.00 3.55 5 3.98 -13.6ChiCache lf CCIH ... ... ...dd 4.75 .72 246 1.24 -26.6ChinaNt rs CNET ... ... ...dd 11.90 .90 147 2.91 +167.0ChipMOS IMOS 1.97e 14.1 17 21.99 13.49 65 14.00 -20.7ChromaDx n CDXC ... ... ... 7.24 2.86 287 3.51 -40.3sChrchllD CHDN 1.52f .5 36 301.60 162.25 294 306.40 +31.7ChuysHldg CHUY ... ... 29 30.73 18.00 132 28.30 +.9CideraTh n CDTX ... ... ...dd 8.80 3.70 236 4.75 -30.1Cimpress CMPR ... ... ...cc 171.76 80.61 118 139.07 +16.0CinnFin CINF 2.12 3.0 20 81.98 68.33 390 70.76 -5.6Cinedigm rs CIDM ... ... ... 3.00 1.11 18 1.62 +8.0Cintas CTAS 1.62f .9 34 184.22 119.54 294 182.15 +16.9Cirrus CRUS ... ... 14 71.97 34.78 739 39.14 -24.5Cisco CSCO 1.32f 2.9 23 46.37 30.36 30213 45.16 +17.9CitiTrends CTRN .32 1.1 30 32.49 17.34 75 30.44 +15.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 5 2.33 -38.7Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 14 24.57 +2.4CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 13.91 +3.0CitizFst CZFC .23e .9 17 26.55 20.15 4 25.21 +5.0CitizHold CIZN .96 4.4 16 26.00 21.18 0 22.03 -4.6CitrixSy s CTXS ... ... 30 108.42 73.34 1493 105.88 +20.3CtyHld CHCO 1.84f 2.5 21 75.85 58.80 94 73.84 +9.4CivistaBcsh CIVB .28 1.2 17 24.69 18.82 62 23.57 +7.1Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.59 -1.8Clarus CLAR ... ... ... 8.00 5.20 81 7.25 -7.6CleanEngy CLNE ... ... ...cc 3.05 1.31 2524 2.20 +8.4ClearOne CLRO .28 4.8 ...dd 10.35 5.76 4 5.80 -35.2ClrAllCGr n CACG ... ... ... 30.58 24.37 39 29.49 +5.8ClrDvStr n YLDE ... ... ... 29.07 25.18 27.65 Cleareld CLFD ... ... 27 15.30 11.00 34 12.05 -1.6ClearsBio n CLSD ... ... ...dd 15.06 5.30 263 12.17 +73.9ClearSign CLIR ... ... ...dd 4.70 1.65 78 1.95 -45.8ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 27 18.95 -.2CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.74 -31.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 1126 51.83 -23.8CoDiagn n CODX ... ... ... 6.85 1.45 20 1.70 -35.6CoBizFncl COBZ .40f 1.9 33 22.01 15.39 82 21.36 +6.9CoStar CSGP ... ... 87 396.59 242.76 205 381.08 +28.3CoastwayB CWAY ... ... 74 27.60 19.55 2 27.35 +29.0tCocaBtl COKE 1.00 .8 32 249.54 125.75 86 126.48 -41.2CocrystP n COCP ... ... ... 6.45 1.61 114 2.04 -55.7CodaOct n CODA ... ... ... 6.56 3.28 18 4.04 -15.3sCodexis CDXS ... ... ...dd 13.60 3.95 629 13.95 +67.1CdrsVlly CVLY .62b 2.1 17 33.46 22.82 16 29.37 +6.7CoffeeH JVA ... ... ...dd 4.97 3.65 4 4.17 -2.0CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 400 50.70 +11.9Cognex s CGNX .18 .4 37 72.99 39.90 1652 48.27 -21.1CognizTch CTSH .80 1.1 24 85.10 63.96 2369 75.39 +6.2CohBar n CWBR ... ... ... 6.97 4.44 48 5.98 +20.3Coherent COHR ... ... 25 329.00 157.47 421 179.02 -36.6CoherusBio CHRS ... ... ...dd 24.70 8.05 604 16.10 +83.0Cohu COHU .24 1.0 31 26.17 15.55 313 23.32 +6.2CollPlant n CLGN ... ... ... 8.99 4.70 5.70 -36.3CllctUnv CLCT .70 4.6 11 30.82 14.23 98 15.27 -46.7Collegium n COLL ... ... ...dd 29.90 8.01 575 24.56 +33.0sColliers CIGI .10 .1 26 75.50 46.60 33 76.50 +26.8ColonyBk CBAN .20f 1.2 16 19.50 11.10 1 16.50 +13.0ColBnkg COLB 1.04f 2.4 22 48.06 35.67 238 42.90 -1.2sColumFn n CLBK ... ... ... 16.65 15.30 524 16.94 +9.9ColuSprtw COLM .88 1.0 29 87.97 51.56 257 84.79 +18.0Colmbus CMCO .20f .6 98 44.55 23.19 210 36.24 -9.4Comcast s CMCSA .76 2.3 16 44.00 30.43 19167 32.55 -18.4CommScpe COMM ... ... 30 41.60 26.29 1940 29.85 -21.1CmcBMO CBSH .94f 1.4 20 65.77 49.43 405 65.24 +16.8CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 4 25.48 -3.3ComHub A CHUBA ... ... 81 24.53 16.15 244 22.72 +3.3sComHub C CHUBK ... ... 81 22.75 15.85 171 22.73 +10.4CmclVehcl CVGI ... ... 35 13.90 5.55 431 8.40 -21.4CommSys JCS .16 4.8 ...dd 4.87 3.18 18 3.35 -5.9CmtyBkTr ESXB ... ... 23 9.35 7.65 21 8.80 +8.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.80 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 9 11.20 -3.4CmtyHlt rt CYHHZ ... ... ... .05 .01 158 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 36 50.60 +7.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 18 11.65 +9.4CommVlt CVLT ... ... ... 71.45 48.35 518 67.80 +29.1Compugn CGEN ... ... ...dd 5.40 2.25 250 3.35 +34.0CmptrPr CPSI .40 1.3 51 36.15 27.60 85 31.75 +5.7CmpTask CTG .24 3.6 ... 9.62 4.90 96 6.70 +31.4CmstkH rs CHCI ... ... ... 3.90 1.20 19 2.21 +30.0Comtech CMTL .40 1.3 30 32.94 13.75 146 31.27 +41.4ConatusPh CNAT ... ... ...dd 7.95 3.22 399 3.83 -17.1ConcertPh CNCE ... ... ...dd 30.71 11.88 154 20.58 -20.4ConcrdInt g CXRX .30 93.8 1 1.80 .25 113 .32 -51.3Conformis n CFMS ... ... ...dd 5.73 1.15 380 1.34 -43.7ConiferH n CNFR ... ... ...dd 8.00 5.00 7 6.05 +4.3sConmed CNMD .80 1.2 24 68.64 47.41 162 68.79 +35.0Conns CONN ... ... ...cc 37.80 15.10 327 26.20 -26.3ConnectOne CNOB .30 1.1 24 31.40 21.04 93 26.65 +3.5ConnWtrSv CTWS 1.25f 1.9 31 69.72 48.86 66 64.14 +11.7ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 717 11.19 -8.2ConsolWtr CWCO .34 2.6 35 15.35 11.20 57 13.25 +5.9ConstAlph n CNAC ... ... ... 9.98 9.55 0 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 15 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 44 12.04 -.5ConsuPtf CPSS ... ... 5 4.91 3.27 54 3.65 -12.0ContraFect CFRX ... ... ... 2.31 .80 109 1.93 +91.1ContraVir CTRV ... ... ...dd .83 .21 207 .26 -28.1Control4 CTRL ... ... 40 35.99 17.06 195 24.25 -18.5ConvrgOn n CVON .02p ... ... 10.83 8.01 144 9.05 -9.3ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 39 55.63 28.89 987 56.12 +29.9CorbusPhm CRBP ... ... ...dd 9.96 5.05 1103 6.25 -12.0Corcept CORT ... ... 17 25.96 10.40 1175 17.75 -1.7CoreMrk s CORE .40 2.2 23 38.20 17.10 501 18.50 -41.4Corium CORI ... ... ...dd 13.93 5.40 262 9.47 -1.5CorOnDem CSOD ... ... ...dd 49.73 33.24 709 47.37 +34.1Corvel CRVL ... ... 28 61.20 44.81 26 51.80 -2.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 77 9.81 -5.3Costco COST 2.28f 1.1 31 199.88 150.00 2073 198.71 +6.8CountrP rs CPAH ... ... ...dd 7.30 1.75 38 2.38 -25.9CountyBcp ICBK .28 1.0 17 33.94 22.73 12 27.91 -6.2CoupaSft n COUP ... ... ... 55.10 28.52 588 53.90 +72.6Covenant CVTI ... ... 34 33.36 15.86 134 30.72 +6.9CowenInc s COWN ... ... 43 18.25 11.63 109 15.75 +15.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 10 25.50 -.8CrackerB CBRL 4.80 3.1 19 179.12 141.75 293 156.10 -1.8CraftBrew BREW ... ... 38 20.40 15.60 49 18.75 -2.3Cray Inc CRAY ... ... 73 28.60 17.20 338 27.10 +12.0CreditAcc CACC ... ... 16 377.82 210.26 79 342.92 +6.0CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 9.42 +5.0CSVixSh rs TVIX ... ... ...q 34.45 4.66 31707 5.28 -4.7CSVixST rs VIIX ... ... ...q 27.21 10.84 26 15.13 +28.4CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 13 7.62 -3.5CSGoldCvC GLDI .63e 7.1 ...q 9.60 8.55 16 8.89 -1.6CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 152 25.13 +6.5CSVS3xInG DGLD ... ... ...q 55.21 37.83 58 45.01 +3.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 451 10.34 -7.2CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.49 +7.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 104 74.21 -16.3sCrS Crd n USOI 2.79e 9.3 ... 30.08 21.21 0 30.10 +13.0CS VSSilv USLV ... ... ...q 14.96 9.03 3136 9.75 -16.1Cree Inc CREE ... ... ...dd 45.43 20.50 1218 43.90 +18.2Cresud CRESY .45e 2.6 ... 23.69 15.53 99 17.25 -21.9Criteo SA CRTO ... ... 20 56.00 21.00 671 25.20 -3.2Crocs CROX ... ... ...dd 17.43 6.14 876 16.21 +28.2CronosGp n CRON ... ... ... 10.39 5.12 1834 6.04 -20.7CrssCtryHl CCRN ... ... 21 14.65 9.07 211 12.03 -5.7CrownCfts CRWS .32 5.4 12 8.05 5.40 18 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 3.05 220 9.58 +11.5Ctrip.com s CTRP ... ... 27 60.65 40.13 2742 42.74 -3.1CueBioph n CUE ... ... ... 17.99 10.30 36 14.31 +23.0CumbldPh CPIX ... ... ...dd 7.96 5.53 19 5.94 -19.3Curis CRIS ... ... ...dd 2.27 .47 903 .56 -19.4Cutera CUTR ... ... 38 56.05 19.65 314 38.15 -15.9Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.20 +7.4CybrOpt CYBE ... ... 89 25.69 11.35 56 17.00 +13.3CyberArk CYBR ... ... 81 59.93 39.34 196 58.97 +42.5Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 0 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.45 1.28 53 1.36 -21.8CymaBay CBAY ... ... ...dd 15.59 3.65 1647 12.10 +31.5CypSemi CY .44 2.7 28 18.87 12.50 4584 16.52 +8.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 17 2.80 +12.0CyrusOne CONE 1.84 3.4 83 65.73 43.49 615 53.38 -10.3CytRx rs CYTR ... ... ... 5.99 1.24 380 1.35 -20.4Cytokinetic CYTK ... ... ...dd 15.95 6.75 273 9.45 +16.0CytomX n CTMX ... ... ...dd 35.00 13.00 267 24.34 +15.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 324 .28 -6.3sCytosorbnt CTSO ... ... ... 9.00 3.30 802 9.40 +44.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 152 24.94 +1.4DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 30 6.05 2.49 89 2.70 -23.9DLH Hldgs DLHC ... ... 65 6.83 4.33 3 5.86 -4.9DMC Globl BOOM .08 .2 ...dd 42.80 12.40 85 42.05 +67.9DNB Fncl DNBF .28 .8 15 37.15 30.00 4 35.25 +4.6DSP Gp DSPG ... ... ...cc 13.95 10.80 68 12.50 DXP Ent DXPE ... ... 39 43.21 24.86 111 38.93 +31.7DailyJourn DJCO ... ... ...cc 250.95 195.00 2 228.32 -.8Daktronics DAKT .28 2.9 41 10.86 8.54 128 9.54 +4.5DareBio rs DARE ... ... ... 12.40 .74 1384 1.10 -49.2DarioHlth DRIO ... ... ... 3.64 1.32 59 1.79 +11.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 27 9.77 +5.5Daseke n DSKE ... ... ... 14.52 8.16 509 9.17 -35.8Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 6.04 93 7.43 -38.3Datawatch DWCH ... ... ...dd 12.65 7.40 47 9.10 -4.2DaveBuster PLAY ... ... 14 73.48 37.85 992 40.37 -26.8DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.50 -10.3DavSelFn n DFNL ... ... ... 25.62 20.49 12 24.44 +2.0DavSelEq n DUSA ... ... ... 25.32 20.34 11 24.31 +3.9DavSelW n DWLD ... ... ... 28.88 21.77 25 27.09 +3.2DawsonGeo DWSN .05p ... ...dd 7.80 3.52 56 7.41 +56.6Deciphera n DCPH ... ... ... 29.98 15.15 72 25.86 +14.1DelFriscos DFRG ... ... ...dd 18.85 11.70 244 15.00 -1.6DelTaco TACO ... ... 9 15.99 10.00 283 11.44 -5.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 373 .97 -11.0DeltaTch h DELT ... ... ... 4.70 .91 68 1.12 +5.7DenaliTh n DNLI ... ... ... 25.79 14.72 161 18.85 +20.5Dennys DENN ... ... 27 17.75 10.87 263 15.08 +13.9Dentsply XRAY .35 .7 ...dd 68.98 44.21 2483 47.89 -27.3Depomed DEPO ... ... ...dd 11.89 4.31 1721 7.52 -6.6Dermira DERM ... ... ...dd 31.59 6.98 1043 10.75 -61.3DescSys DSGX ... ... 90 31.23 23.20 46 30.45 +7.2DestMatrn DEST .80 29.0 ...dd 4.98 1.02 45 2.76 -7.1Dest XL DXLG ... ... ...dd 2.75 1.45 148 1.45 -34.1Deswell DSWL .28 9.3 ...dd 3.64 1.87 14 3.03 +11.2Determine DTRM ... ... ...dd 3.93 1.23 53 1.63 -9.4DexCom DXCM ... ... ...dd 88.60 42.62 673 86.54 +50.8DiamHill DHIL 7.00e ... 14 219.90 183.34 12 198.28 -4.1DiambkEn FANG .13p ... 26 137.44 82.77 1692 132.13 +4.7DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 397 1.55 -61.8DicernaPh DRNA ... ... ...dd 15.80 2.69 643 13.77 +52.4DifferBr rs DFBG ... ... ...dd 2.25 .70 17 1.03 +8.4DiffusP hn DFFN ... ... ...dd 3.93 .42 91 .46 -61.3DigiIntl DGII ... ... 42 12.50 8.50 66 11.80 +23.6Digimarc DMRC ... ... ...dd 41.75 22.85 49 29.10 -19.5Digirad DRAD .22 12.9 ...dd 4.55 1.25 296 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 17 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 451 1.64 -8.4DimeCBc DCOM .56 2.8 19 22.65 17.75 202 19.65 -6.2Diodes DIOD ... ... 35 35.36 23.51 226 33.39 +16.5DiscIncA DISCA ... ... 12 27.92 15.99 7617 23.69 +5.9DiscIncB DISCB ... ... 15 48.85 19.25 0 28.00 +12.9 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 10 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 45

DiscIncC DISCK ... ... 12 27.15 14.99 4820 22.45 +6.0DishNetw h DISH ... ... 16 66.50 28.93 4214 32.98 -30.9Diversicre DVCR .22 3.1 18 12.25 6.45 5 7.01 -30.0DivrsRest SAUC ... ... 2 4.12 1.15 45 1.24 -22.5DixieGrp DXYN ... ... ...dd 5.21 2.50 12 2.55 -33.8DocuSign n DOCU ... ... ... 46.70 37.00 299 45.23 +13.8DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.68 -37.6DollarTree DLTR ... ... 13 116.65 65.63 2716 94.49 -11.9DolphnEnt n DLPN ... ... ... 5.77 2.47 78 3.09 -14.2DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 23 13.80 -20.2DonegalB DGICB .50f 3.5 28 15.91 13.00 14.25 -6.4sDorchMin DMLP 1.41e 7.4 19 18.70 13.90 124 19.05 +25.3Dorman DORM ... ... 21 86.32 56.36 149 65.56 +7.2DovaPh n DOVA ... ... ... 37.00 16.98 226 27.13 -5.8DragVic n LYL ... ... ... 14.99 3.09 8 4.26 -2.3DrprOkw n DOTA ... ... ... 9.99 9.71 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 10 .57 +14.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.57 291 1.72 -57.8Dropbox n DBX ... ... ... 34.83 27.75 2858 30.74 +7.9DryShips s DRYS .14e ... 1 158.55 .98 1008 3.83 +8.5DuluthH n DLTH ... ... 23 21.78 15.13 144 17.05 -4.5Dunkin DNKN 1.39 2.1 28 68.45 50.89 796 65.51 +1.6DurectCp DRRX ... ... ...dd 2.55 .75 759 1.95 +111.5Dynasil DYSL ... ... 8 2.06 1.09 40 1.23 +4.2Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 1191 19.35 +3.5E -:E-Trade ETFC ... ... 25 65.14 33.06 1228 64.39 +29.9eBay s EBAY ... ... 26 46.99 32.99 10522 38.35 +1.6eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 45 26.11 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 35 2.49 -13.2eHealth EHTH ... ... ...dd 28.59 13.61 106 18.88 +8.7EMC Inc s EMCI .88f 3.5 18 32.19 24.51 25 25.43 -11.4tENDRA n NDRA ... ... ... 5.88 2.15 39 2.15 -55.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 38 .91 +4.6ESSA Bcp ESSA .36 2.5 22 16.80 14.16 13 14.66 -6.4EtfLonCanc CNCR ... ... ... 32.32 21.09 30 28.34 +19.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.02 -.3EtfValidea VALX ... ... ...q 30.40 26.20 1 30.05 +3.6IsectPsGr ef PMPT ... ... ... 28.26 24.56 26.81 -1.5tEXFO g EXFO ... ... ...dd 5.40 3.60 10 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 80 60.45 +4.4EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.96 4.18 365 5.44 +21.4EaglFnB n EFBI .22p ... ... 19.57 14.50 4 16.10 -.4EaglePhm EGRX ... ... 21 92.55 45.05 486 67.73 +26.8sEstWstBcp EWBC .80 1.1 21 70.99 52.86 828 70.83 +16.4EastrAcq 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 6 29.80 +14.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 13 7.39 +83.4EV 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 24 87.50 52.40 153 75.60 -4.6Echelon rs ELON ... ... ...dd 7.20 4.07 1 4.16 -24.9EchoGLog ECHO ... ... 65 32.95 13.00 240 27.20 -2.9tEchoStar SATS ... ... 13 62.50 50.70 179 50.89 -15.0tEco-StimE ESES ... ... ...dd 1.74 .86 169 .92 -27.0EcologyEn EEI .40 2.9 ...dd 14.00 10.25 2 13.80 +31.4EdgeTher n EDGE ... ... ...dd 17.77 .95 627 .99 -89.4Edgewater EDGW ... ... ...dd 7.30 5.19 21 5.31 -14.9EditasM n EDIT ... ... ...dd 45.02 13.12 978 37.06 +20.6EducDevel EDUC .36 1.5 42 27.93 6.90 12 24.50 +29.3eGain EGAN ... ... ...dd 10.95 1.45 204 10.70 +103.8tEgaletCp EGLT ... ... ...dd 3.47 .55 2241 .50 -50.4EigerBio rs EIGR ... ... ...dd 16.20 6.10 230 11.85 -15.18Point3E n CAFD 1.12 9.2 13 15.92 11.69 125 12.11 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 174 1.53 -28.2ElPolLoc h LOCO ... ... 65 14.85 9.05 246 10.50 +6.1ElbitIm rs EMITF ... ... ... 3.42 2.12 28 2.43 -14.4tElbitSys ESLT 1.76 1.6 18 153.13 111.30 52 111.47 -16.4sEldorRsts ERI ... ... 56 43.95 18.80 1305 43.40 +30.9ElectSci ESIO ... ... 9 27.72 7.46 550 19.94 -7.0ElectroSen ELSE ... ... 12 5.24 2.96 3 3.92 -3.2ElectArts EA ... ... 29 134.58 99.63 1600 130.86 +24.6EFII lf EFII ... ... ... 50.98 25.28 515 34.12 +15.5ElectrAc n ELEC ... ... ... 10.50 9.98 35 10.46 +1.4ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElevenBio EBIO ... ... ...dd 3.50 .62 15597 3.29 +305.7ElmiraSB ESBK .92 4.5 17 21.10 18.90 2 20.50 +.2sEloxxPh n ELOX ... ... ... 16.00 11.11 111 15.56 +36.5EltekLtd rs ELTK ... ... ... 8.95 2.65 39 4.20 +2.9EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 6 32.80 +8.1Emcore EMKR 1.50e ... 94 12.20 4.40 198 4.70 -27.1sEmmisC rs EMMS ... ... 1 5.78 2.44 49 5.67 +61.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 21 23.30 -13.7EnantaPh ENTA ... ... 60 107.29 29.46 218 105.38 +79.6EncoreCap ECPG ... ... 12 52.00 35.30 291 43.40 +3.1EncorW WIRE .08 .2 15 58.70 37.30 62 47.40 -2.6Endo Intl ENDP ... ... ...dd 14.15 5.27 3378 6.25 -19.4sEndocyte ECYT ... ... ...dd 12.48 1.17 2172 12.56 +193.5Endologix ELGX ... ... ...dd 7.14 3.75 567 5.07 -5.2EndurIntl EIGI ... ... ...dd 9.50 6.95 263 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 584 18.58 -4.5EngyFocus EFOI ... ... ...dd 3.48 1.51 4 2.29 -6.5EnrgyRec ERII ... ... ...cc 11.30 6.13 339 8.56 -2.2EnrgXXi hn EGC ... ... ...dd 28.40 3.41 848 7.48 +30.3sEnphase ENPH ... ... ...dd 5.58 .65 5208 5.60 +132.4sEnsignGp s ENSG .18 .5 27 33.81 18.00 250 33.62 +51.4EnstarGp ESGR ... ... 18 237.30 180.50 22 209.95 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 8 28.80 -1.5Entegris ENTG .28 .8 31 38.25 21.78 557 36.50 +19.9EntBcpMA EBTC .58 1.5 21 38.25 29.02 56 37.69 +10.7sEntFinSv EFSC .44 .8 19 53.70 36.65 102 53.85 +19.3Epizyme EPZM ... ... ...dd 21.40 9.30 545 16.25 +29.5ePlus s PLUS ... ... 23 97.75 67.65 105 89.20 +18.6Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 425 385.76 -14.9EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2EqtyBcsh n EQBK ... ... 26 40.94 29.13 36 40.18 +13.5Ericsson ERIC .13e 1.7 ... 8.05 5.52 2918 7.66 +14.7ErieInd ERIE 3.36 3.0 27 129.73 106.63 31 112.38 -7.8ErytechP n ERYP ... ... ... 30.56 17.50 20.28 -7.9Escalade ESCA .50 3.6 14 14.40 11.31 13 13.85 +12.6Esperion ESPR ... ... ...dd 82.68 30.95 785 41.56 -36.9EsqFnHld n ESQ ... ... ... 25.92 14.51 13 24.70 +25.1EssaPh gs EPIX ... ... ... 51.00 2.00 3 3.85 -12.1Essendant ESND .56 5.1 ...dd 18.30 7.20 566 11.03 +19.0EstreAm n ESTR ... ... ... 13.38 8.39 4 12.30 +42.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 11.26 1164 29.40 +43.8EuroTech CLWT ... ... ... 8.45 2.00 483 4.00 +20.8Euronet EEFT ... ... 19 101.07 70.67 319 82.68 -1.9Euroseas rs ESEA ... ... ... 2.73 1.17 34 2.43 +42.7EveloBio n EVLO ... ... ... 16.43 15.75 72 16.01 -1.5Ever-Glory EVK ... ... 10 4.50 1.96 7 4.30 +83.0Everbrdg n EVBG ... ... ...dd 44.07 21.56 559 43.30 +45.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 77 8.64 +15.2EvineLive EVLV ... ... ... 1.62 .76 535 1.13 -19.3EvofemBio EVFM ... ... ...dd 12.56 .30 23 5.50 +182.1Evogene EVGN ... ... ...dd 5.75 2.66 9 2.93 -4.6EvokePhm EVOK ... ... ...dd 4.09 1.85 203 2.97 +31.4Evolus n EOLS ... ... ... 17.50 6.75 2562 10.70 -7.0EvolvgSys EVOL .44 12.8 9 5.85 3.21 65 3.45 -26.6ExOne XONE ... ... ...dd 14.43 6.26 130 6.56 -21.9ExactSci h EXAS ... ... ...dd 63.60 29.45 1221 50.96 -3.0ExelaTch n XELA ... ... ... 10.00 4.15 686 4.58 -11.1Exelixis EXEL ... ... 25 32.50 18.03 5546 20.41 -32.9ExlSvcHld EXLS ... ... 39 64.34 49.18 214 54.83 -9.1Expedia EXPE 1.20 1.0 53 161.00 98.52 1297 115.59 -3.5ExpdIntl EXPD .90f 1.3 24 73.05 51.96 970 71.89 +11.1sExponent s EXPO 1.04 1.1 56 92.25 56.95 143 93.75 +31.9ExpScripts ESRX ... ... 10 85.07 55.80 1577 73.73 -1.2ExtrOilGs n XOG ... ... ... 17.15 10.28 1001 14.52 +1.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2747 8.75 -30.1EyePtPh EYPT ... ... ...dd 2.88 .93 398 2.05 +89.8EyegatePh EYEG ... ... ... 2.43 .29 1234 .63 -41.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 8.46 -14.7Ezcorp EZPW ... ... 18 15.10 7.55 919 13.15 +7.8F -:F5 Netwks FFIV ... ... 23 174.26 114.63 651 171.04 +30.3FAT Br n FAT .12p ... ... 13.99 5.54 26 6.63 -25.7FC GlbRlty FCRE ... ... ... 1.68 .65 137 .73 -19.8FFBW n FFBW ... ... ... 12.50 10.30 1 10.93 -.8FLIR Sys FLIR .64 1.2 33 55.67 33.95 1250 54.74 +17.4FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 10 36.98 +1.3FNCB Bc n FNCB .04p ... ... 10.00 8.75 9 9.47 +2.4FRP Hldgs FRPH ... ... 19 59.95 39.38 18 57.50 +29.9FS Bncp FSBW .56f 1.0 13 59.81 42.77 14 57.86 +6.0FSB Bcp n FSBC ... ... ... 18.23 14.60 17.47 +2.8FTD Cos FTD ... ... ...dd 20.65 3.46 412 4.92 -31.6Facebook FB ... ... 34 195.32 144.42 16841 183.20 +3.8FDaves DAVE ... ... ...dd 9.65 3.38 50 7.65 +16.8Fanhua FANH .52e 1.7 51 33.81 7.79 305 29.98 +38.7FarmerBrs FARM ... ... ...dd 35.05 23.60 1500 25.95 -19.3FarmMer s FMAO .52 1.2 23 46.00 24.44 10 42.25 +3.6FarmCB FFKT .50 .9 22 52.90 32.60 18 52.70 +36.9FarmersNB FMNB .28f 1.8 19 15.95 12.80 38 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 140 52.85 +12.4Fastenal FAST 1.48 2.8 25 58.74 39.79 2050 53.02 -3.1FateThera FATE ... ... ...dd 14.45 2.52 441 10.18 +66.6Fauquier FBSS .48 2.3 41 22.25 17.24 2 20.95 -4.3FedlStAc n FSAC ... ... ... 9.84 9.65 9.73 +.2FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 9 10.45 +2.0sFedNatHld FNHC .32 1.6 18 20.86 9.78 82 20.62 +24.4FenncPhr n FENC ... ... ... 14.99 7.55 77 11.30 +12.8Ferrogl n GSM .16 1.4 ... 17.61 8.54 534 11.24 -30.6Fibrocll rs FCSC ... ... ...dd 4.64 .51 466 .60 -6.6FibroGen FGEN ... ... ...dd 63.00 25.35 540 52.60 +11.0FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.66 +20.2FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 30 290.52 +7.2FidelSo LION .48 2.0 16 24.96 20.28 167 23.91 +9.7FidusInvst FDUS 1.56a 11.3 8q 17.75 12.63 75 13.84 -8.8FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 9 25.30 +1.2FiestaRst FRGI ... ... ...dd 27.90 15.50 378 24.55 +29.2FifthThird FITB .64 1.9 11 34.67 23.20 4973 34.35 +13.2FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 15 27.94 -2.0s51job JOBS ... ... ...dd 102.51 42.57 364 104.75 +72.1FinTcII n FNTE ... ... ... 11.76 9.70 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.42 -.8FinclEngin FNGN .32 .7 56 44.95 24.45 650 44.65 +47.4FnclInst FISI .96f 3.0 16 34.10 25.65 22 31.85 +2.4Finisar FNSR ... ... 14 28.99 14.25 1421 16.88 -17.1FinLine FINL .46 3.4 30 15.28 6.90 838 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 196 2.88 +33.3FireEye FEYE ... ... ...dd 19.36 13.40 4512 17.55 +23.6FstBcpME FNLC .96 3.4 16 32.33 25.00 10 28.27 +3.8FtBcpNC FBNC .40f 1.0 24 41.76 27.50 99 40.70 +15.3FstBcMiss FBMS .20f .6 21 35.10 26.05 38 33.80 -1.2FstBkNJ FRBA .12 .9 31 14.95 11.15 18 13.95 +.7FstBusey rs BUSE .80f 2.6 21 32.88 27.33 63 30.55 +2.0FBusnFn s FBIZ .56 2.2 19 26.95 20.57 14 25.97 +17.4FrstCap FCAP .89e 2.5 18 43.02 29.81 4 36.11 -1.7FtChoBc n FCBP ... ... ... 29.64 27.17 4 29.18 +5.2FCtzBA FCNCA 1.40 .3 22 463.44 323.74 23 447.71 +11.1sFCmtyBsh FCBC .72a 2.1 22 33.24 24.02 34 33.88 +17.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 7 23.50 +4.0FtConnBcp FBNK .64f 2.5 19 28.50 23.25 42 25.35 -3.11stCnstBn FCCY .24 1.1 17 22.53 16.15 19 21.00 +14.8FstDeFn FDEF 1.20 2.0 16 62.42 47.01 16 60.99 +17.4FFnclOH FFBC .76 2.4 21 32.50 22.80 553 31.65 +20.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 52.85 37.31 274 52.80 +17.2FstFnIN THFF 1.02 2.4 19 52.35 39.55 14 43.30 -4.5FstFnNwst FFNW .32f 1.8 20 17.99 13.13 19 17.43 +12.4FstFound s FFWM ... ... 22 19.84 15.06 117 18.74 +1.1 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 8 27.14 +8.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 1158 28.17 -3.5FIntntBcp INBK .24 .7 14 42.40 25.48 19 33.55 -12.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.54 -3.7FstIntBc A FIBK 1.12 2.6 19 42.90 33.33 161 42.70 +6.6FstMerch FRME .88f 2.0 19 45.42 37.09 85 44.71 +6.3FstMidIll FMBH .68a 1.8 16 42.03 31.05 31 37.21 -3.5FMidBc FMBI .44f 1.7 20 26.55 20.50 473 25.50 +6.2FstNwBc n FNWB ... ... 46 18.35 15.04 13 16.53 +1.4FstSavFin FSFG .60f .9 19 80.01 49.31 1 69.59 +22.0FstSolar FSLR ... ... 44 81.72 33.27 1301 72.77 +7.81stSource SRCE .96f 1.8 20 54.65 44.33 24 53.26 +7.7FTNDXTc QTEC .58e .7 ...q 83.42 61.44 93 79.37 +10.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.94 +2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.00 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.47 16 35.25 -1.3FT Europe FEP .65e 1.6 ...q 42.49 34.36 85 40.85 +4.6FT LatAm FLN 2.01e 9.9 ...q 23.27 17.73 46 20.40 -.1FT Brazil FBZ 1.62e 10.9 ...q 18.24 12.96 6 14.86 -4.3FT China FCA .68e 2.1 ...q 34.79 21.72 1 32.46 +9.3FT Japan FJP .77e 1.3 ...q 63.38 51.01 5 59.73 -.3FT SKorea FKO .59e 2.0 ...q 32.08 25.87 1 28.97 -1.9FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 106 63.92 +2.5FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 78 28.80 +3.2FT Germny FGM 1.04e 2.0 ...q 55.51 42.16 4 51.48 +.5FT Canada FCAN .29e 1.1 ...q 27.35 22.06 26.90 +1.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 3 41.85 +5.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.07 4 52.94 +.4FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.85 +1.0FT 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 55 41.59 -4.0FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 5 45.11 +1.6FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 29 45.54 +3.7FstT BICK BICK .34e 1.1 ...q 33.60 24.83 8 29.89 -1.0FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 417 21.63 -1.8FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.75 -5.3tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 31 48.90 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 42.00 2 52.79 +3.5FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 113 18.32 -3.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 42 36.70 +4.3FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 171 51.18 -.9FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.33 5 18.30 -1.8FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 21 22.65 -2.8FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 16 48.87 -4.4FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 10 22.33 -3.2FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 501 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 584 30.37 +1.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 63 29.92 +4.4FT DWF5 FV .18e .6 ...q 31.03 24.02 138 29.96 +8.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 26.26 -4.2FT AI Rob n ROBT .07p ... ... 30.12 28.50 4 29.78 +3.6FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.51 -.8FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.95 +2.0FT MdCap RNMC .19e ... ... 22.75 19.19 8 21.84 +.6FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.01 +1.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 2 52.08 -.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.20 23 24.56 -3.7FTNsSem ef FTXL .14e .4 ... 36.21 24.11 17 33.68 +11.2FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 5 21.82 +1.7FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.67 +1.3sFTNsOil ef FTXN .37e 1.5 ... 24.61 16.85 97 24.58 +16.3FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 155 30.79 +4.9FTDorW n FVC .17e .6 ... 28.96 22.19 106 27.90 +8.7FT DWInt IFV .32e 1.4 ...q 24.24 18.83 64 22.37 +.5FTEMCur FEMB 2.68e 6.7 ...q 48.17 39.74 11 39.99 -5.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 50.03 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.07 4 61.05 +.8FT RivDev RFDI 1.09e 1.7 ... 68.99 59.24 22 65.39 +2.0FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.57 11 73.01 +3.6FT RivEur RFEU .95e 1.4 ... 70.58 60.56 5 66.95 +2.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.91 -3.2FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 205 51.24 +.5FTN100ExT QQXT .14e .3 ...q 52.82 44.73 10 48.88 +.6FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 10 20.32 +.1FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 34.18 +3.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.00 +.8FTCloudC SKYY .13e .3 ...q 52.76 38.44 199 51.79 +12.9FTNdqAuto 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 27.72 -1.5FT GblNRs FTRI .45e 3.4 ...q 13.15 10.89 0 13.14 +6.1FT Cybersc CIBR .03e .1 ...q 27.37 20.59 240 26.33 +13.8FTIntlIPO FPXI .28e .8 ...q 39.87 30.55 1 36.88 +4.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 145 48.19 +.3FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 52 47.59 -2.0FT GlbCmd FTGC .26e ... ...q 21.57 18.97 80 21.47 +3.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 109 52.57 -1.8FTNDXEq QQEW .27e .4 ...q 63.55 51.97 8 60.29 +4.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 58 56.11 +7.0FTSmartph FONE .86e 1.7 ...q 55.89 47.30 4 51.34 -1.7FstUSBcsh FUSB .08 .7 33 14.38 10.38 1 11.02 -13.9FstUtdCp FUNC .36f 1.8 22 22.90 14.10 11 20.35 +17.0First LI s FLIC .60 2.4 10 33.50 23.30 41 24.85 -12.8FsthdTech SVVC ... ... ...q 12.74 7.29 22 11.52 +28.6FstSvc n FSV .54 .8 38 74.49 57.17 21 70.99 +1.5Fiserv s FISV ... ... 34 74.46 59.37 1279 72.28 +10.2FiveBelow FIVE ... ... ...cc 78.28 44.30 987 74.65 +12.6FivePrime FPRX ... ... ...dd 48.87 15.66 550 18.75 -14.5FiveStar FVE ... ... ...dd 2.10 1.05 9 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 520 30.50 +22.6Flex Ltd FLEX ... ... 15 19.71 12.93 5177 14.47 -19.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 53 3.65 +4.6FlxGlbImp ESGG ... ... ... 101.95 85.30 0 96.94 +2.1FlxUS Imp ESG ... ... ... 70.00 56.06 3 64.66 +1.6FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.94 -2.8FlxUSQLgC QLC ... ... ...q 35.78 28.79 1 34.41 +3.2tFlxUSLgCp LKOR .41e ... ...q 55.13 49.76 1 49.71 -9.3tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.68 5 48.63 -4.4tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.02 3 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.63 3 4.09 +7.6FlexionTh FLXN ... ... ... 32.25 16.51 375 26.53 +6.0Flexstl FLXS .88 2.4 ... 57.79 34.74 22 37.37 -20.1Fluent Inc FLNT ... ... ... 6.95 2.05 244 2.60 -40.9Fluidigm FLDM ... ... ...dd 8.38 2.52 312 5.78 -1.9FlushFn FFIC .80f 3.0 19 31.45 24.59 56 26.38 -4.1Foamix FOMX ... ... ... 7.45 4.15 125 5.30 -11.8Fonar FONR ... ... 9 33.90 21.10 49 26.85 +10.3ForeScTc n FSCT ... ... ... 37.81 21.56 543 30.50 -4.4ForshtAut n FRSX ... ... ... 11.70 2.44 3 3.10 -23.1FormFac FORM ... ... 35 18.65 11.10 650 13.20 -15.7FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 35.40 -12.7ForrestR FORR .80 1.9 54 47.75 36.95 42 41.75 -5.5Forterra n FRTA ... ... 52 17.19 3.02 286 8.87 -20.1Fortinet FTNT ... ... ...cc 60.81 35.44 1364 58.61 +34.1FortressBio FBIO ... ... ...dd 5.54 3.14 114 3.64 -8.8FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 0 22.22 -2.3ForwrdA FWRD .60 1.0 25 64.80 49.23 140 57.56 +.2Forward h FORD ... ... 26 4.45 1.02 1720 1.58 +28.5ForwdPh FWP 23.12e ... ... 9.70 1.63 14 2.30 -37.5Fossil Grp FOSL ... ... ...dd 19.90 5.50 1751 19.51 +151.1Foster FSTR .16 .7 ...dd 30.30 16.95 13 22.80 -16.0FndtnMed FMI ... ... ...dd 87.10 31.70 396 80.30 +17.7FoxFactory FOXF ... ... 27 46.80 31.00 184 37.35 -3.9Francesca FRAN ... ... 14 14.98 4.51 629 5.96 -18.5FrankElec FELE .48f 1.1 27 47.20 36.25 133 45.40 -1.1FredsInc FRED .24 13.4 ...dd 14.88 1.54 1078 1.79 -55.7FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 39 15.53 -9.1FreqElec FEIM ... ... ...dd 10.59 7.53 95 7.97 -14.9Freshpet FRPT ... ... ...dd 21.10 13.50 357 20.95 +10.6Fronteo FTEO ... ... ... 18.00 10.68 1 17.85 +42.7FrontC pf FTRPR 11.13 74.2 ... 23.01 7.68 91 15.00 +72.2Frontr rs FTR 2.40 25.6 ... 23.10 6.08 1512 9.38 +38.8FuelTech FTEK ... ... ...dd 1.83 .71 71 1.17 +4.5FuelCell rs FCEL ... ... ...dd 2.49 .80 705 1.90 +11.8FulgentG n FLGT ... ... ... 7.90 2.73 7 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 3.00 2 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.10 113 3.38 -13.1FultonFncl FULT .48f 2.8 17 19.90 16.45 691 17.45 -2.5Funko n FNKO ... ... 51 9.90 5.81 130 9.74 +46.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 46 2.19 -47.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 9 3.60 +22.4G -:GWilliFood WILC ... ... 22 7.66 5.11 6.96 -3.2G1Thera n GTHX ... ... ... 52.44 12.04 127 49.13 +147.6GCI Lb A n GLIBA ... ... ... 55.47 42.43 276 43.56 -20.4GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 32 23.68 +4.1GDS Hld n GDS .46p ... ... 37.01 6.90 1351 36.37 +61.4GSE Sy GVP ... ... 15 3.75 2.35 30 3.35 +3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.48 -6.0GSV Cap GSVC ... ... 5 9.39 3.83 161 6.84 +25.5GTY Tch n GTYH ... ... ... 10.45 9.75 10.01 +.8GTY Tc un GTYHU ... ... ... 10.59 10.14 10.33 +.2GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 31 40.96 18.00 957 38.94 +5.6GTx Inc rs GTXI ... ... ...dd 23.40 2.73 1798 18.43 +45.0sGW Pharm GWPH ... ... ...dd 149.95 92.65 778 150.68 +14.1GWG Hldgs GWGH ... ... ...dd 10.95 7.37 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 69 16.80 +35.5Galapag n GLPG ... ... ... 121.09 72.90 30 95.46 +1.8GalectinTh GALT ... ... ... 6.74 1.28 255 4.15 +24.3GalmedPh GLMD ... ... 6 12.22 3.61 109 6.16 -32.7Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 875 34.89 -5.7GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.85 -21.3Garmin GRMN 2.04 3.4 19 65.96 49.80 746 59.69 +.2GarrisnCap GARS 1.12 13.3 8 9.08 7.77 34 8.42 +3.8Gemphire n GEMP ... ... ... 21.59 4.75 1412 6.33 -20.3Gencor s GENC ... ... 40 18.45 14.95 10 15.70 -5.1sGenFin GFN ... ... ...dd 10.65 4.50 35 10.70 +57.4GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 1 101.64 +1.2GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.45 +.8GeneticT rs GENE ... ... ... 2.05 .70 118 1.24 +6.9GeniusBr n GNUS ... ... ... 4.37 2.01 20 2.67 -1.8GenMark GNMK ... ... ...dd 13.55 3.63 373 6.90 +65.5GenoceaB GNCA ... ... ...dd 6.78 .79 1040 .92 -20.5Genomic GHDX ... ... ...cc 38.64 26.54 251 37.97 +11.0Genprex n GNPX ... ... ... 19.45 3.84 245 11.78 +150.6Gentex GNTX .44f 1.8 16 24.60 16.59 1875 23.83 +13.7Gentherm THRM ... ... 40 40.80 29.50 193 35.40 +11.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 237 11.63 -10.3GerABcp s GABC .60 1.7 20 39.02 30.32 49 35.31 -.1GeronCp GERN ... ... ...dd 6.68 1.74 3608 3.29 +82.8Gevo rs GEVO ... ... ...dd .98 .31 113 .34 -42.4Gibraltar ROCK ... ... 18 38.80 25.61 153 36.75 +11.4GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.85 -6.3GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.18 +5.8GileadSci GILD 2.28 3.4 8 89.54 63.76 6177 67.55 -5.7GlacierBc GBCI .92f 2.3 22 41.24 31.38 506 39.49 +.3GladstnCap GLAD .84 9.2 9 10.11 7.80 126 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.43 -1.6GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 94 17.88 -15.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.74 +1.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 3 26.47 +1.5GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.12 -3.0GladstInv GAIN .80a 7.3 16 11.50 9.00 907 11.01 -1.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.50 +.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.36 -.9GladstLnd LAND .53 4.2 87 14.29 10.84 56 12.69 -5.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.51 -1.3GlenBurnie GLBZ .40 3.4 27 13.42 10.34 1 11.94 +8.0GblBldT n GBT ... ... ...dd 68.05 24.03 436 48.60 +23.5GblEagEnt ENT ... ... ...dd 3.84 .87 1348 .00 -56.4GlbIndem GBLI ... ... 26 49.91 32.22 23 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 25.02 8 25.18 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.11 9 25.47 -1.6tGlSlfStor n SELF .26 6.6 ... 5.19 3.94 70 3.95 -14.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 10 9.16 -1.9GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 49 14.71 -5.3GblXSocM SOCL ... ... ...q 39.03 27.39 21 34.46 +4.6GbXNsChiT QQQC .07e .2 ...q 34.11 23.85 5 30.24 -2.1GbX Auto n DRIV ... ... ... 15.53 14.56 6 15.46 +1.2GblX SupDv EFAS ... ... ... 19.06 17.10 18.29 +1.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 6 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 768 23.49 -.9 GlbXCon ef KRMA ... ... ... 20.83 16.83 6 19.87 +2.3GblXMilTh MILN ... ... ... 21.10 17.09 10 20.82 +8.1GbX Longv LNGR ... ... ... 21.38 17.71 1 20.12 +3.4GlX Intrn n SNSR ... ... ... 21.41 17.65 21 20.22 +1.9GbX HlthW BFIT ... ... ... 18.11 15.43 2 18.09 +8.6GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.78 -3.4sGlX Fintc n FINX ... ... ... 25.27 17.14 59 25.28 +15.2GlXCatholc CATH ... ... ... 35.58 28.84 2 33.67 +2.3GlobusM rs GLBS ... ... ... 2.26 .71 105 .77 -33.2sGluMobile GLUU ... ... ...dd 5.53 2.42 1350 5.58 +53.3GlycoMim GLYC ... ... ...dd 26.05 4.91 484 18.80 +12.0Gogo GOGO ... ... ...dd 14.76 5.05 2258 5.22 -53.7GolLNGLtd GLNG .20 .6 ... 34.98 19.32 627 33.60 +12.7GolLNGPt GMLP 2.31 11.3 ... 23.46 16.78 411 20.49 -10.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 7 25.26 -2.9GoldBull n DNJR ... ... ... 8.50 4.40 17 5.83 +22.9GoldenEnt GDEN ... ... 27 34.75 15.87 308 30.14 -7.7GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 161 8.37 +2.7GolubCap GBDC 1.28a 6.9 13 20.47 17.35 286 18.46 +1.4GoodTimes GTIM ... ... ...dd 3.78 2.25 8 3.15 +18.9Goodyear GT .56 2.1 9 36.52 24.64 2300 26.40 -18.3GoosehIn n GSHD ... ... ... 17.70 10.78 72 16.25 +3.2GoPro GPRO ... ... ...dd 11.89 4.42 2079 5.86 -22.6GordPoin n GRAQ ... ... ... 9.77 9.70 68 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 66 10.13 +1.3GorsHl A n GSHT ... ... ... 11.24 9.30 10.01 +.7GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.73 +3.6GovPrpIT GOV 1.72 13.0 22 22.99 11.87 808 13.26 -28.5GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 12 25.12 -2.8GrCanyEd LOPE ... ... 24 111.41 71.01 284 109.25 +22.0Gravity rs GRVY ... ... 30 108.97 13.18 23 67.97 -28.1GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 9 9.33 -5.2GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 1 25.25 -.8GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 16 24.20 -1.1GrElm hn GEC ... ... ... 4.40 3.20 11 3.80 -6.2GrLkDrge GLDD ... ... ...dd 5.70 3.60 107 4.95 -8.3GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 31 56.80 +10.0GreenBncp GNBC .10p ... 19 24.40 18.40 168 23.75 +17.0GreenBrick GRBK ... ... 16 12.20 8.90 50 11.35 +.4GreenPlns GPRE .48 2.4 98 25.00 15.60 683 19.65 +16.6GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 27 16.75 -10.4GrCB NY s GCBC .39 1.3 23 38.00 22.16 4 30.80 -5.5Greenlight GLRE ... ... ...dd 23.15 15.00 238 15.15 -24.6GrdsmHld n GSUM ... ... ... 13.99 3.68 186 6.20 -32.2sGriffin GRIF .40f 1.0 30 38.95 28.29 11 38.58 +5.1GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 601 22.73 -.8Groupon GRPN ... ... ... 5.99 2.90 7146 4.92 -3.5GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 50 41.25 -.6GrpoFin GGAL .36e .8 ... 73.45 36.09 1531 45.95 -30.2GuarntyBc GBNK .66 2.2 22 30.42 24.05 104 30.10 +8.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 23 32.99 +7.6GuarFBc GFED .48 2.1 20 23.75 15.89 9 23.20 +3.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 104 10.45 -22.2GulfRes GURE ... ... 2 2.05 1.31 41 1.43 -3.1GulfportE GPOR ... ... 5 17.17 8.11 5552 10.92 -14.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.87 +3.9H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 240 38.72 -4.7HD Supply HDS ... ... 16 42.25 28.97 1145 40.77 +1.8HMN Fn HMNF ... ... 17 19.50 16.60 17 18.80 -1.6HMS Hldgs HMSY ... ... 40 21.24 11.01 383 21.04 +24.1HTG Mol h HTGM ... ... ...dd 5.83 1.59 426 3.65 +79.8HV Bcp n HVBC .50e ... ... 18.50 13.75 7 14.80 -2.7HabitRest HABT ... ... 52 19.65 8.10 176 8.85 -7.3HackettGp HCKT .34f 2.1 19 19.24 13.24 72 16.11 +2.5Hailiang n HLG ... ... ... 88.92 7.60 85 80.68 +78.5HainCels lf HAIN ... ... ... 45.61 25.80 1701 27.24 -35.7HalladorE HNRG .16 2.4 7 8.40 4.79 79 6.68 +9.7HallmkFn HALL ... ... ...dd 11.83 8.62 33 9.93 -4.8Halozyme HALO ... ... 49 21.48 11.41 1264 18.62 -8.1HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.50 -5.8HamilLa n HLNE .70 1.6 ... 46.24 18.84 181 45.04 +27.3HancHld HBHC .96 1.8 19 56.40 41.05 584 51.90 +4.8HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 6 25.60 -1.8HanmiFin HAFC .96 3.4 16 33.10 25.45 102 28.55 -5.9Hanwha rs HQCL ... ... ...dd 9.50 6.30 57 7.61 +8.4HarbrOne n HONE ... ... 59 22.29 15.92 25 18.14 -5.3Hardinge HDNG .08 .4 37 19.47 11.09 47 18.38 +5.5Harmonic HLIT ... ... ...dd 5.60 2.80 491 3.85 -8.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 92 6.15 2.30 117 4.60 +39.4HarvCapCr HCAP 1.14a 11.3 7 14.09 9.90 15 10.11 -7.8HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.39 -.2Hasbro HAS 2.28 2.6 53 116.20 79.00 767 88.28 -2.9HawHold HA .48 1.2 6 59.45 32.40 828 38.45 -3.5HawaiiTel HCOM ... ... ...dd 31.91 24.01 13 29.37 -4.8Hawkins HWKN .88 2.7 16 51.05 30.55 56 32.10 -8.8HawthornB HWBK .40f 1.8 17 23.00 18.07 3 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.12 9.88 6 10.15 +2.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 86 40.58 +26.6HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 640 37.37 -29.1HlthInsInn HIIQ ... ... 22 37.38 12.65 235 28.95 +16.0HealthEqty HQY ... ... ...cc 72.27 40.21 352 71.69 +53.6HlthStrm HSTM 1.00e ... 72 31.53 21.15 112 27.37 +18.2HrtlndEx HTLD .08 .4 19 25.22 17.48 496 18.04 -22.7HeartFn HTLF .52a .9 18 56.40 42.10 67 54.75 +2.1HeatBio rs HTBX ... ... ... 7.89 1.09 4667 1.82 -52.5HebronTc n HEBT ... ... ... 4.25 1.45 8 1.67 -36.5HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 155 38.55 +57.0HelenTroy HELE ... ... 16 102.88 81.10 94 91.50 -5.0HeliMAn h HMNY ... ... ... 38.86 .55 34398 .68 -89.2Helius Med n HSDT ... ... ... 11.78 7.47 27 11.11 +42.3HemisMda HMTV ... ... ... 13.20 10.50 49 11.75 +1.7HennesAd s HNNA .40 2.1 9 20.00 13.88 13 18.65 +12.8HSchein s HSIC ... ... 28 93.50 62.56 913 72.40 +3.6HrtgeCo HTBK .44 2.6 20 17.28 12.76 211 16.81 +9.7HrtgeFn HFWA .60 1.9 22 33.25 23.00 115 31.85 +3.4HeritCryst HCCI ... ... 29 25.20 14.35 54 19.70 -9.4HernTher h HRTX ... ... ...dd 32.85 12.70 1594 32.10 +77.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.82 -4.6HeskaCorp HSKA ... ... 61 115.00 56.59 189 99.74 +24.3Hexindai n HX ... ... ... 17.00 10.20 93 12.38 +12.0sHibbett HIBB ... ... 17 28.65 9.40 645 28.40 +39.2HighSenLn SNLN .79 4.3 ...q 18.41 18.13 99 18.21 +.1HighpwrInt HPJ ... ... 4 6.00 2.85 34 3.10 -16.2HghwyH HIHO .32e 6.7 ... 6.55 3.10 3 4.80 +14.3HimaxTch HIMX .24e 3.3 43 13.95 5.97 1512 7.37 -29.3HingmSv HIFS 1.36a .6 18 242.00 172.62 2 210.00 +1.4Histogenics HSGX ... ... ...dd 3.35 1.59 94 2.15 +4.9Holl ysys HOLI .12e .5 22 28.35 15.62 646 25.00 +12.3Hologic HOLX ... ... ...dd 46.80 35.10 1981 38.70 -9.5HomeBLA HBCP .68f 1.5 20 47.20 34.12 22 44.23 +2.3HomeBcs s HOMB .44 1.8 24 26.30 20.82 415 23.82 +2.5HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 32.00 +13.8HomeStreet HMST ... ... 23 32.60 24.00 262 28.35 -2.1sHometBk n HMTA .04p ... ... 12.91 9.80 0 13.00 +16.3HomeTrBc HTBI ... ... 26 28.00 21.40 26 27.00 +4.9HomolMd n FIXX ... ... ... 24.40 16.12 134 19.56 +4.8HookerFu HOFT .56 1.4 16 52.75 35.90 26 38.65 -9.0HopeBcp HOPE .52 2.8 16 19.92 15.10 1235 18.29 +.2HopFedBc HFBC .20 1.3 20 16.29 13.51 4 15.13 +7.3HorizBcp s HBNC .60f 2.0 18 31.14 24.54 55 30.33 +9.1HorizPhm HZNP ... ... ...dd 16.02 9.90 1075 14.97 +2.5HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 98 10.08 -10.2Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 150 24.62 +.4HorzDAX DAX .60m 1.9 ... 34.00 28.53 3 31.02 -1.8Hortonwks HDP ... ... ...dd 22.00 11.50 1210 16.94 -15.8HospPT HPT 2.12f 7.7 11 31.27 23.83 568 27.54 -7.7HostessBr n TWNK ... ... 27 17.03 11.00 784 12.90 -12.9Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 710 6.75 -27.4sHoustWC HWCC .12m 1.5 ... 8.35 4.70 154 8.05 +11.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.50 -13.3HowardBcp HBMD ... ... 29 24.20 16.70 49 17.95 -18.4HubGroup HUBG ... ... 26 52.25 33.18 226 47.00 -1.9HudsonGbl HSON .20 11.6 ...dd 2.44 1.26 74 1.72 -23.6HudsonTc HDSN ... ... 10 10.40 2.50 497 2.52 -58.5HuntJB JBHT .96 .8 20 126.49 83.35 716 125.12 +8.8HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 9023 15.10 +3.7HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 20 26.17 -7.0HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.28 -2.9HuntAct n SQZZ ... ... ... 27.00 23.30 25.69 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 3 23.85 -4.9Hurco HURC .44f 1.0 18 50.33 27.74 6 46.10 +9.5HuronCon HURN ... ... ...dd 44.85 29.53 62 37.30 -7.8HutChMd n HCM ... ... ... 42.25 19.04 84 33.17 -15.9HuttigBld HBP ... ... ...dd 7.75 4.82 54 5.82 -12.5Hydrognc HYGS ... ... ...dd 12.00 6.75 13 7.90 -28.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 4 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .44 +46.7IAC Inter IAC 1.36 .9 55 166.64 98.27 482 145.14 +18.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.99 2.93 125 3.26 -5.2ICC Hld n ICCH ... ... 73 18.00 14.54 0 15.25 -6.3ICF Intl ICFI .56 .8 20 69.05 41.10 122 66.45 +26.6sICU Med ICUI ... ... ...cc 272.80 158.25 134 272.95 +26.4IClickInt n ICLK ... ... ...dd 11.40 5.05 56 7.20 -20.4ID Syst IDSY ... ... ...dd 8.05 5.50 23 5.90 -15.0IdexxLab s IDXX ... ... 60 217.89 146.09 1543 199.42 +27.5IES Hldgs IESC ... ... 25 19.35 14.05 14 17.30 +.3IF Bancp IROQ .20f 1.0 24 21.33 19.10 4 20.51 +4.3IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.13 -52.8IHS Mark INFO ... ... 30 52.61 42.40 1180 51.63 +14.4II-VI IIVI ... ... 29 53.08 29.90 523 45.55 -3.0ILG Inc ILG .70 2.1 39 35.00 24.38 1230 33.91 +19.1INTLFCStn INTL ... ... 15 47.29 33.11 55 46.34 +9.0IPG Photon IPGP ... ... 40 264.11 133.86 225 252.47 +17.9iPass IPAS ... ... ...dd 1.51 .25 313 .36 -31.0iPicEnt n IPIC ... ... ... 17.00 6.75 13 8.00 -47.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 24 25.65 +1.4IQIYI n IQ ... ... ... 23.15 15.30 10583 20.43 +31.4IRSA Prop IRCP 1.86e 5.2 ... 64.68 33.81 16 35.50 -37.2IRhythm n IRTC ... ... ...dd 69.99 33.72 228 67.81 +21.0iRobot IRBT ... ... 28 109.78 55.77 462 62.31 -18.8iShEMAsia EEMA 1.23e 1.7 ...q 81.27 62.37 16 74.39 +.9iShTurkey TUR 1.10e 3.2 ...q 47.13 33.12 542 33.89 -22.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 374 49.27 -1.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.72 7 47.64 +.4iSh1-3yITB ISHG .20e .2 ...q 87.67 79.75 2 83.25 -1.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 310 97.31 -1.3iShGTimb WOOD .94e 1.1 ...q 82.90 58.01 26 82.22 +15.6iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 621 23.13 -.8iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.80 534 77.37 +1.4iShEMInfr EMIF .93e 3.0 ...q 35.28 30.34 4 31.01 -5.8iShGClnEn ICLN .33e 3.3 ...q 10.05 8.31 219 9.98 +7.1iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 395 50.52 +1.1iSh ACWI ACWI 1.43e 1.9 ...q 77.54 64.17 800 73.49 +1.9iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 776 66.35 +2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 3516 108.46 -6.6tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 6 48.01 -3.0tiSh7-10yTB IEF 1.96 2.0 ...q 108.81 100.49 4757 100.42 -4.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 705 83.11 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 7 40.87 -.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 26 30.09 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 7 59.60 +3.0iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 371 185.79 +9.4iShIndia50 INDY .15e .4 ...q 39.29 33.00 43 35.57 -4.2iShNsdBio s IBB ... ... ...q 119.30 94.20 1324 107.53 +.7tiShMBS MBB 3.04e 2.4 ...q 107.76 103.03 372 103.01 -3.4tiShCorUSCr CRED 4.20 3.9 ...q 112.93 106.60 52 106.63 -4.8tiShIntCrBd CIU 3.09 2.9 ...q 110.70 105.74 273 105.74 -3.2tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 739 103.50 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.72 186 118.68 -2.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 201 54.42 -1.8iSCorUSGr s IUSG .72e 1.3 ...q 58.49 46.80 197 56.82 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 46

iShShtTrB SHV .03e ... ...q 110.41 110.18 2603 110.30 +.1iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2050 36.94 -3.0iShCrShUS s ISTB ... ... ... 50.47 48.89 355 48.90 -1.9siShSCGrth IJT 1.54e .8 ...q 183.57 149.00 80 183.52 +7.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 129 3.41 +44.5Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 447 79.35 +2.4Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 2 26.82 -5.5Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.81 -4.6Icahn Ent IEP 7.00f 10.5 28 73.23 47.56 114 66.66 +25.8IchorHld n ICHR ... ... 12 35.51 17.76 755 26.98 +9.7Icon PLC ICLR ... ... 31 126.91 85.59 243 122.19 +9.0IconixBrnd ICON ... ... 1 7.06 .58 1292 .75 -42.2IdealPower IPWR ... ... ...dd 3.29 1.06 57 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 23 3.75 +12.3IderaPhm IDRA ... ... ...dd 2.87 1.32 2635 1.92 -9.0iKangHlth KANG ... ... 17 20.14 11.70 605 19.97 +26.4Ikonics IKNX ... ... ... 13.03 7.25 5 9.07 +20.6Illumina ILMN ... ... 70 272.90 167.98 564 268.84 +23.0ImageSens ISNS ... ... ...dd 5.20 2.50 34 3.63 +22.9sImmersn h IMMR ... ... ...dd 13.50 5.76 2154 13.91 +97.0ImmuCell ICCC ... ... 85 9.25 5.26 1 7.66 -12.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 784 4.45 +14.1ImmuneP rs IMNP ... ... ... 3.43 .25 1297 .26 -55.3ImunoGn IMGN ... ... ...dd 13.41 4.10 1804 10.77 +68.0Imunmd IMMU ... ... ...dd 19.90 6.93 2975 19.51 +20.7Immuron n IMRN ... ... ... 16.70 4.47 0 8.54 +61.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 129 2.17 +38.2ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 279 47.25 +19.0Impinj n PI ... ... ... 60.85 9.95 364 17.33 -23.1ImprimisP IMMY ... ... ...dd 4.13 1.35 373 2.46 +44.7Incyte INCY ... ... ...dd 140.11 60.23 2118 67.02 -29.2IndBkMA INDB 1.52f 2.0 22 76.35 59.65 152 74.35 +6.4IndBkMI IBCP .60 2.4 19 25.75 18.50 114 24.80 +11.0sIndepBkTX IBTX .56f .7 23 77.73 51.71 97 77.20 +14.2IndusAcq n INDU ... ... ... 11.74 9.65 12 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 4 10.46 +4.1IndSvAm lf IDSA ... ... ... 2.70 1.03 11 2.22 +35.4IndLogis n ILPT .27p ... 68 24.00 17.21 615 20.97 -10.2Innera INFN ... ... ...dd 12.39 6.10 1265 10.05 +58.8InnityPh INFI ... ... ...dd 3.75 .93 399 2.08 +2.5sInfPrCas IPCC 2.32 1.6 28 140.85 83.00 102 140.65 +32.7InaRx n IFRX ... ... ... 42.83 14.47 48 34.45 +64.4InfoSvcs III .20f 5.0 5 4.63 3.43 35 4.04 -3.1tInfoSonc rs IFON ... ... ... 21.00 3.68 65 3.72 -48.2InfrEnAlt IEA ... ... ... 10.42 8.25 48 9.35 -5.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.2 13 40.05 20.75 105 29.45 -14.9InnerWkgs INWK ... ... 25 12.03 8.19 262 8.86 -11.7Innodata INOD ... ... ...dd 1.90 .88 71 1.15 -15.4Innophos IPHS 1.92 4.0 42 51.34 38.66 97 47.47 +1.6Innospec IOSP .88f 1.2 28 79.90 54.10 111 74.95 +6.2InnovBio rs INNT ... ... ... 50.50 3.43 206 15.81 +159.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 22 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.43 458 14.66 +3.3Inogen INGN ... ... ...cc 185.36 80.04 115 182.15 +53.0Inovalon n INOV .12p ... ... 17.80 8.90 840 9.90 -34.0InovioPhm INO ... ... ...dd 9.86 3.76 1613 5.10 +23.5tInpixon rs INPX ... ... ... 82.80 .31 2004 .36 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 203 1.80 +11.8InsightEnt NSIT ... ... 16 47.95 32.11 458 45.42 +18.6Insignia s ISIG .70e ... ...dd 2.40 .90 3 1.55 +30.3Insmed INSM ... ... ...dd 33.94 11.49 719 27.89 -10.6InspEnt INSE ... ... ... 14.00 4.40 76 6.50 -33.7Insteel IIIN .12a .4 24 34.32 23.20 82 31.03 +9.6Insulet PODD ... ... ...dd 94.26 40.08 392 86.96 +26.0InsysTher s INSY ... ... ...dd 15.02 4.10 360 7.12 -26.0IntecPhm n NTEC ... ... ... 9.80 4.65 220 4.85 -5.8IntegLfSc s IART ... ... 73 65.32 41.51 761 63.85 +33.4IntgDv IDTI ... ... 33 34.13 22.70 1320 31.64 +6.4IntegMed n IMTE ... ... ... 44.00 1.85 91 16.30 +189.5Intel INTC 1.20 2.2 20 55.79 33.23 16091 54.64 +18.4Intellia n NTLA ... ... ...dd 35.99 11.15 869 25.29 +31.6Intelliph IPCI ... ... 3 2.92 .32 517 .43 -46.3IntParfum IPAR .84 1.7 35 52.10 34.05 171 50.30 +15.8InteractB IBKR .40 .5 44 80.32 34.26 578 78.14 +32.0InterceptP ICPT ... ... ...dd 135.59 51.05 491 71.38 +22.2InterDig IDCC 1.40 1.8 11 86.90 67.55 189 79.60 +4.5Interface TILE .26 1.2 23 26.25 18.30 433 22.60 -10.1Intergroup INTG ... ... ...dd 28.50 21.30 4 26.20 +9.9IntlnkEl n LINK ... ... ... 9.85 4.10 1 4.50 -13.8Intermolec IMI ... ... ...dd 1.65 .85 59 1.37 Internap rs INAP ... ... ... 22.36 10.03 317 12.39 -21.1sIntlBcsh IBOC .66 1.5 17 42.90 32.50 268 43.00 +8.3IntlSpdw ISCA .47f 1.1 9 47.45 32.25 148 42.60 +6.9tIntrntGold IGLD ... ... ... 11.51 3.44 2 3.29 -61.1IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 10.30 +13.1IntrpDia rs IDXG ... ... 1 3.20 .72 224 .88 -13.5IntersENT XENT ... ... ...dd 42.25 21.45 166 40.30 +24.4Intersectns INTX ... ... ...dd 5.75 1.46 46 1.97 -12.8Intevac IVAC ... ... 94 14.00 4.51 112 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 420 21.94 +51.5IntriCon IIN ... ... ...cc 31.15 6.05 70 30.50 +54.0Intuit INTU 1.56 .8 52 196.28 124.22 1513 190.41 +20.7IntSurg s ISRG ... ... 70 473.79 280.62 508 461.04 +26.3Investar ISTR .14f .5 25 27.70 20.25 10 26.05 +8.2InvestBncp ISBC .36 2.6 20 14.69 12.48 2905 13.59 -2.1InvTitl ITIC 1.60a .8 16 221.88 162.67 1 189.98 -4.2Invuity n IVTY ... ... ...dd 9.55 2.35 151 2.90 -53.2IonisPhm IONS ... ... ...cc 65.51 39.07 1185 43.71 -13.1IovanceTh IOVA ... ... ...dd 19.90 4.45 1507 16.45 +105.6iPLgExR1K 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 10 18.45 +21.8Iridex IRIX ... ... ...dd 10.98 4.28 9 7.00 -8.1IridiumCm IRDM ... ... 14 13.25 9.68 1003 11.65 -1.3Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 861 18.54 +23.7iShRUT P n AMCA .26e ... ... 28.53 24.40 26.84 -1.9tiSh USD n SUSC ... ... ... 25.90 24.06 1 24.09 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 30.02 89 36.96 +4.3iSh USA Op ESGU .92e 1.5 ... 62.57 52.24 3 59.51 +2.0iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.20 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 9 26.59 -2.0iSh ESG Opt ESGD ... ... ... 72.49 62.02 71 68.92 +1.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.60 2 59.44 +.4tiShCTotBd s IUSB ... ... ...q 51.49 48.96 744 48.94 -3.8iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 127 29.25 +2.0iSh UAE UAE .63e 3.9 ...q 18.08 15.86 2 16.23 -3.4iSh Qatar QAT .66e 3.9 ...q 19.07 13.01 25 16.73 +3.2siShCmdSel COMT 1.89e 4.7 ...q 39.75 31.13 261 39.92 +9.9iShGblGld rs RING ... ... ...q 20.84 16.88 356 17.81 -5.3Isramco ISRL ... ... ...dd 128.93 92.00 1 100.45 -4.0Iteris ITI ... ... ...dd 8.17 4.09 381 5.61 -19.5tItron ITRI ... ... 32 79.95 60.00 520 59.70 -12.5IturanLoc ITRN .96 3.1 16 38.00 28.50 29 31.35 -8.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 54 2.05 -54.6J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 113 138.64 -8.7j2Global JCOM 1.66f 1.9 31 90.90 70.27 298 86.86 +15.8JA Solar JASO ... ... 11 8.48 6.01 53 7.20 -3.5JD.com JD ... ... 19 50.68 34.88 9403 36.43 -12.0JMU Ltd JMU ... ... ... 2.60 .57 44 .70 -31.4JackHenry JKHY 1.48 1.2 28 127.31 95.04 245 122.28 +4.5JackInBox JACK 1.60 1.8 25 113.00 79.30 705 91.37 -6.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.45 +4.5JaguarHlth JAGX ... ... ... .99 .11 1468 .15 +8.6JkksPac JAKK ... ... ...dd 4.90 1.95 397 2.85 +21.3Jamba JMBA ... ... ...dd 10.38 6.71 27 9.84 +22.1JRiverGrp JRVR 1.20a 3.3 25 44.34 32.17 266 36.65 -8.4JanusSmC JSML ... ... ... 39.73 32.23 0 38.86 +5.8JanSmMid JSMD ... ... ... 43.68 32.81 1 41.79 +7.6JanLTCar n OLD ... ... ... 27.72 21.60 23.60 -1.4JanObes n SLIM ... ... ... 34.96 24.73 1 34.73 +12.0JanOrgan n ORG ... ... ... 36.00 27.12 2 32.09 -7.1JanGlQua n SGQI ... ... ... 30.10 26.73 28.01 -3.8Jason Inds JASN ... ... ...dd 3.88 .77 28 2.98 +25.7Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 168.48 128.58 608 161.24 +19.7JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 7 .16 -57.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 43 9.04 +5.2JetBlue JBLU ... ... 11 24.13 18.05 6058 19.47 -12.8JetPay h JTPY ... ... ...dd 4.90 1.45 5 2.15 -15.4JewettCam JCTCF ... ... 22 17.90 11.25 1 16.03 +6.9JohnsnOut JOUT .48f .6 19 77.58 42.75 56 75.51 +21.6JointCorp JYNT ... ... ...dd 8.00 3.41 113 7.18 +44.8JounceTh n JNCE ... ... ... 29.25 11.05 673 17.67 +38.6JunprPhm JNP ... ... 15 13.25 3.90 82 8.70 +79.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 184 21.36 +18.7KBL Merg n KBLM ... ... ... 10.00 9.65 2 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 4 .39 +32.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 9 5.14 +24.3KCAP Fin KCAP .40 12.6 ... 4.00 2.91 22 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.41 +1.2KEYW Hld KEYW ... ... ...dd 9.62 4.94 432 8.15 +38.8KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1150 113.67 +8.2KLX KLXI ... ... 30 82.50 45.73 503 72.99 +6.9KVHInd KVHI ... ... ...dd 12.65 8.83 16 11.20 +8.2KaiserAlu KALU 2.20 2.1 34 116.86 78.23 120 105.40 -1.4Kala Ph n KALA ... ... ... 26.75 11.81 226 16.97 -8.2Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.91 -8.6Kamada KMDA ... ... ... 8.61 3.75 34 5.00 +5.3KandiTech KNDI ... ... ... 9.90 3.50 83 5.95 -12.5sKaryophm KPTI ... ... ...dd 18.79 7.48 564 18.54 +93.1KayAnAc n KAAC ... ... ... 10.08 9.64 30 9.79 +.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 26 10.27 +3.1KaziaTh rs KZIA ... ... ... 6.68 1.63 13 5.22 +64.2KearnyF s KRNY .12 .8 54 15.60 12.75 354 14.15 -2.1KellySA KELYA .30 1.3 12 32.31 21.01 571 22.40 -17.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 78 6.40 +58.0KY FstFd KFFB .40 4.7 36 10.00 8.25 4 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 1869 5.81 +24.9KewnSc KEQU .68 2.1 20 34.95 22.75 2 32.55 +12.3KeyTrn KTCC ... ... 16 8.40 6.69 12 8.26 +21.1Kforce KFRC .48 1.5 25 33.55 16.75 146 32.50 +28.7KimballEl KE ... ... 18 22.45 15.75 46 17.85 -2.2KimballInt KBAL .28 1.7 16 20.97 15.40 90 16.15 -13.5KindredBio KIN ... ... ...dd 10.15 6.55 77 9.90 +4.8KingldJw KGJI ... ... 2 2.50 1.20 113 1.42 -29.7Kingstone KINS .40 2.3 17 21.70 13.21 17 17.55 -6.6KingtoneW KONE ... ... ... 9.90 2.63 5 6.40 +49.5KinsaleCp n KNSL .28f .5 ... 55.45 33.03 72 51.85 +15.2Kirklands KIRK ... ... 35 13.42 8.17 272 10.79 -9.8KitovPh n KTOV ... ... ... 3.44 1.27 492 2.78 +21.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.05 1.50 101 2.85 +62.9KopinCp KOPN ... ... ...dd 4.60 2.80 251 3.28 +2.5KornitDig n KRNT ... ... ... 22.40 11.70 210 16.60 +2.8Koss h KOSS ... ... ...dd 3.58 1.40 36 2.60 -15.9KraftHnz n KHC 2.50 4.2 17 93.88 54.11 4252 59.29 -23.8KratosDef KTOS ... ... ...dd 13.93 8.90 3612 10.93 +3.2KrystlBio n KRYS ... ... ... 12.00 8.03 10 10.66 +1.3Kulicke KLIC ... ... 63 28.71 18.22 644 22.75 -6.5KuraOnc n KURA ... ... ...dd 24.03 5.90 226 17.20 +12.4L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 7 18.75 -8.3LGI Homes LGIH ... ... 11 81.88 31.56 776 60.00 -20.0LHC Grp LHCG ... ... 36 76.91 56.76 272 75.04 +22.5 LKQ Corp LKQ ... ... 17 43.86 29.60 1874 30.62 -24.7LM FdgA n LMFA ... ... ... 6.65 .55 15 .63 -60.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 25 70.63 37.92 984 69.69 +22.0LRAD h LRAD .04 1.8 ...dd 2.58 1.46 85 2.21 -11.2LSI Ind lf LYTS .20 3.6 25 9.54 4.99 136 5.60 -18.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 431 33.27 +3.4LakeShBc h LSBK .40 2.3 43 17.82 15.41 3 17.64 +2.9LakeldB LBAI .46f 2.3 18 21.90 15.06 76 19.95 +3.6Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 49 48.77 +.6LakeInd LAKE ... ... 11 17.18 10.50 32 14.50 -.3LamResrch LRCX 2.00 1.0 20 234.88 139.24 2233 206.91 +12.4LamarAdv LAMR 3.64f 5.4 23 79.17 61.36 375 67.84 -8.6LancastrC LANC 2.40 1.9 30 135.86 113.34 73 127.78 -1.1Landcad n LCA ... ... ... 11.00 9.89 3 10.10 +1.6Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 10.62 +1.0Landec LNDC ... ... 17 14.95 11.42 35 13.15 +4.4LandBncp LARK .80b 2.9 28 30.48 25.73 3 27.52 -5.1LandmInfr LMRK 1.47 10.2 22 18.75 13.88 53 14.35 -20.7LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 9 23.76 -6.0LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 10 23.89 -6.4LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 7 23.34 -3.7LandsEnd LE ... ... 23 23.95 10.55 208 20.85 +6.6Landstar LSTR .60 .5 24 118.60 80.00 237 109.95 +5.6Lantheus n LNTH ... ... 5 24.45 13.88 347 14.50 -29.1Lantronix LTRX ... ... ... 2.83 1.78 107 2.59 +28.2Lattice LSCC ... ... ...dd 7.10 5.05 498 5.55 -4.0LaureatE n LAUR ... ... ... 18.96 10.46 1210 14.49 +6.9Lawsn LAWS ... ... 7 28.00 18.70 13 23.50 -5.1Layne LAYN ... ... ...dd 16.96 6.98 349 15.76 +25.6tLazydays n LAZY ... ... ... 11.10 8.61 15 8.54 -23.1LeMaitreV LMAT .28 .8 39 41.28 25.05 151 33.92 +6.5LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.16 -28.8LeapTh n LPTX ... ... ... 10.25 4.90 82 8.08 +29.5sLegacyRes LGCY ... ... ...dd 8.74 1.07 1431 9.65 +499.4sLegcyR pf LGCYP 2.00 11.8 ... 15.98 3.69 41 16.90 +259.6sLegcyR pfB LGCYO 2.00 13.4 ... 14.05 3.69 153 14.92 +218.1LegacyTxF LTXB .64 1.5 19 46.45 34.58 216 43.76 +3.7LM DevDvr DDBI ... ... ...q 31.49 27.24 0 30.11 +1.4LM EMDvr EDBI ... ... ...q 35.60 29.20 1 31.58 -4.4LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 88 29.31 -7.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.95 -5.2sLM SC Qu n SQLV ... ... ... 28.54 23.33 1 28.98 +6.4LeisAcq n LACQ ... ... ... 9.65 9.55 500 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.95 +.4LendgTree TREE ... ... ...dd 404.40 151.40 178 275.35 -19.1tLevOneBc n LEVL ... ... ... 30.79 28.43 25 28.76 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 619 9.93 +.5LexnFint n LX ... ... ...cc 20.00 10.15 459 16.97 +22.1LianlouSm LLIT ... ... ... 3.69 1.05 8 1.73 -1.4LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 180 71.85 -15.5LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 999 72.26 -15.1LibExpA n LEXEA ... ... ... 58.20 35.89 187 40.85 -7.9LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 2728 29.54 -17.6LibtyGlobB LBTYB ... ... ... 39.00 29.05 11 30.35 -14.6LibtyGlobC LBTYK ... ... ... 37.86 27.08 2774 28.77 -15.0LibLA A n LILA ... ... ...dd 24.00 18.26 187 20.73 -3.9LibLA C n LILAK ... ... ... 23.92 17.90 554 20.75 -3.0LibMSirA n LSXMA ... ... ... 46.43 36.33 822 45.70 +15.2LibMSirB n LSXMB ... ... ... 47.80 37.72 0 45.14 +1.4LibMSirC n LSXMK ... ... ... 46.24 36.11 555 45.63 +15.1LibMBrA n BATRA ... ... ... 26.52 21.35 95 24.25 +10.0LibMCFor FWONK ... ... ... 41.14 28.37 1261 30.09 -11.9LibMAFor FWONA ... ... ... 39.37 27.22 503 28.82 -11.9LibMBrC n BATRK ... ... ... 26.20 21.53 427 24.70 +11.2LibertyTax TAX .64 6.1 11 15.00 7.75 37 10.45 -5.0LibTripA A LTRPA ... ... ...cc 14.90 7.90 906 12.75 +35.3LibTripA B LTRPB ... ... 48 14.00 9.00 12.40 +31.9LifePtHlth LPNT ... ... 52 67.95 41.45 387 55.10 +10.6LifetimeBr LCUT .17 1.6 18 20.20 10.00 13 10.75 -34.8Lifevant rs LFVN ... ... ... 6.84 2.86 60 4.58 -3.8LifewayFds LWAY ... ... 18 10.75 4.76 21 5.68 -29.0sLigandPh LGND ... ... 62 186.73 107.65 630 193.19 +41.1LightPath LPTH ... ... ... 4.10 1.97 154 2.15 -3.2Lightbrdg rs LTBR ... ... ... 4.80 .94 103 1.07 -12.3Limbach n LMB ... ... 37 15.22 11.14 110 12.15 -12.1LimelghtN LLNW ... ... ... 6.05 2.72 657 5.22 +18.4Limoneira LMNR .25 1.0 21 26.06 18.21 12 24.53 +9.5LincEdSv LINC .08 4.6 ...dd 3.74 1.49 16 1.75 -13.4LincElec LECO 1.56 1.8 25 101.34 81.48 245 88.20 -3.7LindbladEx LIND ... ... 63 12.20 8.66 72 12.04 +23.0Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 179 1.20 -65.1Liquidity LQDT ... ... ...dd 7.65 4.34 91 5.60 +15.5Littelfuse LFUS 1.48 .7 44 226.33 157.26 180 216.48 +9.4LivaNova n LIVN ... ... 28 92.31 54.65 544 83.23 +4.1LiveOakB n LOB .12 .4 12 30.05 20.75 101 29.20 +22.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 47 12.84 -19.6LiveXLve n LIVX ... ... ... 4.40 3.43 9 4.23 +5.6LivePrsn LPSN ... ... ...dd 18.85 9.18 418 18.45 +60.4Logitech LOGI .63e 1.5 30 43.54 32.66 209 40.68 +20.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 444 111.15 -2.9sLoneRs n LONE ... ... ... 6.19 2.43 595 6.69 +68.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 27 11.50 -20.6LoralSpac LORL ... ... 31 51.75 37.05 62 38.95 -11.6sLoxoOncol LOXO ... ... ...dd 141.00 42.58 740 139.50 +65.7slululemn gs LULU ... ... 54 100.73 47.26 1377 101.65 +29.3Lumentm n LITE ... ... 17 74.40 41.95 906 63.65 +30.2sLuminex LMNX .24 .9 35 26.25 18.62 353 26.26 +33.3LunaInn h LUNA ... ... ...dd 4.00 1.16 226 3.30 +35.8LuthBur n LBC .07e ... ... 13.60 11.02 79 12.79 +6.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 716 23.08 -29.1MAM Soft MAMS ... ... 21 9.42 6.10 5 8.13 +8.3MB Fncl MBFI .96f 2.2 18 47.64 38.29 274 44.15 -.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 25.04 -4.8MBT Fnl MBTF .28f 2.7 15 11.55 9.25 20 10.20 -3.8sMCBC n MCFT ... ... 28 29.07 16.82 402 30.30 +36.4MDC Pr gs MDCA .84 19.5 1 12.26 3.80 756 4.30 -55.9MEI Phrm MEIP ... ... ...dd 3.47 1.58 1375 3.27 +55.7MER Tel rs MTSL ... ... ...dd 4.49 1.31 3 1.44 -31.8MGE Engy MGEE 1.29 2.3 27 68.70 51.05 46 56.60 -10.3MGP Ing MGPI .32a .4 54 98.65 47.64 156 86.59 +12.6MI Acq n MACQ ... ... ... 11.41 8.34 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 65.90 412 116.65 +23.4MMA Cap MMAC ... ... 8 30.58 18.00 4 28.00 +15.2MSB Fin MSBF .87a 4.7 ...cc 19.30 16.85 2 18.70 +5.1MTGE Inv MTGE 2.00 10.1 6 20.00 16.15 2345 19.75 +6.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 25.88 -.8MTS MTSC 1.20 2.3 14 57.50 42.00 102 52.90 -1.5MTchAcq n MTEC ... ... ... 9.95 9.17 77 9.66 +.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.31 +2.4MVB Fin n MVBF .03p ... ... 20.40 16.93 3 18.43 -8.3MYOS MYOS ... ... ...dd 2.57 1.03 42 1.62 +19.5sMYR Grp MYRG ... ... 25 38.87 23.00 120 38.74 +8.4Macatawa MCBC .24 2.1 19 11.34 8.87 31 11.23 +12.3MackFn MFNC .48 3.1 14 16.80 13.29 3 15.52 -2.4MacroGen MGNX ... ... ...dd 32.74 14.36 433 22.13 +16.5MadrigP rs MDGL ... ... ...dd 154.75 13.09 149 130.40 +42.1Magal MAGS ... ... ...dd 6.48 4.13 163 5.59 +10.5MagellnHlt MGLN ... ... 21 112.25 67.43 217 89.05 -7.8MagicSft MGIC .26e 2.9 22 9.50 7.60 118 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 23 8.50 +.6MagneG rs MNGA ... ... ... 38.70 .58 669 .61 -87.3MagyarBc MGYR ... ... 69 13.95 12.01 6 12.44 -2.9MaidenH MHLD .60 8.1 ...dd 11.95 5.55 459 7.38 +11.7MMyTrip MMYT ... ... ...dd 40.31 22.40 141 34.10 +14.2sMalibuBoat MBUU ... ... 34 42.76 22.50 254 43.65 +46.8MalvernBc MLVF ... ... 13 28.20 21.00 10 24.70 -5.7MamEngy n TUSK ... ... ... 35.94 10.88 152 34.22 +74.3ManTech MANT 1.00f 1.9 17 62.24 37.02 192 52.56 +4.7ManhAssc MANH ... ... 28 54.21 39.10 374 44.30 -10.6ManhBrCa LOAN .48 6.8 16 7.69 4.85 16 7.05 +18.6Manitex MNTX ... ... ...dd 12.37 6.41 90 11.34 +18.1MannKd rs MNKD ... ... ...dd 6.96 1.01 1955 1.91 -17.7Mannatech MTEX .50 3.2 7 22.40 13.45 27 15.65 +4.3MaraPat rs MARA ... ... ... 10.03 .50 789 1.40 -65.9MarchxB MCHX .50e ... ...dd 3.13 2.33 34 2.65 -3.8MarPet MARPS .32e 8.8 8 4.57 2.83 1 3.63 +6.8MarinusPh MRNS ... ... ...dd 9.87 1.13 292 4.68 -42.6MktAxess MKTX 1.68 .8 53 229.84 171.45 129 202.24 +.2MarlinBs MRLN .56 1.9 18 31.95 20.26 14 28.75 +28.3MarIntA MAR 1.32 .9 36 149.21 96.90 1620 140.44 +3.5Marrone MBII ... ... ...dd 3.39 .85 381 1.82 +65.5MartenTr s MRTN .10 .5 31 29.60 14.19 258 20.60 +1.5MartinMid MMLP 2.00 13.4 23 19.85 12.70 175 14.95 +6.8MarvellTch MRVL .24 1.1 68 25.18 14.87 5308 21.87 +1.9Masimo MASI ... ... 41 100.00 80.69 425 96.40 +13.7Match n MTCH ... ... 41 48.65 16.57 2516 39.69 +26.8Materialise MTLS ... ... ... 16.50 11.23 72 12.50 -1.7MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 185 18.15 +2.0Mattel MAT .60 3.9 ...cc 23.12 12.21 5262 15.48 +.7Mattersight MATR ... ... ...dd 3.05 1.93 918 2.65 +3.9MatthInt MATW .76 1.5 18 66.65 47.70 98 52.35 -.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1783 58.49 +11.9MaxwellT MXWL ... ... ...dd 6.61 4.29 151 5.32 -7.6MaysJ MAYS ... ... 74 47.00 33.55 0 43.50 +11.5MazorRbt MZOR ... ... ...dd 76.56 29.55 747 59.78 +15.9sMcGrathR MGRC 1.36f 2.1 10 64.05 32.09 109 64.43 +37.1MedalFin MFIN .20 4.3 47 5.56 2.08 213 4.69 +32.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 18.41 25.55 -4.8MedTrBill MTBC ... ... ...dd 5.44 1.08 157 3.41 +30.7MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 10 25.65 +1.5MediCo MDCO ... ... ...dd 48.00 24.45 970 32.13 +17.5MediciNova MNOV ... ... ...dd 14.50 4.40 89 10.51 +62.4Medidata MDSO ... ... ...cc 85.92 59.60 660 75.65 +19.4Medigus rs MDGS ... ... ... 3.18 1.08 234 1.40 +6.1MediWound MDWD ... ... ...dd 8.25 3.56 65 6.60 +48.3Medpace n MEDP ... ... 35 43.00 25.73 311 41.03 +13.2MeetGrp MEET ... ... ...dd 5.45 1.84 1848 3.27 +16.0MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 1707 31.11 +7.1Melinta rs MLNT ... ... ... 24.25 6.50 112 7.40 -53.2Mellanox MLNX ... ... ...cc 85.20 41.88 514 84.90 +31.2MelroseBn MELR .34e ... 23 20.50 16.85 8 19.25 -3.8MenloTh n MNLO ... ... ...dd 39.86 6.99 342 9.84 -65.7Menus n MRUS ... ... ... 22.46 13.23 30 17.73 -8.6MercadoL MELI .60 .2 ...cc 417.91 217.06 1383 305.13 -3.0MercBank MBWM .88 2.5 17 38.08 28.92 32 35.71 +1.0sMercerIntl MERC .50 3.1 14 15.40 10.45 606 15.95 +11.5sMerchBcp n MBIN .24f 1.0 ... 23.77 16.27 57 24.47 +24.3MercSys MRCY ... ... 45 55.00 30.11 379 35.24 -31.4MeridBcp EBSB .20f 1.0 26 21.85 15.85 155 19.15 -7.0MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.40 -12.9MeridBio VIVO .50 3.5 23 16.45 13.23 557 14.10 +.7sMeritMed MMSI ... ... 51 52.55 32.65 314 52.00 +20.4MerrimP rs MACK ... ... 1 27.08 7.37 54 8.83 -13.9Mersana n MRSN ... ... ... 21.01 12.45 150 16.74 +1.9MesaLabs MLAB .64 .4 ...dd 174.74 122.35 11 169.80 +36.6Mesoblast n MESO ... ... ... 9.64 4.74 18 5.34 -8.6MetaFincl CASH .52 .5 22 117.98 60.70 59 108.05 +16.6sMethanx MEOH 1.32 1.9 20 70.70 39.48 837 70.35 +16.2Michaels MIK ... ... 9 27.87 17.25 912 18.95 -21.7Microbot rs MBOT ... ... ... 6.00 .58 147 .86 -16.2Microchp MCHP 1.45f 1.6 95 101.48 75.80 1425 93.51 +6.4MicronT MU ... ... 7 63.42 26.85 57766 56.50 +37.4MicronetE MICT ... ... ...dd 1.77 .65 146 1.34 +19.6sMicroSemi MSCC ... ... 33 68.58 46.09 1772 68.59 +32.8Microsoft MSFT 1.68 1.7 56 98.69 67.14 17371 97.15 +13.6MicroStr MSTR ... ... 23 196.35 122.16 71 128.81 -1.9Microvisn MVIS ... ... ...dd 3.25 1.00 776 1.59 -2.5MidPenn MPB .60 1.7 18 37.90 25.10 4 34.90 +5.4MidConEn MCEP ... ... ...dd 2.52 .92 290 2.26 +91.5Midatech n MTP ... ... ... 3.27 .71 15 .78 -6.9Middleby MIDD ... ... 20 138.89 100.32 743 104.97 -22.2MiddledB MBCN 1.12 2.2 16 54.90 42.10 6 51.20 +6.2MdsxWatr MSEX .90 2.2 28 46.74 32.23 39 40.69 +2.0MidlStBc n MSBI .88 2.8 22 36.50 28.70 66 31.89 -1.8MidWOne MOFG .78f 2.3 18 37.94 30.56 15 33.43 -.3 MillerHer MLHR .72 2.2 16 41.85 29.25 275 32.90 -17.9Mimecast n MIME ... ... ...dd 43.39 24.47 345 42.02 +46.6MiMedx MDXG ... ... 32 18.25 6.05 2193 7.33 -41.9Mind CTI MNDO .30e 13.6 10 2.55 2.10 36 2.21 -10.3Mindbody n MB ... ... ...dd 45.50 21.57 529 39.05 +28.2MinervaN NERV ... ... ...dd 11.15 4.80 86 6.50 +7.4Miragen rs MGEN ... ... ... 15.91 5.01 148 7.51 -28.0MiratiTher MRTX ... ... ...dd 37.62 2.70 334 35.45 +94.2Misonix MSON ... ... ...dd 12.85 7.05 13 12.00 +27.0Mitcham MIND ... ... ...dd 4.79 2.82 40 3.76 +18.6Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 1 23.37 +.5MitekSys MITK ... ... 23 10.75 7.00 186 8.50 -5.0MitelNet g MITL ... ... ...dd 11.31 6.48 2233 11.03 +34.0MobileMini MINI 1.00 2.2 38 46.10 26.70 123 45.45 +31.7MobileIron MOBL ... ... ...dd 6.78 3.20 338 4.25 +9.0ModMed n MMDM ... ... ... 10.24 9.65 55 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .48 +22.8ModMed un MMDMU ... ... ... 12.50 10.10 10.65 +1.3MolecTemp MTEM ... ... ...dd 13.25 .35 58 8.22 -18.0Moleculin n MBRX ... ... ... 3.75 .71 174 1.73 -7.0sMomenta MNTA ... ... ...dd 22.10 11.85 945 22.65 +62.4Momo MOMO ... ... ... 46.69 22.49 1808 37.30 +52.4MonakGp n MKGI ... ... ... 5.07 2.00 15 2.75 -44.7MonarCas h MCRI ... ... 30 47.92 29.37 95 44.20 -1.4Mondelez MDLZ .88 2.2 21 47.23 37.42 5784 39.52 -7.7MoneyGrm MGI ... ... ...dd 17.63 6.44 300 6.97 -47.1MngDB A n MDB ... ... ... 46.56 24.62 410 42.14 +42.0MonPwSys MPWR 1.20f .9 86 128.87 92.15 288 127.77 +13.7Monotype TYPE .46 2.2 50 26.75 15.75 210 21.10 -12.4Monro MNRO .72 1.3 34 64.15 39.65 211 56.65 -.5MonroeCap MRCC 1.40 10.3 9 16.10 12.18 53 13.54 -1.5MonstrBv s MNST ... ... 33 70.21 46.50 3192 48.09 -24.0sMornstr MORN 1.00 .9 26 113.59 70.71 80 114.08 +17.6MoSys rs MOSY ... ... ...dd 2.70 .55 482 1.92 +73.0MotifBio n MTFB ... ... ... 13.75 6.84 11 9.27 -14.2MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 134 21.91 -12.3MotusGI n MOTS ... ... ... 5.30 3.75 114 5.00 +14.2MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.73 -.9Moxian n MOXC ... ... ... 4.16 2.01 40 2.59 -32.8MudrickC n MUDS ... ... ... 9.71 9.55 45 9.63 +.4sMudrcC un MUDSU ... ... ... 10.28 9.98 2 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.50 155 64.15 -14.3MustBio n MBIO ... ... ... 13.35 7.55 96 8.12 -32.3MutualFst MFSF .72 2.0 18 40.50 31.05 6 36.60 -5.1MySize n MYSZ ... ... ... 3.58 .57 483 1.17 +80.6Mylan NV MYL ... ... 9 47.82 29.39 3573 39.18 -7.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 273 2.98 -12.4MyoKard n MYOK ... ... ...dd 62.83 12.20 259 49.00 +16.4MyriadG MYGN ... ... 17 41.57 19.75 622 34.88 +1.6N -:NBT Bcp NBTB 1.00f 2.6 18 40.47 31.28 106 37.79 +2.7NCS Mltst n NCSM ... ... ... 29.07 13.85 144 17.15 +16.4NETgear NTGR ... ... ...cc 71.42 41.50 332 59.35 +1.0NF EngSv NFEC ... ... ... 3.65 .76 1315 2.23 +129.9NI Hldg n NODK ... ... ... 18.80 15.72 26 16.44 -3.2NIC Inc EGOV .32 2.1 20 21.25 12.65 491 15.55 -6.3sNICE Ltd NICE .64 .6 45 102.35 73.25 326 103.56 +12.7NII Hldg n NIHD ... ... ...dd 3.35 .22 1506 2.47 +482.5nLIGHT n LASR ... ... ... 31.72 22.14 44 29.99 +11.3NMI Hldg h NMIH ... ... 12 21.92 10.10 416 16.85 -.9NN Inc NNBR .28 1.2 13 32.90 19.65 112 22.85 -17.2NV5 Global NVEE ... ... 23 71.90 35.35 46 58.80 +8.6NVE Corp NVEC 4.00 3.9 38 104.00 68.50 12 101.98 +18.6NXP Semi NXPI ... ... 40 125.93 90.83 9651 108.84 -7.0Nabriva n NBRV ... ... ...dd 14.10 4.39 282 5.17 -13.5NakedBr n NAKD ... ... ... 3.00 1.11 51 1.28 -11.7NanoDim n NNDM ... ... ... 7.60 1.21 81 1.33 -56.7NanoString NSTG ... ... ...dd 19.24 5.87 156 11.61 +55.4NanoVib n NAOV ... ... ... 5.00 3.68 0 4.44 -5.1sNanomtr NANO ... ... 30 38.36 22.08 232 38.37 +54.0NantHlth n NH ... ... ... 5.26 2.60 49 3.41 +11.6NantKwst n NK ... ... ... 8.45 3.41 115 4.00 -10.9Napco NSSC ... ... 32 12.00 7.40 29 11.75 +34.3Nasdaq NDAQ 1.76f 2.0 23 91.21 65.98 684 90.24 +17.5Natera n NTRA ... ... ...dd 14.76 7.78 132 11.69 +30.0Nathans s NATH 5.00e ... 49 100.90 52.90 14 78.00 +3.3NatAmUnv NAUH .18 16.1 ... 2.77 .76 11 1.12 -21.1NatlBnksh NKSH 1.19e 2.5 23 47.85 36.75 7 47.30 +4.1NatlBevrg FIZZ 1.50e ... 35 129.82 83.08 98 88.21 -9.5NatCineM NCMI .68 9.2 ...cc 8.31 5.09 911 7.41 +8.0NatlCmce n NCOM ... ... 24 46.60 36.80 22 45.40 +12.8sNatEnrSv n NESR ... ... ... 10.60 9.39 1380 10.07 +1.2NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 311 26.26 +33.7NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 3 25.14 -.5NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 8 24.79 -1.0NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 31 24.85 -.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 19 25.48 +.3NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 21 3.71 +12.4NatInstrm NATI .92 2.2 51 53.57 35.99 353 41.29 -.8NatResrch NRC .40 1.2 68 41.99 22.75 25 34.65 -7.1NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 664 33.76 -16.9NatWstnLf NWLI .36 .1 15 368.00 276.00 10 301.79 -8.8NaturlAlt NAII ... ... 10 12.15 9.10 7 10.80 +4.9NatHlTr n NHTC .56f 2.8 5 29.28 14.15 88 20.21 +33.0NaturesSun NATR .40 4.3 ...dd 14.75 8.30 18 9.30 -19.5NatusMed BABY ... ... 52 43.60 28.00 249 35.65 -6.7Nav43 JSM 1.50 6.7 ... 25.00 20.21 7 22.50 -5.3Navient NAVI .64 4.5 7 16.97 11.48 2762 14.14 +6.2NavgGp s NAVG .28 .5 20 60.35 45.80 141 58.50 +20.1NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.10 +.8NektarTh NKTR ... ... ...dd 111.36 17.51 2666 85.80 +43.7Nemaura n NMRD ... ... ... 6.80 3.00 13 3.02 -47.5Neogen s NEOG ... ... 66 74.99 45.46 283 73.87 +19.8NeoGenom NEO ... ... ...cc 11.63 7.08 386 11.25 +27.0Neonode NEON ... ... ...dd 1.42 .37 104 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 284 7.60 -25.5tNeovasc g NVCN ... ... ...dd 1.89 .03 167960 .03 -94.7NeptuneT g NEPT ... ... 7 3.59 .70 383 2.96 +25.4Net1UEPS UEPS ... ... 8 13.20 8.05 416 10.48 -11.9NetElem rs NETE ... ... ... 33.51 2.56 187 7.69 -30.9NetApp NTAP .80 1.1 30 72.85 37.43 1879 70.68 +27.8NetEase NTES 2.93e 1.1 9 377.64 243.99 1783 266.00 -22.9Netix s NFLX ... ... ...cc 338.82 144.25 3664 328.19 +71.0Netlist h NLST ... ... ...dd 1.35 .14 1820 .16 -48.4NtScout NTCT ... ... 25 38.20 23.15 1013 27.30 -10.3NetSolTch NTWK ... ... ...dd 5.48 3.09 61 5.25 +11.5Neuralst rs CUR ... ... ... 6.60 .88 56 1.69 -1.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 43 1.39 -19.6sNeurcrine NBIX ... ... ...dd 93.50 41.76 770 93.87 +21.0Neurotrpe n NTRP ... ... ... 9.94 3.40 79 8.95 +27.1NewAgeB n NBEV ... ... ... 7.20 1.62 1107 1.85 -14.7NewLink NLNK ... ... ...dd 19.30 3.75 596 5.28 -34.9NYMtgTr NYMT .80 13.0 9 6.69 5.35 1236 6.17 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 6 22.81 -9.9NYMtT pfC NYMTO 1.97 8.4 ... 25.56 22.97 5 23.52 -4.0NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 5 23.20 -6.0NewatrTc n NEWA ... ... ... 28.20 7.60 138 12.39 +31.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.51 1973 15.89 -2.0NewsCpB NWS .20 1.2 ... 17.70 12.97 584 16.25 -2.1NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 58 18.98 +2.7Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.73 -3.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 16 25.41 +1.2Nexeo Sol NXEO ... ... ... 11.14 6.74 363 9.76 +7.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.2 7 82.95 55.95 851 68.20 -12.8NextDec n NEXT ... ... ... 20.00 3.95 14 6.88 -17.3NichFncl h NICK ... ... 21 9.75 7.59 1 8.75 -.6NicoletBc n NCBS ... ... 16 61.98 47.70 18 55.65 +1.7NightstTh n NITE ... ... ... 24.94 10.01 7 14.00 +6.7sNoodles NDLS ... ... ...dd 9.85 3.35 237 9.30 +77.1Nordson NDSN 1.20 .9 24 151.84 107.16 105 134.18 -8.3NorSys NSYS ... ... 80 6.24 2.77 1 3.21 -16.9NorestB NBN .04 .2 19 29.95 18.20 42 22.35 -3.5NthnTech NTIC .40 1.3 33 33.00 14.95 7 31.15 +25.9NorTrst NTRS 1.68 1.6 21 110.81 85.41 621 108.19 +8.3NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 5 26.34 +.3NorthdBc NFBK .40 2.5 21 18.39 15.14 101 15.96 -6.6sNthrim NRIM .96f 2.5 16 38.35 26.31 26 38.90 +14.9NwstBcsh NWBI .68 4.0 18 17.78 14.95 322 16.85 +.7NwstPipe NWPX ... ... ...dd 21.36 13.36 27 21.17 +10.6NorwdFn s NWFL .88 2.9 24 35.72 24.50 21 30.69 -7.0NovaLfstyl NVFY ... ... ...dd 3.10 1.06 26 1.81 -24.6NovaMeas NVMI ... ... 17 31.88 20.55 154 29.33 +13.2Novan n NOVN ... ... ... 7.33 2.65 30 3.14 -25.6Novanta NOVT ... ... ... 66.25 31.75 168 62.80 +25.6Novavax NVAX ... ... ...dd 2.75 .90 7068 1.79 +44.4Novelion rs NVLN ... ... ...dd 10.68 3.08 105 4.26 +36.5NovoCure n NVCR ... ... ...dd 30.25 11.05 753 29.00 +43.6NovumeS n NVMM ... ... ... 4.75 2.30 5 2.43 -46.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 82 6.08 +49.8NuCana n NCNA ... ... ... 30.41 9.32 20 24.00 +137.4NuVasive NUVA ... ... 32 81.68 44.62 455 49.92 -14.7NuanceCm NUAN ... ... ...cc 19.49 12.18 5164 12.98 -20.6Nutanix n NTNX ... ... ... 60.00 15.81 1760 57.35 +62.6NutriSyst NTRI 1.00 3.0 19 67.95 26.06 548 33.20 -36.9sNuvectra NVTR ... ... ... 17.31 7.60 170 16.87 +117.4NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 117 26.86 +10.9Nvidia NVDA .60 .2 60 260.50 127.05 13797 246.01 +27.1NxStageMd NXTM ... ... ...dd 29.93 21.02 386 26.48 +9.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 574 1.89 -46.0NymoxPh NYMX ... ... ...dd 4.69 3.00 106 3.82 +15.8O -:O2Micro OIIM ... ... ... 2.26 1.30 65 1.62 -2.9OFS Cap OFS 1.36a 12.4 9 14.35 10.41 12 10.94 -8.1OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 21 24.65 -1.0OHA Inv OHAI .08 5.2 ...dd 1.68 .85 19 1.55 +34.8OP Bancp n OPBK ... ... ... 13.08 11.54 10 12.01 -3.5OReillyAu ORLY ... ... 18 279.23 169.43 616 271.26 +12.8OSI Sys OSIS ... ... 60 96.64 50.50 111 67.66 +5.1OakVlyBcp OVLY .26e 1.3 17 23.89 13.50 14 20.11 +2.9OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 692 4.96 +1.4OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 50 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.38 +56.8tObalonT n OBLN ... ... ...dd 11.95 2.65 167 2.60 -60.7ObsEva n OBSV ... ... ... 15.81 5.00 6 12.68 +29.9OceanBio OBCI .05e ... ... 5.71 3.26 2 3.35 -22.8OceanPw rs OPTT ... ... ...dd 2.54 1.02 396 1.16 +5.5vjOceanR rs ORIG ... ... ... 144.18 20.22 573 26.48 -1.2OceanFst OCFC .60 2.2 16 29.46 24.02 145 27.72 +5.6Oclaro OCLR ... ... 14 10.93 5.61 2128 8.95 +32.8OconeeFed OFED .40 1.3 33 30.49 25.55 2 29.80 +3.8OcularTher OCUL ... ... ...dd 11.79 3.30 245 6.92 +55.5OdonateT n ODT ... ... ... 32.00 15.15 14 23.09 -7.6OdysMr rsh OMEX ... ... ...dd 13.75 2.98 32 7.70 +104.2OfficeDpt ODP .10 4.1 6 6.26 2.00 5992 2.46 -30.5sOhioValB OVBC .84 1.7 31 48.47 29.05 16 48.90 +21.0tOhrPhar h OHRP ... ... ...dd 2.18 .20 396 .20 -89.5Okta n OKTA ... ... ... 51.00 21.52 1493 48.99 +91.3OldDomFrt ODFL .52f .4 35 152.50 82.50 366 145.64 +10.7OldLnBc OLBK .32 .9 21 35.25 26.01 35 34.99 +18.9OldNBcp ONB .52 2.9 24 18.88 15.38 794 17.75 +1.7OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.55 -10.8OldSecBc OSBC .04 .3 15 15.00 10.75 64 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.51 +.8sOllies n OLLI ... ... 36 68.45 37.60 936 69.25 +30.0OlympStl ZEUS .08 .4 13 25.84 15.83 91 22.25 +3.5OmegaFlex OFLX .88 1.2 46 76.63 53.50 9 73.00 +2.2Omeros OMER ... ... ...dd 27.09 8.36 4109 20.01 +3.0Ominto hn OMNT ... ... ... 15.77 .77 336 1.03 -69.6Omnicell OMCL ... ... ...cc 55.40 39.45 360 46.05 -5.1OnSmcnd ON ... ... 12 27.10 13.65 3934 23.82 +13.8OnTrack OTIV ... ... ... 2.94 .93 106 1.23 -9.6OncoMed OMED ... ... ...dd 5.56 1.74 41 2.98 -27.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 47

Oncobiolog ONS ... ... ... 2.30 .78 110 1.01 -22.5Oncobi 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 .33 1932 .36 -76.0OncoSec rs ONCS ... ... ...dd 2.95 .88 1551 1.78 +9.5OneGpHosp STKS ... ... ...dd 3.10 1.32 334 2.41 +.8OneHorz rs OHGI ... ... ...dd 3.38 .57 982 .69 -50.9180 DgrCap TURN ... ... ... 2.45 1.45 87 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.57 -6.41800Flowrs FLWS ... ... 21 13.33 7.80 235 12.20 +14.0OpenText s OTEX .61f 1.8 34 40.31 30.88 609 34.13 -4.3OpesAcq n OPES ... ... ... 9.98 9.67 9.72 +.4OpesAcq un OPESU ... ... ... 10.14 9.11 10.01 -.1OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 20.78 1.62 123 1.86 -60.2Ophthotech OPHT ... ... 1 3.60 2.24 195 2.83 -9.3tOpiantPh n OPNT ... ... ... 51.90 16.82 72 16.21 -29.4OpkoHlth OPK ... ... ...dd 7.25 2.66 7653 4.99 +1.8OptiNose n OPTN ... ... 38 25.74 15.01 602 24.58 +30.1Optibase OBAS ... ... ...dd 10.40 6.40 9.50 +19.4sOptCable OCC .08 2.7 ...dd 3.15 2.13 6 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 2 4.76 +1.3OpusBank OPB .59e 2.0 18 30.95 20.95 101 28.95 +6.0OramedPh ORMP ... ... ... 11.34 6.15 7 6.90 -23.3OraSure OSUR ... ... 31 23.01 12.86 593 16.04 -15.0Orbcomm ORBC ... ... ...dd 11.99 8.50 363 9.43 -7.4Orbotch ORBK ... ... 21 65.75 30.27 475 62.89 +25.2Organovo ONVO ... ... ...dd 3.19 .91 2479 1.70 +26.9Orgenesis n ORGS ... ... ... 16.80 8.22 10 8.48 -38.8OriginAg SEED ... ... ...dd 1.96 .64 111 .69 -18.8OrigBcp n OBNK ... ... ... 37.90 36.12 48 36.77 -1.9OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.54 .70 7 .79 -10.2Oritani ORIT 1.13e 7.4 11 17.75 15.00 137 15.25 -7.0OrrstownF ORRF .52f 2.0 20 26.95 19.93 40 26.10 +3.4OrthoPed n KIDS ... ... ... 23.00 14.00 22 19.18 -.1Orthox OFIX ... ... 71 61.86 40.81 195 53.51 -2.2OspyEn A n OSPR ... ... ... 10.00 9.47 113 9.76 +1.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 114 10.10 +1.5OssenInn rs OSN ... ... 16 8.90 1.50 9 2.56 -11.1Otelco OTEL ... ... 9 17.75 6.55 13 14.55 +9.0Otonomy OTIC ... ... ...dd 21.15 2.80 188 4.60 -17.1OttawaBc n OTTW .20f 1.5 92 14.99 13.35 13 13.73 -4.9OtterTail OTTR 1.34 3.1 22 48.65 36.45 78 43.60 -1.9OvaScience OVAS ... ... ...dd 1.96 .71 99 .93 -33.5Overstk OSTK ... ... ...dd 89.80 13.75 1550 37.90 -40.7Ovid Th n OVID ... ... ...dd 15.93 5.28 51 8.78 -11.0Oxbridge OXBR .48 25.3 4 6.00 1.85 19 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 67 13.37 -4.3sOxfordLn OXLC 1.62 14.4 ... 11.29 9.11 289 11.22 +11.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.42 +.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.68 +1.9OxfSqCap OXSQ .80 11.6 6 7.56 5.15 308 6.90 +20.2OxfSqC24 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 1 8.30 -1.0PAM PTSI ... ... 35 43.20 15.72 8 39.59 +15.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.60 -1.4PC Cnnctn CNXN .34e ... 15 29.94 22.66 43 29.49 +12.5PC-Tel PCTI .22 3.2 ... 7.85 5.65 29 6.92 -6.1PCM Inc PCMI ... ... 96 20.94 6.90 84 12.45 +25.8PCSB Fn n PCSB .03p ... 87 22.34 16.00 77 19.92 +4.6PDC Engy PDCE ... ... ...dd 61.76 36.74 1141 61.22 +18.8PDF Sol PDFS ... ... 33 20.10 9.62 159 11.10 -29.3PDL Bio PDLI .20 7.4 4 3.55 2.15 1192 2.70 -1.5PDL Cmt n PDLB ... ... ... 16.95 14.46 9 16.00 +5.4PHI vtg PHII ... ... ...dd 13.95 9.01 5 12.86 +10.0PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 28 12.38 +7.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 110 11.15 -12.9PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.33 -37.3PRA Grp PRAA ... ... 32 40.55 25.72 283 39.45 +18.8PRA Hlth PRAH ... ... 50 95.90 67.71 606 80.16 -12.0PRGX Glbl PRGX ... ... ...dd 10.30 5.40 30 9.35 +31.7PTC Inc PTC ... ... ...cc 88.71 51.02 1093 84.40 +38.9PTC Thera PTCT ... ... ...dd 33.22 12.15 1490 31.07 +86.3PacWstBc PACW 2.40f 4.4 17 54.86 43.08 902 54.38 +7.9Paccar PCAR 1.12f 1.8 12 79.69 60.36 1197 63.91 -10.1PacBiosci PACB ... ... ...dd 5.70 2.02 513 2.48 -6.1PacEthanol PEIX ... ... ...dd 7.50 2.75 369 3.58 -21.4PacMerc PMBC ... ... 22 10.00 7.00 25 9.75 +11.4PacPreBc PPBI .15p ... 27 46.05 32.05 384 41.70 +4.3PaciraPhm PCRX ... ... ...dd 51.85 26.95 792 34.60 -24.2PainThr rs PTIE ... ... ...dd 12.80 3.10 315 10.62 +165.5PanASlv PAAS .14 .8 22 19.56 13.99 895 17.51 +12.5PangaeaL PANL ... ... 2 8.40 2.13 9 3.34 -9.2PapaJohns PZZA .90 1.7 22 85.20 50.31 1258 52.65 -6.2PapaMurph FRSH ... ... ...dd 6.50 3.50 105 5.63 +4.6ParatekPh PRTK ... ... ...dd 29.00 10.10 915 11.65 -34.9tParkCity PCYG ... ... 35 15.00 7.35 71 7.25 -24.1ParkOh PKOH .50 1.2 18 47.90 34.90 24 40.60 -11.6ParkeBcp PKBK .48b 2.4 14 22.32 16.25 124 20.30 +8.7ParkrVs rs PRKR ... ... ...dd 2.67 .70 311 .77 -27.8tPrtnrCm PTNR ... ... 16 6.60 3.80 23 3.72 -39.5PathfdBcp PBHC .24f 1.5 23 16.64 14.60 5 16.00 +3.9PatrkInd s PATK ... ... 20 72.35 42.77 262 59.90 -13.8PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.49 +9.2PatriotTr n PATI ... ... 12 21.04 16.72 2 18.20 +4.7PatternEn PEGI 1.69f 9.3 ...cc 26.56 16.58 592 18.12 -15.7Patterson PDCO 1.04 4.6 13 48.30 21.09 1602 22.83 -36.8PattUTI PTEN .16f .7 ...dd 25.03 14.83 3604 23.25 +1.0Pavmed n PAVM ... ... ...dd 9.31 1.35 83 1.46 -36.1Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 2058 64.96 -4.6Paylocity PCTY ... ... ...cc 60.55 41.15 280 57.26 +21.4PayData rs PYDS ... ... ...dd 4.10 1.17 207 1.77 -30.0PayPal n PYPL ... ... 50 86.32 48.89 5287 77.82 +5.7pdvWirelss PDVW ... ... ...dd 39.75 21.40 45 27.30 -15.0PeakRsts SKIS .28 5.8 ...dd 5.78 4.00 25 4.80 -11.1PeapkGl PGC .20 .6 18 38.00 29.20 57 32.66 -6.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 280 61.60 +30.6PnnNtGm PENN ... ... 36 34.84 18.62 1568 34.31 +9.5sPennVa n PVAC ... ... ... 64.19 31.00 256 63.43 +62.2PennantPk PNNT .72 10.0 8 7.84 6.29 380 7.17 +3.8PenPkFR PFLT 1.14 8.4 12 14.65 12.00 147 13.55 -1.2PennsWd PWOD 1.88 4.2 17 50.00 38.17 10 44.27 -5.0PensarAc n WRLS ... ... ... 10.17 7.75 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2127 18.76 +.3PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 24 25.36 -10.5PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 58 36.23 +11.1PeopBNC PEBK .52f 1.6 17 36.12 19.65 12 32.00 +4.3PeopFSvc PFIS 1.32f 2.8 18 51.56 39.00 9 47.95 +2.9PeopUtah n PUB .40f 1.2 30 33.90 24.63 37 32.95 +8.7PepsiCo PEP 3.71f 3.8 20 122.51 95.94 5102 97.19 -19.0Percptr PRCP .15 1.6 27 10.81 6.80 4 9.12 -6.0Percient PRFT ... ... 47 25.00 16.34 158 24.63 +29.2Performnt PFMT ... ... ...dd 3.52 1.52 90 2.62 +58.8PerionNwk PERI ... ... ... 2.06 .71 1630 1.06 +2.9sPermaFix PESI ... ... ... 4.80 3.25 41 4.85 +32.9PermaPip PPIH ... ... ...dd 9.80 7.50 1 9.65 +7.2PernixT rs PTX ... ... ...dd 6.14 2.00 45 2.65 +10.4PerryEllis PERY ... ... 7 28.00 16.35 52 26.69 +6.6PershGld rs PGLC ... ... ... 3.31 1.83 77 1.87 -22.1PetIQ n PETQ ... ... ... 28.23 17.03 1564 20.26 -7.2PetMed PETS 1.00 2.8 22 57.80 31.81 373 35.78 -21.4PFSweb PFSW ... ... ...dd 10.45 5.90 47 9.92 +33.5PhibroAH PAHC .40 .9 32 45.18 32.05 116 44.15 +31.8PhotrIn PLAB ... ... 47 11.60 7.20 324 8.05 -5.6PiedmLithn PLLL ... ... ... 15.29 12.75 8 14.39 +12.8PierisPhm PIRS ... ... ... 9.75 3.76 623 6.03 -20.1PilgrimsP PPC ... ... 9 38.39 20.23 794 21.15 -31.9PingtanM PME .04 1.1 23 4.50 1.99 207 3.71 +21.6PinnclEnt PNK ... ... ... 34.05 18.30 243 33.83 +3.4PinnaclFn PNFP .56 .8 22 70.30 58.40 309 66.30 PioneerPw PPSI ... ... 12 7.95 4.75 4 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 362 4.11 -35.1PlatEag n EAGL ... ... ... 11.82 9.60 1 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.25 +2.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 88 10.74 -.5Plexus PLXS ... ... 21 66.78 49.06 167 58.93 -2.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 4755 2.11 -10.6PlumasBc PLBC .36f 1.2 16 29.45 17.98 1 29.10 +25.4PluristemT PSTI ... ... 11 2.12 1.06 196 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.10 -9.0PointrTel h PNTR ... ... 20 19.65 9.13 11 14.65 -21.2PointsInt g PCOM ... ... 53 12.49 7.70 45 12.26 +19.1PolarPwr n POLA ... ... ... 6.54 4.01 27 6.08 +21.4Polarity rs COOL ... ... ... 32.63 11.17 865 28.09 +21.0Pool Corp POOL 1.80f 1.2 31 151.47 97.25 157 149.30 +15.2PopeRes POPE 2.80 3.9 26 79.50 66.60 71.75 +2.9Popular BPOP 1.00 2.1 24 48.11 32.04 341 46.97 +32.3Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 8 24.98 +2.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 3 23.18 +2.6PorterBc rs PBIB ... ... ...dd 15.55 9.75 2 13.51 -5.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1341 40.64 -16.5Potbelly PBPB ... ... ...dd 13.50 10.50 224 13.10 +6.5PotltchDel PCH 1.60 3.4 25 56.35 43.15 384 46.60 -6.6PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 81 35.21 +22.9PwrInteg POWI .64f .9 36 86.60 60.55 130 72.15 -1.9PS VarRate VRIG .57 2.3 ... 25.33 25.06 71 25.17 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.05 +3.7sPSOpYCmd PDBC ... ... ...q 18.89 14.95 812 18.94 +8.5PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 12 47.73 +6.5PwShDiv PFM .50e 2.0 ...q 27.77 23.66 65 25.56 -3.4PwShHiYD PEY .54 3.1 ...q 18.61 16.45 130 17.19 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 260 15.92 -3.7PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 110.58 +7.8PwS Utils PUI .63e 2.4 ...q 29.97 23.64 9 26.57 -4.5PwSWtr PHO .18e .6 ...q 31.82 26.16 71 30.37 +.3PSNasIntnt PNQI ... ... ...q 141.10 100.20 18 132.85 +14.8PSMoment PDP .11e .2 ...q 55.77 45.07 65 55.20 +6.9PSBuybk PKW .52e .9 ...q 63.49 50.99 38 57.87 -1.9PSh Tech PTF .26e .4 ...q 62.42 45.17 4 60.03 +13.9sPSh Hlthcr PTH ... ... ...q 84.23 52.88 18 84.77 +17.6PSh Inds PRN .19e .3 ...q 64.86 51.93 3 60.51 -.7PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 36.21 +3.1PSh Engy PXI .69e 1.5 ...q 44.96 30.10 30 44.87 +13.7PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 9 69.03 +6.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 3 53.42 +6.2PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 70.92 +.4PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 19 136.04 +4.7PSDvMom PIZ .26e .9 ...q 29.70 24.74 21 28.24 +2.2PSEmMom PIE .12e .6 ...q 22.22 16.23 128 21.70 +5.6PShTact n DWIN 1.18 4.7 ... 28.05 24.71 6 24.92 -7.3PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 31.16 -.2PS IntlLB IDLB ... ... ...q 32.01 27.58 1 30.77 +2.1PS DWAtac DWTR ... ... ...q 30.31 24.34 5 29.68 +5.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 62.94 +2.9PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.43 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 71.41 -4.5PS IntBybk IPKW .29e .7 ...q 40.14 30.89 52 38.80 +3.2PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 0 27.72 +1.3sPS SC Egy PSCE .14e .8 ...q 17.55 11.37 52 17.72 +15.1PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 6 59.70 +6.6PS SmCMo DWAS .07e .1 ...q 53.05 40.05 11 52.28 +7.3PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 109 57.33 +4.2PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.17 +3.0PSKbwHiDv KBWD 2.10 9.1 ...q 24.69 21.09 71 23.13 -2.0PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 10 55.91 +2.6PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 47 31.98 -9.7PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 5 52.40 -.8PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.83 +.9PS SC Info PSCT .08e .1 ...q 83.13 71.36 10 81.99 +7.3PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.62 -5.3PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 66.22 +2.7sPS SC HCre PSCH ... ... ...q 122.05 80.83 53 123.28 +25.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.89 4 30.96 -5.6PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 132 25.87 -.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 22900 168.98 +8.5PranBio rs PRAN ... ... ... 3.79 1.75 4 1.91 -38.8Precipio n PRPO ... ... ... 28.16 .36 1135 .40 -66.6PrecTh rs AIPT ... ... ...dd 2.50 .81 154 .97 -4.0PfdBkLA PFBC .88 1.4 18 67.65 48.89 62 63.36 +7.8PrefrmdLn PLPC .80 1.1 35 85.63 44.80 11 75.62 +6.4 PremFin PFBI .60 2.8 13 22.92 16.78 22 21.23 +5.7Premier PINC ... ... ...dd 36.50 27.16 545 31.96 +9.5Presbia n LENS ... ... ... 7.14 1.86 35 2.39 -36.8Presidio n PSDO ... ... ... 19.74 11.97 198 13.34 -30.4sPriceTR TROW 2.80 2.3 21 120.07 67.62 1796 120.75 +15.1PrSmrt PSMT .70 .8 34 93.55 77.50 126 83.10 -3.5PrmEgy PNRG ... ... ...dd 70.30 40.50 1 66.50 +29.1PrimoWtr PRMW ... ... 72 15.00 10.47 212 14.30 +13.8Primoris PRIM .24 1.0 18 30.00 22.46 332 25.09 -7.7PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 9 32.59 -.1PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 33.93 +7.9PrinMill ef GENY .06e ... ... 38.17 27.94 0 36.04 +3.8Prin US SC PSC ... ... ... 33.96 27.61 0 32.48 +2.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.5 12 75.59 54.89 1278 59.43 -15.8ProDex PDEX ... ... 28 8.00 5.13 10 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 6.64 1.84 89 5.10 +135.0ProQRTher PRQR ... ... ...dd 6.90 2.75 72 4.85 +50.4PrUltBio s BIB ... ... ...q 69.62 44.62 136 55.09 -1.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 3729 164.81 +18.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 41 2.90 -29.1ProrEng PFIE ... ... 1 4.63 1.19 557 4.40 +129.2PrognicsPh PGNX ... ... ...dd 8.63 4.60 1119 7.52 +26.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 332 37.39 -12.2Proofpoint PFPT ... ... ...dd 130.27 79.64 619 122.55 +38.0PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 10822 15.22 -29.2ProS Ris n EQRR ... ... ... 50.68 38.13 3 50.63 +8.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 24 31.52 -6.3ProUNShBio ZBIO ... ... ... 18.36 8.03 31 9.78 -14.2ProUShBio BIS ... ... ...q 29.66 17.52 37 20.43 -7.3ProspctCap PSEC .72 10.9 8 8.54 5.51 978 6.62 -1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 202 6.45 -69.0ProteonTh PRTO ... ... ...dd 2.85 1.10 49 2.05 +7.9Proteos n PTI ... ... ... 8.61 1.41 351 5.11 -12.3Prothena PRTA ... ... ...dd 70.00 10.43 537 16.43 -56.2ProvidSv PRSC ... ... 24 79.38 45.49 83 73.85 +24.5ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.55 -11.0ProvFnH PROV .56 3.1 19 20.35 17.62 19 18.21 -1.0PrudntlBcp PBIP .20 1.1 89 18.96 15.81 8 17.77 +1.0PsychmCp PMD .72f 3.5 19 27.99 15.99 7 20.51 -.2Pulmatrix PULM ... ... ...dd 3.18 .42 347 .46 -67.7PulseBio n PLSE ... ... ...dd 39.50 9.81 189 16.80 -28.8PumaBiotc PBYI ... ... ...dd 136.90 30.75 1116 55.60 -43.8PureAcq un PACQU ... ... ... 10.21 10.08 33 10.15 +.3PureCycle PCYO ... ... ...dd 9.87 6.55 12 9.65 +15.6tPurplInv n PRPL ... ... ... 13.90 7.65 310 6.83 -32.0PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 86 1.13 -64.9sQAD Inc B QADB .24 .7 ...dd 36.75 21.58 4 34.62 +12.3QAD A QADA .29 .6 ...dd 50.35 29.40 19 46.20 +18.9QCR Hld QCRH .24f .5 19 50.00 39.85 37 47.45 +10.7QIWI plc QIWI .84e 4.7 17 26.55 13.67 152 17.93 +3.5Qorvo QRVO ... ... 96 86.84 62.68 1080 81.05 +21.7Qualcom QCOM 2.48f 4.4 ...dd 69.28 48.56 8551 56.70 -11.4QualitySys QSII .70 4.7 29 17.74 12.24 283 14.85 +9.4Qualstar rs QBAK ... ... ... 13.50 4.77 8 9.34 +11.2Qualys QLYS ... ... 75 85.00 39.25 140 76.55 +29.0Quantenn n QTNA ... ... ... 21.29 9.60 557 15.14 +24.1Quanterx n QTRX ... ... ... 24.81 15.30 75 19.18 -10.7Quartrhill g QTRH .05 ... 4 2.12 1.26 151 1.37 -25.5QuestRes rs QRHC ... ... ...dd 3.00 1.03 153 2.02 -12.2QuickLog h QUIK ... ... ...dd 2.22 1.15 94 1.64 -5.7sQuidel QDEL ... ... ...cc 61.13 23.28 332 61.55 +42.0QuinStreet QNST ... ... ...cc 14.65 3.36 849 12.41 +48.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 47 2.31 -2.5Quotinet QTNT ... ... ... 7.74 2.78 203 4.65 -6.1QuratQVC A QRTEA ... ... 20 29.11 20.79 2567 22.37 -8.4QuratQVC B QRTEB ... ... 23 28.90 20.93 22.25 -9.4R -:R1 RCM n RCM ... ... ... 8.82 3.05 876 8.50 +92.7RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 109 28.38 +3.7RBC Bear ROLL ... ... 39 139.95 94.97 189 119.50 -5.5RCI Hosp RICK .12 .4 12 33.78 19.02 26 31.26 +11.7RCM RCMT 1.00e ... 30 7.50 4.63 9 5.15 -17.6sRF Inds RFIL .08 1.3 ...dd 6.35 1.40 54 6.30 +133.3RGC Res s RGCO .62 2.3 31 31.99 22.16 12 26.62 -1.7RLJ Ent rs RLJE ... ... ... 5.24 2.50 1 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.09 .75 86 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 51 78.85 +33.0RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 752 10.44 -22.3RTI Surg RTIX ... ... ...dd 6.00 3.85 67 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 137 2.37 -57.4RaPhrm n RARX ... ... ...dd 27.84 4.78 99 6.37 -25.1RadNet RDNT ... ... 46 14.85 6.55 457 13.00 +28.7RadaElc rs RADA ... ... ...dd 3.86 1.07 69 2.44 -20.8Radcom RDCM ... ... 73 22.45 17.00 18 19.60 -1.3RadiSys RSYS ... ... ...dd 4.16 .53 169 .71 -29.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 816 32.19 +1.3Radware RDWR ... ... ...dd 23.87 15.82 193 23.35 +20.4RamacoRs n METC ... ... ... 9.35 3.81 88 7.37 +7.1Rambus RMBS ... ... ...dd 15.50 11.30 609 13.27 -6.7RandCap RAND ... ... 3 3.50 2.40 29 2.50 -17.2Randgold GOLD 1.00f 1.3 25 108.29 76.01 536 78.15 -21.0RandBcp n RNDB ... ... ... 16.49 13.36 1 15.92 +3.7Rapid7 n RPD ... ... ...dd 33.70 14.75 537 30.38 +62.8RaveRest RAVE ... ... ...dd 2.33 1.12 14 1.19 -18.7sRavenInds RAVN .52 1.3 40 40.90 26.70 113 41.15 +19.8ReShape rs RSLS ... ... ... 6.45 .28 138 .45 -69.4ReadIntlA RDI ... ... 12 17.50 14.37 37 15.88 -4.9ReadgIntB RDIB ... ... 17 27.66 18.00 22.00 -4.3RealGSol rs RGSE ... ... ...dd 3.25 .60 1575 1.22 -17.6RealNetwk RNWK ... ... ...dd 5.00 2.63 63 3.62 +5.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 23.60 -2.7RealPage RP ... ... 76 61.95 32.30 721 58.75 +32.6ReataPh n RETA ... ... ...dd 40.88 19.31 200 32.02 +13.1ReconTech RCON ... ... ...dd 5.36 .64 77 1.37 +5.4RecroPhm REPH ... ... ... 12.42 5.81 234 10.87 +17.5RedRobin RRGB ... ... 27 74.11 45.70 316 62.60 +11.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 549 34.36 +1.8RedViolt n RDVT ... ... ... 46.40 4.35 1318 7.80 -83.2Redn n RDFN ... ... ... 33.49 19.18 1103 21.94 -29.9RedhillBio RDHL ... ... ... 11.25 4.30 177 7.02 +36.6Regenrn REGN ... ... 23 543.55 281.89 668 303.21 -19.4sRegnxBio n RGNX ... ... 35 51.15 16.30 526 48.95 +47.2RegulusTh RGLS ... ... ...dd 1.60 .63 260 .71 -31.7Reis Inc REIS .76 3.6 ...dd 22.45 15.95 13 20.95 +1.5ReliantBcp RBNC .32f 1.3 25 27.49 21.42 12 24.81 -3.2Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.63 -2.9RemarkHld MARK ... ... ...dd 15.10 1.93 540 5.08 -47.8Renasant RNST .80f 1.7 20 47.69 37.68 120 47.15 +15.3sRenewEn REGI ... ... 4 15.48 9.50 1659 15.65 +32.6RenminTi rs ABAC ... ... ... 4.76 1.76 0 2.24 -24.1RentACt RCII .32 3.1 17 13.89 7.22 936 10.23 -7.8Replgn RGEN ... ... 60 46.81 29.56 231 42.07 +16.0RepBncp RBCAA .97f 2.2 17 44.47 33.17 16 43.61 +14.7RepFBcp FRBK ... ... 65 9.90 8.00 94 9.10 +7.7resTORbi n TORC ... ... ... 21.10 7.55 229 10.14 -40.0RschFrnt REFR ... ... ...dd 1.50 .85 109 .87 -16.1Resonant RESN ... ... ... 8.55 3.17 226 4.03 -46.1ResConn RECN .48 3.1 25 17.00 12.05 128 15.70 +1.6RestorRob n HAIR ... ... ...dd 11.95 3.48 80 3.75 -18.5RetailOpp ROIC .78 4.6 50 21.20 16.18 1347 17.09 -14.3RetoEco n RETO ... ... ... 12.75 4.29 65 5.01 -28.9Retrophin RTRX ... ... ...dd 28.25 15.55 445 26.88 +27.6RevanceTh RVNC ... ... ...dd 37.45 18.80 251 30.45 -14.8RevenHo n RVEN ... ... ... 6.75 2.32 2 3.60 -22.3RevolutL rs RVLT ... ... ... 8.50 2.95 112 3.80 +15.5ReWalkRob RWLK ... ... ...dd 3.20 1.05 203 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 148 30.78 +5.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 315 5.50 -28.8RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 69 1.53 +3.4RichrdElec RELL .24 2.6 ... 9.45 5.31 34 9.23 +36.9RigelPh RIGL ... ... ...dd 4.71 2.14 1022 3.97 +2.3tRigNet RNET ... ... ...dd 19.50 12.70 47 12.80 -14.4RiminiSt n RMNI ... ... ... 10.40 .25 52 5.61 -29.1RiotBlck RIOT 1.00p ... ... 46.20 3.04 998 8.50 -70.1RiseEdCy n REDU ... ... ... 18.60 9.50 185 17.02 +15.1RittrPh rs RTTR ... ... ... 7.98 1.83 82 2.85 -13.4RivrvwBcp RVSB .12 1.4 18 9.75 6.46 95 8.45 -2.5sRocktPh n RCKT ... ... ... 20.60 3.40 897 21.33 +104.3RockwllM RMTI ... ... ...dd 8.70 4.84 248 5.90 +1.4RockyBr RCKY .44 1.6 18 27.90 12.20 74 27.00 +42.9RkyMChoc RMCF .48 4.1 20 12.60 11.05 4 11.57 -1.8Roku n ROKU ... ... ...cc 58.80 15.75 2357 34.44 -33.5Rosehill n ROSE ... ... ... 10.84 5.52 26 8.15 +3.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 8 .42 -24.0RossStrs s ROST .90f 1.1 23 85.66 52.85 2155 83.37 +3.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 310 88.25 +7.5Rubicon rs RBCN ... ... ... 10.45 6.71 9 7.33 -8.1RmblOn B n RMBL ... ... ... 5.70 3.53 8 4.77 -8.2RushEntA RUSHA ... ... 27 55.40 34.30 117 43.00 -15.4RushEntB RUSHB ... ... 32 52.76 31.92 35 40.74 -15.5RuthsHosp RUTH .44 1.6 26 28.75 17.95 304 27.70 +27.9Ryanair RYAAY 1.55e 1.4 ... 127.61 99.17 210 110.54 +6.1S -:sS&T Bcp STBA 1.00 2.3 19 44.58 32.75 138 44.42 +11.6S&WSeed SANW ... ... ... 4.55 2.90 53 3.40 -12.8SB FinGp SBFG .32f 1.7 13 19.58 15.61 5 18.55 +.3SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.40 +2.8SB OneBc SBBX .30f 1.0 25 32.85 19.75 13 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 126.83 515 157.75 -3.4SEI Inv SEIC .60f .9 23 78.35 49.45 562 64.43 -10.3SelasLf rs SLS ... ... ... 19.41 3.43 31 5.56 -29.3SG Blck n SGBX ... ... ... 7.00 3.70 9 4.38 -26.8SGOCO rs SGOC ... ... ... 2.30 .90 5 1.12 +5.7SI Fincl SIFI .24 1.6 15 16.45 13.75 152 14.55 -1.0SIGA Tc n SIGA ... ... ... 6.77 5.61 106 6.65 +12.5SLM Cp SLM ... ... 16 12.46 9.65 4638 11.55 +2.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.28 +3.7SmartGlb n SGH ... ... 13 56.69 11.50 727 47.99 +42.4sSMTC hg SMTX ... ... ... 2.83 1.10 34 2.85 +50.7SORL SORL ... ... 4 9.74 3.70 482 5.32 -20.8SP Plus SP ... ... 21 41.70 28.10 139 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 139 1.24 +.8tSpdDorWrF DWFI ... ... ... 26.06 24.03 21 24.16 -4.4SPI Eng rs SPI ... ... ... 2.61 .30 157 .41 -35.8SPS Cmce SPSC ... ... 90 72.68 45.02 161 71.19 +46.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 999 49.17 +21.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 15 4.43 +26.2SSR Mng g SSRM ... ... 18 11.44 7.64 696 10.27 +16.8sSVB FnGp SIVB ... ... 28 324.77 159.44 358 322.09 +37.8SabanCap n SCAC ... ... ... 10.20 9.84 18 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.65 +1.2SabraHltc SBRA 1.78e 9.0 17 25.31 15.78 1513 19.83 +5.6SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.35 -.3SabreCorp SABR .56 2.3 28 25.00 17.30 2203 24.05 +17.3SAExplr rs SAEX ... ... ...dd 4.72 1.18 324 1.57 -28.6SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 28 83.10 +3.4SageThera SAGE ... ... ...dd 195.97 59.57 499 175.33 +6.4Saia Inc SAIA ... ... 37 80.25 41.28 137 75.65 +6.9SalemMda SALM .26 6.8 14 8.05 3.10 112 3.83 -15.0SalisbryBc SAL 1.12 2.7 16 51.80 34.65 0 42.00 -5.9SanderFm SAFM 1.28 1.2 8 176.43 108.42 231 111.22 -19.9SndySpr SASR 1.12f 2.7 19 43.13 36.41 303 40.83 +4.6Sanlp JBSS 2.00e ... 22 70.35 54.32 57 65.89 +4.2SangTher SGMO ... ... ...dd 27.50 6.55 2945 16.10 -1.8Sanmina SANM ... ... 18 42.95 24.60 685 30.40 -7.9Sano rt GCVRZ ... ... ... .49 .26 17 .46 +21.1Sapiens SPNS .20e 2.2 47 14.30 8.01 4 9.30 -19.3sSareptaTh SRPT ... ... ...dd 95.50 28.82 1045 93.95 +68.9Savara rs SVRA ... ... ...dd 17.19 4.60 118 9.41 -36.6scPhrma n SCPH ... ... ...dd 18.17 8.89 119 13.69 +13.2ScanSource SCSC ... ... 13 45.35 31.40 116 37.30 +4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.16 -21.2Schnitzer SCHN .75 2.4 10 38.85 18.65 283 31.80 -5.1Scholastc SCHL .60 1.4 ...dd 46.59 33.51 167 43.08 +7.4Schulmn SHLM .82 1.9 33 44.50 25.00 375 44.05 +18.3SciGames SGMS ... ... ...dd 61.50 21.90 1144 60.25 +17.4Scynexis SCYX ... ... ...dd 2.50 1.05 161 1.32 -43.1SeaChange SEAC ... ... ... 4.03 2.35 84 2.96 -24.7 sSeacstBkg SBCF ... ... 24 29.72 20.58 565 30.17 +19.7SeagateT STX 2.52 4.2 15 62.70 30.60 2741 59.37 +41.9SeanrgM rs SHIP ... ... ...dd 1.66 .58 53 .92 -11.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 2244 3.80 +6.1SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 35 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.76 8.76 37 11.84 +17.0SeattGen SGEN ... ... ...dd 68.59 45.31 935 58.50 +9.3SecndSight EYES ... ... ...dd 2.58 .90 690 2.05 +7.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 27 10.09 +4.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 36 10.78 +21.5SecNtl lf SNFCA .23t ... 6 6.52 4.05 10 5.30 +6.0SelectBc lf SLCT ... ... 22 14.06 10.90 11 12.64 SelIncREIT SIR 2.04 10.1 18 26.26 17.90 288 20.21 -19.6SelectaB n SELB ... ... ... 24.02 7.95 71 11.71 +19.4SelectvIns SIGI .72 1.3 19 62.40 46.28 202 55.85 -4.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 30 4.03 +8.0Semtech SMTC ... ... 54 44.85 31.30 503 43.85 +28.2tSenecaB SENEB ... ... 23 39.00 28.65 1 27.45 -19.3SenecaA SENEA ... ... 10 36.60 27.00 26 27.70 -9.9tSenesTc n SNES ... ... ...dd 7.99 .33 226 .32 -55.6SenHous SNH 1.56 9.7 11 22.01 14.86 1128 16.03 -16.3SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 8 24.68 -2.3SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 14 25.32 -5.7Senmiao n AIHS ... ... ... 8.91 5.00 51 7.39 +30.8Senomyx SNMX ... ... ...dd 1.71 .56 32 1.28 -1.5SensusHlt n SRTS ... ... ... 7.01 3.38 1 6.70 +29.8SensusHl 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 9 10.07 +1.0SeqentialB SQBG ... ... ...dd 4.08 1.36 136 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 370 8.81 -13.1SvcSource SREV ... ... ...dd 4.17 2.61 1485 4.00 +29.4ServiFst s SFBS .44f 1.0 23 44.44 32.54 124 43.08 +3.8SevStars h SSC ... ... ...dd 7.00 1.26 412 2.90 -37.1SevernBc SVBI .12 1.6 35 8.20 6.70 33 7.60 +4.8SharingE rs SEII ... ... 51 12.40 2.61 61 4.10 -45.9Sharps SMED ... ... ...dd 5.73 3.70 7 3.81 -6.8SharpSprg SHSP ... ... ...dd 8.71 3.07 18 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 146 31.10 -8.0ShiftPixy n PIXY ... ... ... 11.64 2.00 60 2.59 -10.1Shiloh SHLO ... ... 31 14.97 6.45 83 9.17 +11.8Shineco n TYHT ... ... ... 4.60 1.31 854 1.74 -24.3Shire SHPG 1.05e .6 89 192.15 123.73 1418 173.13 +11.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 118 25.58 -4.4ShoreBcsh SHBI .32f 1.8 18 20.09 15.17 15 18.24 +9.2ShotSpot n SSTI ... ... ... 33.19 9.33 123 28.94 +106.0Shuttery SFLY ... ... ...cc 95.99 39.76 479 93.99 +88.9SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 28 10.17 -24.7SiennaBi n SNNA ... ... ... 29.25 13.37 164 14.66 -19.2Sientra SIEN ... ... ...dd 18.09 7.20 363 16.74 +19.1SierraBc BSRR .64 2.3 17 29.55 23.10 20 28.05 +5.6SierOnc g n SRRA ... ... ...dd 4.09 1.10 686 2.48 -33.5SierraWr SWIR ... ... 17 31.95 15.10 259 18.25 -10.8SifyTech SIFY .02e .9 ... 3.15 .69 54 1.97 +10.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 304 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 66 1.40 -34.9Sigmatr SGMA ... ... 12 11.61 5.26 3 6.40 -36.8SignatBk SBNY ... ... 25 161.92 116.68 387 131.63 -4.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 226 27.30 -7.1SilcLtd SILC 1.00 2.6 17 77.95 32.00 29 38.23 -45.5SilcnLab SLAB ... ... 95 104.45 66.35 193 103.90 +17.7SilicnMotn SIMO 1.20 2.4 19 56.51 40.33 176 49.85 -5.9SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 1 3.88 -8.3Silvercrest SAMG .56 3.6 21 16.80 11.85 7 15.40 -4.0sSimmnsFst s SFNC ... ... 20 31.10 24.88 365 31.10 +8.9SimplyGd n SMPL ... ... ... 16.01 10.93 189 13.96 -2.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 41 19.35 11.00 47 19.40 +20.5Sina SINA ... ... 43 124.60 82.91 1521 90.26 -10.0Sinclair SBGI .72 2.3 12 40.15 26.50 1249 30.75 -18.8SinoGlobl SINO ... ... ...dd 3.99 1.04 52 1.28 -50.0Sinovac h SVA ... ... ...dd 8.75 4.60 6 7.76 -1.5sSiriusXM SIRI .04 .6 39 6.92 4.73 21332 6.93 +29.3SitoMobl rs SITO ... ... ...dd 8.60 3.01 281 4.00 -40.5SkySolar SKYS ... ... ...dd 2.43 .82 22 1.24 -17.3SkyWest SKYW .40 .7 16 60.65 31.75 162 57.60 +8.5SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1431 98.84 +4.1SleepNmbr SNBR ... ... 20 40.72 27.44 404 28.86 -23.2SmartFn rs SMBK ... ... 23 26.26 20.50 16 24.08 +11.0SmartSnd n SND ... ... ... 13.70 4.81 1204 6.89 -20.4SmthM hrs SMSI ... ... ...dd 3.41 .88 603 1.98 -30.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 352 3.91 -30.8SocketM n SCKT ... ... ... 4.59 2.62 2 2.73 -23.7SodaStrm SODA ... ... 31 98.26 49.50 160 87.08 +23.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 235 36.58 -15.6Sol-Gel n SLGL ... ... ... 12.23 7.39 11 8.91 -16.8SolarCap SLRC 1.64 7.6 12 22.55 19.70 62 21.44 +6.1SolarSCap SUNS 1.41 8.3 15 18.40 16.10 29 16.93 -4.7SolarEdg n SEDG ... ... 41 70.74 17.25 896 67.55 +79.9Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 35 1.75 -2.8SolidBio n SLDB ... ... ... 33.74 6.83 192 23.50 +3.9Solignx wt SNGXW ... ... ... .88 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 13 1.67 -24.8SonicCorp SONC .64 2.5 17 30.05 22.11 571 25.16 -8.4SonicFdry SOFO ... ... ...dd 4.73 2.05 5 2.28 -24.3SonomaPh SNOA ... ... ...dd 7.75 3.50 12 3.78 -30.6Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.58 1.80 1106 3.51 +54.6SorrentoTh SRNE ... ... 57 10.65 1.50 1700 7.40 +94.7SotherlyH SOHO .48f 7.2 ...cc 7.08 5.78 38 6.69 +3.7SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.19 -1.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.05 -1.2SouMoBc s SMBC .44 1.3 16 40.80 30.30 9 34.50 -8.2SoundFin SFBC .56f 1.4 23 39.00 29.55 38.75 +13.9SouthState SSB 1.36f 1.5 25 94.50 78.60 85 88.65 +1.7SthnFstBsh SFST ... ... 21 47.70 33.25 15 47.25 +14.5SoNatBcVa SONA .32 1.9 31 18.30 15.11 52 16.69 +4.1SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 113 33.81 +.4SparkEn s SPKE .72 7.2 8 23.65 8.60 149 10.10 -18.5SparkEn pf SPKEP 2.19 9.7 ... 27.56 21.90 8 22.62 -15.0SparkTh n ONCE ... ... ...dd 91.75 41.06 458 77.53 +50.8SpartnMot SPAR .10 .6 28 19.45 8.30 148 15.90 +1.0SprtnNash SPTN .72f 4.0 ...dd 37.37 16.32 297 17.86 -33.1SpectPh SPPI ... ... ...dd 23.50 5.47 1197 17.84 -5.9SperoTh n SPRO ... ... ... 19.00 9.66 65 12.09 +2.9Sphr3D grs ANY ... ... ... 7.25 .32 228 .36 -85.4Spherix rs SPEX ... ... ...dd 4.75 .89 70 1.08 -22.9tSpirtTex n STXB ... ... ... 22.55 21.09 14 21.21 -2.9Splunk SPLK ... ... ...dd 117.86 54.17 1271 115.15 +39.0SpokHldgs SPOK .50 3.4 34 18.85 13.75 82 14.80 -5.4SportsWhs SPWH ... ... 9 6.99 3.40 667 4.75 -28.1SprBkPh n SBPH ... ... ...dd 18.93 10.75 11 14.00 +4.2SprottFoc FUND .75e 9.4 ...q 8.39 6.84 31 7.93 +.1Sprouts SFM ... ... 23 28.29 17.55 3351 22.35 -8.2sStaarSur STAA ... ... ... 24.85 8.95 659 25.65 +65.5Staff360 rs STAF ... ... ... 5.70 1.41 8 1.73 -45.1Stamps.cm STMP ... ... 29 251.50 112.10 320 246.70 +31.2StarBulk rs SBLK ... ... ...dd 14.25 7.57 691 13.33 +18.4StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.43 +.4StarsGp g TSG ... ... ... 38.23 15.85 1201 37.15 +59.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 4822 57.15 -.5StatAutF STFC .40 1.4 ...cc 32.00 22.11 29 29.56 +1.5StateBkFn STBZ .80f 2.4 21 34.43 24.90 1207 33.76 +13.1SteadyM n STDY ... ... ...dd 7.50 2.60 212 4.70 +27.0StealthGas GASS ... ... 28 4.70 2.90 18 4.16 -4.7SteelCon STCN ... ... ...dd 2.90 1.46 45 1.87 -24.9sStlDynam STLD .75f 1.5 20 50.70 32.20 3191 50.94 +18.1sSteinMart s SMRT .30 8.0 ...dd 3.94 .48 4054 3.74 +222.4StellrAcq n STLR ... ... ... 10.49 9.99 1 10.36 +1.5StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 258 19.25 +23.4Stericycle SRCL ... ... ...dd 84.74 56.64 430 63.78 -6.2Stericyc pf SRCLP 5.25 10.7 ... 74.43 43.93 36 49.07 -7.3SterlBcp n SBT .04 .3 ... 14.98 12.00 89 13.95 +9.8SterlCons STRL ... ... 22 18.90 9.42 211 12.94 -20.5sSMadden SHOO .80 ... 23 50.43 36.10 487 51.15 +9.5Stewrdshp SSFN .12 1.0 16 12.75 8.50 1 11.85 +15.6StitchFix n SFIX ... ... ...cc 30.07 14.48 1655 20.92 -19.0StockYBc s SYBT .92 2.4 19 41.90 31.90 38 39.05 +3.6StoneCastle BANX 1.52 6.9 16 22.75 19.66 13 21.92 +8.9StrataS rs SSKN ... ... ...dd 3.00 1.06 256 1.64 +33.3Stratasys SSYS ... ... ...dd 30.88 17.17 603 19.96 Strattec STRT .56 1.6 19 49.20 30.05 10 34.00 -21.9StratusPrp STRS 1.00e ... 66 32.75 26.88 5 31.20 +5.1Strayer STRA 1.00 1.0 30 113.01 76.40 179 101.25 +13.0StreamHlth STRM ... ... ...dd 2.82 .92 7 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.00 313 7.75 +6.9SummerInf SUMR ... ... ...dd 2.25 .72 37 .94 -37.6SumFWV SMMF .52f 2.0 13 28.16 20.93 9 25.91 -1.6SmtStB s SSBI .48 3.3 21 16.00 11.65 1 14.65 +16.3SumTher n SMMT ... ... ...dd 16.86 8.80 79 13.95 +25.9SunHydrl SNHY .36 .7 41 70.83 40.25 122 48.96 -24.3SundEng n SNDE ... ... ... 9.59 3.61 6 5.50 -7.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 58 2.69 -27.1SunOpta STKL ... ... ...dd 10.20 6.27 1472 7.10 -8.4SunPower SPWR ... ... ...dd 11.70 6.46 1794 9.09 +7.8Sunrun n RUN ... ... 9 11.77 4.21 3032 10.64 +80.3Sunworks n SUNW ... ... ... 2.14 .90 275 1.15 +9.5SuperMicro SMCI ... ... 17 27.90 16.10 384 23.90 +14.2tSuperCom SPCB ... ... ...dd 4.95 1.87 76 1.85 -52.7SupercdT rs SCON ... ... ...dd 2.00 .85 31 .86 -21.1SupGpCos s SGC .38 1.7 20 28.85 17.41 21 22.39 -16.2sSupernus SUPN ... ... 43 58.50 32.50 731 58.35 +46.4supprt.cm rs SPRT ... ... ...dd 3.03 2.01 55 2.86 +18.2SurfaceOn n SURF ... ... ... 15.19 12.08 146 13.84 +3.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 436 19.75 +63.2sSurmodic SRDX ... ... ...cc 47.30 22.55 133 49.20 +75.7SykesEnt SYKE ... ... 47 34.49 25.77 147 27.02 -14.1Symantec SYMC .30 1.3 11 34.20 18.85 15460 22.35 -20.3Synacor SYNC ... ... ...dd 3.95 1.35 45 1.90 -17.4Synalloy SYNL .13m .7 ...dd 19.30 10.30 9 18.35 +36.9Synaptics SYNA ... ... ...dd 64.54 33.73 512 42.25 +5.8SyndaxP n SNDX ... ... ...dd 15.43 7.70 286 11.12 +26.9SyneosH h SYNH ... ... ...dd 61.10 31.10 916 39.50 -9.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 3366 1.75 -21.5Synlogic rs SYBX ... ... ...dd 23.00 8.76 77 10.20 +5.2Synopsys SNPS ... ... 53 94.80 70.55 821 88.95 +4.4Syntel SYNT 15.00e ... 15 30.76 15.88 488 30.31 +31.8Synthes rs SES ... ... ... 7.52 2.00 11 3.11 +9.5Sypris SYPR .08 5.6 ...dd 1.90 1.09 19 1.43 +3.6SyrosPhar n SYRS ... ... ... 24.38 6.30 188 12.51 +28.6T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2904 56.53 -11.0TAT Tch h TATT .34e 4.1 19 12.50 7.85 4 8.20 -21.9TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 38 17.69 -11.7TCP Cap TCPC 1.44 9.8 11 17.25 13.72 187 14.65 -4.1TD Ameritr AMTD .84 1.4 35 63.01 36.12 1886 60.61 +18.5TDH Hld n PETZ ... ... ... 31.75 3.17 19 3.70 -34.4TESSCO TESS .80 4.4 35 24.85 12.15 47 18.10 -10.2TFS Fncl TFSL .68 4.5 50 16.66 14.32 162 15.11 +1.1TG Thera TGTX ... ... ...dd 17.35 7.25 611 13.95 +70.1THL Credit TCRD 1.08 13.8 8q 10.25 7.70 73 7.82 -13.6TMSR Gl n TMSR ... ... ... 10.50 8.01 8.01 -19.6TOP Shi rs TOPS ... ... ... 13320.00 1.30 795 1.54 -38.6TPI Co n TPIC ... ... ... 28.14 15.26 162 26.37 +28.9TSR Inc TSRI ... ... 29 11.10 3.80 22 5.15 -1.0TTEC Hl TTEC .54f 1.6 32 43.75 29.70 48 33.45 -16.9TTM Tch TTMI ... ... 37 19.54 12.76 710 16.12 +2.9Tabula n TRHC ... ... ...cc 49.88 11.59 231 49.09 +75.0TactSys n TCMD ... ... ...cc 46.58 21.00 224 45.55 +57.2Taitron h TAIT .10 6.4 ...dd 2.13 1.16 83 1.57 -6.5TakeTwo TTWO ... ... 69 129.25 65.63 3929 113.07 +3.0Talend n TLND ... ... ...dd 59.74 31.27 154 55.79 +48.9TandmD rs TNDM ... ... ...dd 12.20 2.14 1940 11.69 +395.3TandyLthr TLF ... ... 12 9.05 6.79 1 7.80 +.6Tantech n TANH ... ... ... 4.54 1.98 720 3.24 +25.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 17, 2018

PAGE 48

Tapimmu n TPIV ... ... ... 4.41 2.58 153 3.26 -16.8Tarena TEDU .28e 2.8 4 21.70 9.78 147 9.96 -33.6TaylrDv TAYD ... ... 22 15.14 9.70 5 10.07 -25.0TechData h TECD ... ... 21 111.10 75.31 459 81.74 -16.6TechComm TCCO ... ... ...dd 15.40 2.30 10 4.55 -60.3sTechTarg TTGT ... ... ... 24.12 8.88 443 24.04 +72.7Tecnoglass TGLS .56 6.4 59 10.93 5.50 7 8.80 +19.7Tecogen TGEN ... ... ... 4.17 2.05 48 3.61 +33.7Telenav TNAV ... ... ...dd 8.75 4.50 68 5.20 -5.5Teligent TLGT ... ... ...dd 9.54 2.43 330 2.87 -20.9Tellurian rs TELL ... ... ...dd 13.74 6.45 892 11.62 +19.3TenaxTh rs TENX ... ... ... 15.80 4.41 35 6.10 -37.8TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 611 11.20 -6.4TerritBcp TBNK .80 2.6 16 33.00 28.12 10 30.38 -1.6Tesaro TSRO ... ... ...dd 168.92 44.76 875 48.88 -41.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 5669 286.48 -8.0TetraTc TTEK .48f .9 21 53.40 39.95 278 52.45 +8.9Tetraphase TTPH ... ... ...dd 8.75 2.05 740 3.87 -38.6TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 0 25.47 +.8TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 10 25.44 -.4TxCapBsh TCBI ... ... 25 103.05 69.65 481 101.20 +13.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 3824 111.40 +6.7TexRdhse TXRH 1.00f 1.7 27 64.96 44.29 695 59.75 +13.4The9Ltd rs NCTY ... ... ... 5.04 .95 120 1.38 -28.1TherapMD TXMD ... ... ...dd 7.01 3.50 1314 5.92 -2.0TherpxBio n TRPX ... ... ... 7.69 3.84 8 4.33 -18.9TheravBio TBPH ... ... ...dd 43.44 21.27 192 24.35 -12.7TheStreet TST .10 5.6 3 2.03 .75 35 1.80 +24.11347PrpIns PIH ... ... 46 8.50 6.55 6 7.35 +1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.50 +4.5TiGenix n TIG ... ... ... 48.00 15.75 4 41.11 +79.5TiberAcq n TIBR ... ... ... 9.70 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 10.10 +.8TileShop TTS .20 ... 30 22.05 5.15 660 6.80 -29.2TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 25 32.70 +23.2Tintri n TNTR ... ... ... 7.75 .97 347 1.06 -79.2Tiptree TIPT .14f 2.1 20 7.24 5.35 93 6.60 +10.9TitanMach TITN ... ... ...cc 25.09 11.68 105 19.10 -9.8TitanPh rs TTNP ... ... ... 2.85 .60 190 .84 -36.6TivityHlth TVTY ... ... 24 48.50 29.95 520 38.05 +4.1Tivo Cp TIVO .72 4.9 ...dd 20.18 12.25 1734 14.80 -5.1Tocagen n TOCA ... ... ... 17.25 8.60 231 9.83 -4.1TonixPh rs TNXP ... ... ...dd 5.00 2.70 67 2.93 -15.1TopImage TISA ... ... ...dd 1.75 .95 31 1.08 -5.3Torchlght TRCH ... ... ...dd 1.81 .95 174 1.19 -11.2TowerSemi TSEM ... ... 14 36.69 22.10 421 24.84 -27.1TownSprts CLUB ... ... ...dd 11.95 3.80 282 10.75 +93.7TowneBank TOWN .56 1.8 ... 35.30 27.85 95 31.15 +1.3TraconPh n TCON ... ... ...dd 3.95 2.00 205 2.45 -26.9TractSupp TSCO 1.24f 1.7 21 82.68 49.87 1056 71.01 -5.0sTradDsk A n TTD ... ... ... 80.97 40.70 2828 80.75 +76.6TrnWEnt TWMC ... ... 3 3.10 .95 9 1.25 -31.5TransAct TACT .36 3.2 28 15.80 8.15 10 11.10 -16.2Transcat TRNS ... ... 27 17.45 11.75 2 16.50 +15.8TransGlb TGA .20 10.2 ...dd 2.14 1.07 295 1.96 +36.2TravelCtrs TA ... ... ...dd 5.85 2.95 276 3.25 -20.7TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 12 23.93 -5.2TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 27 23.00 -8.7Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 13 23.58 -5.7sTravelzoo TZOO ... ... 59 15.40 5.75 175 15.90 +146.5TrmntMtg n TRMT ... ... ... 17.94 11.71 6 12.26 -16.5Trevena TRVN ... ... ...dd 3.34 1.34 1000 1.84 +15.0TriCoBsh TCBK .68 1.8 22 43.80 33.36 110 38.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 125 5.85 -19.3TriMas h TRS ... ... 21 28.95 20.05 86 28.20 +5.4Trimble TRMB ... ... 48 45.70 32.01 1282 34.78 -14.4TrinityBio TRIB .88 19.6 5 6.54 4.22 57 4.50 -11.8sTrinMrg un TMCXU ... ... ... 10.02 10.00 1210 10.04 +.3TripAdvis TRIP ... ... ...cc 50.69 29.50 3341 48.71 +41.4sTriStCap TSC ... ... 19 26.15 20.30 74 26.30 +14.3TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 1 26.32 +1.6TriumphBc TBK ... ... 23 44.05 20.50 204 40.90 +29.8Trivago n TRVG ... ... ... 24.27 4.25 874 4.67 -31.7Tronc TRNC ... ... 22 24.74 10.80 248 17.09 -2.8Trovagne h TROV ... ... ...dd 1.63 .24 224 .28 -9.1TrueCar TRUE ... ... ...dd 21.75 8.88 3673 9.01 -19.6TruettHrst THST ... ... ...dd 2.50 1.32 7 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 16.54 116 27.74 -5.2TrstNY TRST .26 3.0 17 9.70 7.25 394 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 176 32.50 +2.0T2 Biosys TTOO ... ... ...dd 7.72 2.50 374 7.35 +78.4Tucows grs TCX ... ... 48 71.75 49.70 45 62.80 -10.3TuesMrn TUES ... ... ...dd 4.10 1.60 312 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 329 7.49 -2.3sTurtleBc rs HEAR ... ... ... 19.18 1.64 10027 18.57 +924.821stCFoxA FOXA .36 .9 18 39.35 24.81 3557 38.16 +10.521stCFoxB FOX .36 1.0 16 38.71 24.30 2194 37.71 +10.521Vianet VNET ... ... 21 9.59 4.17 2665 6.82 -14.5TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 37 28.58 +7.6TwoRvrBc TRCB .18 1.0 20 20.75 15.71 10 17.20 -5.12U TWOU ... ... ...dd 98.58 39.58 389 93.18 +44.4TymeTch n TYME ... ... ...dd 9.50 2.01 380 3.02 -52.7U -:US AutoPts PRTS ... ... 3 3.63 1.45 127 1.65 -34.5US Concrte USCR ... ... ...cc 86.35 53.30 743 61.20 -26.8US Gld rs USAU .21e ... ... 5.14 1.05 150 1.25 -23.3UFP Tch UFPT ... ... 27 34.00 25.88 15 31.45 +13.1sUMB Fn UMBF 1.16 1.5 22 79.85 62.27 165 79.57 +10.6USEcology ECOL .72 1.2 38 59.90 44.50 50 58.75 +15.2USGlobInv GROW .03 1.2 ... 7.49 1.25 76 2.53 -35.1USA Tc pf USATP ... ... ... 28.26 20.75 25.99 +3.3USA Tech h USAT ... ... ... 12.33 4.25 770 11.85 +21.5USA Trk USAK ... ... ...cc 29.15 5.73 44 26.16 +44.3UTStarcm UTSI ... ... 29 6.51 1.97 38 4.92 -12.6Ubiquiti UBNT .17 .2 26 85.77 46.77 253 80.53 +13.4UltaBeauty ULTA ... ... 34 314.86 187.96 827 252.02 +12.7sUltimSoft ULTI ... ... ...cc 264.60 181.59 208 263.99 +21.0UltraClean UCTT ... ... 7 34.59 15.36 448 18.10 -21.6UltPetro n UPL ... ... ... 12.39 1.73 4544 2.04 -77.5Ultragenyx RARE ... ... ...dd 71.99 41.67 1013 63.94 +37.9Ultralife ULBI ... ... 27 10.95 5.75 25 9.65 +47.3Umpqua UMPQ .80f 3.3 24 24.73 16.76 1339 23.97 +15.2UniQure QURE ... ... ... 33.33 4.81 348 32.40 +65.4tUnicoA UNAM ... ... ...dd 11.30 7.25 5 7.20 -15.8sUnionBkVA UBSH 1.20 2.9 23 40.85 29.50 259 40.76 +12.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.70 -4.2UnBnOH UBCP .52 4.0 18 14.00 11.33 1 13.05 -1.5UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.10 -.5UBSI UBSI 1.36 3.8 21 41.45 31.70 320 35.75 +2.9sUtdCmtyBc UCBA .40 1.5 ... 26.20 18.13 45 26.20 +27.5 UtdCmBks UCBI .60f 1.8 21 33.72 24.47 292 33.17 +17.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 172 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 353 17.51 -.7UtdFire UFCS 1.24f 2.4 90 52.56 38.95 133 52.16 +14.4sUtdInsur UIHC .24 1.2 ...dd 21.05 13.60 144 20.86 +20.9UtdNtrlF UNFI ... ... 16 52.69 29.53 257 46.70 -5.2USecBcCA UBFO .36 3.2 24 11.65 8.45 15 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .60 55 1.33 -11.3USLime USLM .54 .7 23 101.40 70.56 2 77.26 +.2UtdTherap UTHR ... ... 7 152.55 100.57 319 108.91 -26.4UtdGrdian UG 1.42e 7.7 28 21.33 14.15 1 18.50 UnitGrp UNIT 2.40 12.0 77 27.78 13.81 1651 20.06 +12.8UnityBcp UNTY .28f 1.2 18 24.25 15.35 10 23.00 +16.5tUnityBio n UBX ... ... ... 20.48 14.75 26 14.51 -12.9UnivDisp OLED .24 .2 61 209.00 86.85 694 100.75 -41.6UnvElc UEIC ... ... 20 72.50 26.97 279 30.60 -35.2UnivFor s UFPI .35e 1.0 19 39.58 25.93 295 34.12 -9.3UnvLogist ULH .42f 1.7 18 25.65 12.55 22 24.35 +2.5UnvStainls USAP ... ... 66 31.20 16.77 27 28.85 +34.7UnivstPa UVSP .80 2.7 17 32.35 26.61 67 29.70 +5.9UnumTh n UMRX ... ... ... 12.70 10.15 115 11.71 +5.4UplandSoft UPLD ... ... ...dd 33.56 18.52 188 31.72 +46.4UrbanOne UONE ... ... ...dd 2.50 1.25 0 1.75 -5.2UrbanOnD UONEK ... ... ... 2.45 1.35 11 1.85 +5.7sUrbanOut URBN ... ... 25 41.03 16.19 3237 42.32 +20.7UrogenP n URGN ... ... ... 66.38 14.52 181 62.75 +68.6UtahMed UTMD 1.08 1.1 ... 109.65 62.10 7 102.45 +25.9V -: VBI Vac n VBIV ... ... ... 5.10 2.82 442 3.44 -19.4VEON VEON .28e 10.4 ... 4.47 2.20 4270 2.69 -29.9VOXX Intl VOXX ... ... 6 9.00 4.64 162 5.30 -5.4VSE Corp s VSEC .32f .6 19 59.90 40.07 30 50.16 +3.6Valerits hn VLRX ... ... ... 7.20 1.19 375 1.48 -48.1ValueLine VALU .76 3.8 19 22.58 13.26 65 20.08 +3.8VanE GenD GNRX ... ... ...q 64.65 53.83 16 58.28 -1.7VanE VecBi BBH ... ... ...q 136.83 111.36 29 118.28 -5.1VandaPhm VNDA ... ... ...dd 20.40 11.90 468 17.15 +12.8VangIntHi VYMI 2.17e 3.2 ... 72.32 62.00 144 66.95 -.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.46 88 66.73 +.6VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 103 75.99 -5.3V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.95 185 61.13 +1.0VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 178 59.70 -1.0tVanSTCpB VCSH 1.71 2.2 ...q 80.41 77.86 885 77.85 -1.8tVanTotBd n VTC 2.43 3.0 ... 88.99 80.70 3 80.68 -5.1VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 10 125.44 +2.1sVanR2KGr VTWG .84e .6 ...q 146.37 116.79 13 145.96 +7.7VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 17 112.47 +2.7sVangR2K VTWO 1.45e 1.1 ...q 128.99 107.77 53 129.21 +5.7VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 41 145.36 +5.3tVanIntTTr VGIT 1.09 1.8 ...q 65.53 61.85 262 61.81 -3.3VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 25 107.32 -1.1VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 44 125.21 +2.2tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.86 353 50.83 -3.1tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.26 91 87.29 -8.8VanLTTrs VGLT 1.77 2.5 ...q 79.71 71.82 251 71.88 -7.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.83 1098 82.87 -5.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 502 48.85 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 897 54.36 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 526 57.40 +1.0VantEng n VEAC ... ... ... 9.95 9.62 9.80 +.8VantEng wt VEACW ... ... ... 1.62 1.00 1.19 -.8VantEn un VEACU ... ... ... 10.36 9.97 5 10.29 +1.0VarexImag VREX ... ... ... 43.76 27.80 589 37.36 -7.0Varonis VRNS ... ... ...dd 74.30 33.60 306 72.95 +50.3VascoDta VDSI ... ... ...cc 20.88 11.05 529 20.15 +45.0VascuBio VBLT ... ... ... 9.05 2.01 73 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 4.74 21 5.06 -18.7VectoIQ un VTIQU ... ... ... 2799 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 433 17.15 +15.5VBradley VRA ... ... 20 12.83 6.99 292 11.00 -9.7Veracyte VCYT ... ... ...dd 9.80 5.23 103 6.40 -2.0Verastem VSTM ... ... ...dd 5.71 1.92 7387 4.61 +50.2Vericel VCEL ... ... ...dd 14.00 2.55 742 14.00 +156.9VerintSys VRNT ... ... ...cc 44.55 37.05 261 41.75 -.2Verisign VRSN ... ... 33 128.35 87.55 791 127.12 +11.1Verisk VRSK ... ... 36 108.58 78.15 717 104.68 +9.0sVeritex VBTX ... ... 26 29.69 23.84 278 29.96 +8.6Veritone n VERI ... ... ... 74.92 7.76 119 21.78 -6.1Vermillion VRML ... ... ...dd 2.10 .88 76 1.17 -39.4VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.82 +41.7Versartis VSAR ... ... ...dd 22.10 1.35 109 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 205 .98 +3.4VertxPh VRTX ... ... ...cc 178.25 113.80 1077 156.16 +4.2Veru Inc VERU ... ... ...dd 3.00 .90 72 1.77 +55.3ViaSat VSAT ... ... ...dd 80.26 57.75 496 62.72 -16.2ViacomA VIA .80 2.4 7 42.55 28.20 16 33.85 -3.0ViacomB VIAB .80 2.8 6 36.96 22.13 6365 28.27 -8.2Viavi VIAV ... ... 29 11.89 8.34 3500 10.00 +14.4Vical rs VICL ... ... ...dd 3.70 1.32 99 1.71 -6.6Vicor VICR ... ... ... 39.95 16.30 138 38.70 +85.2VicDvAcc n VSDA ... ... ... 29.50 25.36 28.08 -1.3VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.61 +.1Vict500VW CFA .44e .9 ...q 52.01 42.35 93 49.56 +1.6VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.11 +2.1Vict500EV CFO .47e .9 ...q 52.03 42.35 63 49.59 +1.6VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.39 -2.8VictDevVol CIZ .01j ... ...q 39.92 31.27 10 35.44 +.9VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 31 45.73 -1.5VictSCVol CSA .16e ... ...q 49.00 40.61 2 47.00 +2.0VictIntlVol CIL .15e ... ...q 46.94 36.70 0 40.92 +.7VicEmMkt CEZ ... ... ... 31.99 27.37 1 28.90 -2.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 16 44.54 -1.7VictIntHiD CID .33e ... ...q 38.00 34.00 2 35.40 -2.2tVictCap n VCTR ... ... ... 13.50 10.00 220 10.06 -13.3ViewRay n VRAY ... ... ... 10.64 4.40 854 6.89 -25.6VikingTh n VKTX ... ... ...dd 7.36 .88 1953 5.13 +26.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 1 33.50 +9.3sVillSupMkt VLGEA 1.00 3.6 16 28.14 21.95 16 28.03 +22.2ViperEnPt VNOM 1.92f 6.4 34 31.63 14.76 337 30.20 +29.4VirTra n VTSI ... ... ... 7.36 4.75 10 5.33 -15.4Virco VIRC .06 1.4 ... 6.05 3.95 7 4.25 -15.8VirtuFin n VIRT .96 3.2 16 37.85 13.10 1713 30.30 +65.6VirtusInv VRTS 1.80 1.4 15 135.90 97.90 51 127.05 +10.4VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 18 107.33 +6.3Virtusa VRTU ... ... 60 52.88 25.72 332 47.63 +8.1VistaGn n VTGN ... ... ... 2.65 .69 125 .95 -14.6Visteon s VC ... ... 26 140.64 91.20 308 132.54 +5.9VitalThera VTL ... ... ...dd 7.30 2.25 875 6.00 +.8ViveveMd n VIVE ... ... ...dd 8.75 1.60 418 1.90 -61.8Vivopwr n VVPR ... ... ... 6.69 1.02 167 3.21 +10.7Vivus VVUS ... ... 3 1.38 .33 6802 .66 +31.2 tVodafone VOD 1.77e 6.7 ... 32.75 26.93 7045 26.60 -16.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 516 20.25 +22.0vTvThera n VTVT ... ... ...dd 8.40 .65 370 1.57 -73.9Vuzix VUZI ... ... ...dd 11.40 4.10 250 5.60 -10.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 0 9.40 -1.3WD 40 WDFC 2.16 1.6 33 137.70 100.60 102 133.00 +12.7WMIH WMIH ... ... ...dd 1.61 .60 1610 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 57 51.60 +7.8WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 7 4.65 -22.5WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.42 +6.0WalgBoots WBA 1.60 2.4 14 85.60 61.56 4154 65.74 -9.5WashFed WAFD .68 2.1 16 37.70 29.80 396 32.45 -5.3WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 23 57.75 +8.5WaterstnF WSBF .48a 2.8 17 20.05 16.60 45 17.30 +1.5WaveLfSc n WVE ... ... ... 55.95 15.15 124 41.60 +18.5WaysideT WSTG .68 4.8 6 20.60 12.60 3 14.05 -15.9Web.com WEB ... ... 7 25.95 15.75 916 19.05 -12.6WeiboCorp WB ... ... ... 142.12 61.56 2703 103.84 +.4sWelleslyBc WEBK .20 .6 21 33.25 25.00 6 32.40 +9.1Wendys Co WEN .34 2.1 17 17.75 13.57 4266 16.34 -.5WernerEnt WERN .36f 1.0 26 43.95 25.15 745 36.50 -5.6Wesbanc WSBC 1.16f 2.5 20 46.32 35.49 118 46.12 +13.5WestBcp WTBA .80f 3.2 15 28.00 20.90 17 24.95 -.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 94 57.45 -3.5WestellT rs WSTL ... ... ...cc 4.60 2.48 73 3.08 -17.9WDigital WDC 2.00 2.3 10 106.96 75.96 7121 87.02 +9.4WstNwEnB WNEB .16 1.5 26 11.25 9.30 32 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.35 321 2.66 -29.3WestwtrRs WWR ... ... ... 1.73 .42 293 .42 -60.7WeycoGp WEYS .92f 2.8 20 38.25 26.51 29 33.34 +12.2Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 23.95 12.58 7 16.57 -24.3Wheelr pfD WHLRD 2.19 12.3 ... 25.00 14.66 8 17.85 -11.2Wheeler rs WHLR 1.36 32.5 ...dd 12.30 3.25 110 4.19 -58.0WhiteHFin WHF 1.42 10.3 9 15.05 10.92 153 13.81 +2.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.67 +.3Wilhelmina WHLM ... ... 29 8.73 5.58 2 7.28 +12.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 203 12.35 -2.8WillmValV WVVI ... ... 22 8.86 7.70 3 8.35 +1.2WillVV pfA WVVIP .22e 4.2 ... 9.00 4.17 5.25 +.8Willdan WLDN ... ... 21 36.87 19.25 49 27.10 +13.2WillisLFn WLFC ... ... 14 36.70 22.51 73 33.40 +33.8WillisTwW WLTW 2.40f 1.6 34 165.00 139.36 648 153.24 +1.7Windstm rs WIN .60 41.7 ...dd 4.84 1.28 2077 1.44 -22.2Wingstop n WING .28a .5 73 55.86 28.28 415 51.66 +32.5Winmark WINA .60f .5 23 144.10 121.20 3 133.30 +3.0WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 21 93.78 67.74 353 94.29 +14.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 5 27.07 -3.2WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 8 19.25 +9.3WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 9 35.92 +.5WT USQDv DGRW .59e 1.4 ...q 44.54 35.50 362 41.27 -.4WTChixSte CXSE 1.54e 1.7 ...q 96.79 60.48 14 89.57 +3.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 1 69.00 -5.6WisdomTr WETF .12 1.0 31 13.41 8.37 2291 11.59 -7.6WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 26.55 -2.6WT NegAB AGND .78 1.8 ...q 45.12 42.75 9 44.17 +1.9WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 1 48.12 -.6WT NegHY HYND .90e 4.1 ...q 22.48 20.26 59 21.78 +6.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 82 24.13 -.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 1 32.82 +1.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 7 46.61 +1.1WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 7 25.11 -6.8Wix.com WIX ... ... ... 89.95 50.90 698 86.45 +50.2Woodward WWD .57 .8 27 89.30 65.22 184 74.52 -2.6Workday WDAY ... ... ...dd 140.00 85.46 846 133.97 +31.7Workhrs rs WKHS ... ... ...dd 4.89 2.21 73 2.71 +5.9WldAccept WRLD ... ... 15 121.17 71.02 107 106.82 +32.3WrightMed WMGI ... ... ...dd 29.89 19.01 974 24.19 +9.0WrightM rt WMGIZ ... ... ... 1.74 .61 124 1.21 -19.9Wynn WYNN 3.00f 1.6 53 203.63 120.47 1672 192.51 +14.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 366 .77 -52.8XOMA rs XOMA ... ... ...dd 37.25 6.10 79 24.60 -30.9XTL Bio rs XTLB ... ... ... 4.14 1.55 21 1.95 -14.7XBiotech n XBIT ... ... ... 11.85 2.77 36 4.42 +12.2XcelBrnds XELB ... ... 12 5.00 2.00 9 2.65 -19.7XcelEngy XEL 1.52 3.4 19 52.22 41.51 2381 44.25 -8.0Xcerra XCRA ... ... ... 13.80 9.05 1169 13.69 +39.8Xencor XNCR ... ... ...dd 34.63 18.55 186 34.12 +55.7XeneticB n XBIO ... ... ... 4.49 1.59 13 1.89 -1.5XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 7.00 2.10 175 6.35 +124.8Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1371 70.99 +5.3Xperi XPER .80 3.7 ...dd 35.40 16.70 310 21.75 -10.9XploreTch XPLR ... ... 83 4.20 1.54 23 3.30 +16.2tXpressSp rs XSPA ... ... 1 1.95 .56 1390 .43 -68.8XspandPr n XSPL ... ... ... 7.59 5.25 59 6.53 +11.2Xunlei Ltd XNET ... ... ... 27.00 3.11 570 12.02 -21.9YRC Wwde YRCW ... ... ...dd 17.61 7.36 453 10.51 -26.9YY Inc YY ... ... 7 142.97 50.50 1242 104.72 -7.4Yandex YNDX ... ... 85 44.49 24.94 1983 34.19 +4.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 128 7.26 -2.9Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 116 1.62 -8.5YintechIn n YIN .36e 3.7 ... 14.81 8.50 150 9.70 +1.5YogaWks n YOGA ... ... ... 5.85 1.97 85 2.28 -19.4YorkWater YORW .67 2.2 31 39.86 27.45 16 30.95 -8.7Youngevt n YGYI ... ... ... 7.00 3.44 19 3.98 -3.6YulongE rs YECO ... ... ... 9.00 1.25 9 3.38 +25.2ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.66 -32.0Zafgen ZFGN ... ... ...dd 10.00 3.21 49 6.45 +39.6Zagg ZAGG ... ... 16 23.70 8.00 338 15.25 -17.3ZaiLab n ZLAB ... ... ... 35.74 17.85 192 20.96 -1.3Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 1 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 2 15.82 +16.3ZebraT ZBRA ... ... ...cc 157.18 94.78 334 156.04 +50.3ZillowA s ZG ... ... ...cc 59.73 37.96 851 52.77 +29.5ZillowC n Z ... ... ... 59.99 37.68 1341 53.00 +29.5ZionO&G ZN ... ... ...dd 6.90 1.35 358 4.07 +88.4ZionsBcp ZION .72e 1.2 18 58.28 38.43 1352 57.76 +13.6ZionsB 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 1124 4.51 +8.9Zix Corp ZIXI ... ... 36 6.67 3.82 238 5.36 +22.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.55 AB Government Money ... 1.55 AIM MMCshRes 23 1.23 AIMMMInv 23 1.38 AIM Premier Portfoli 21 1.88 AIM Premier Tax Exem 9 1.30 AIM Premier U.S. Gov 24 1.62 AIM Short Term Invts 35 1.62 AIM Short Term Invts 11 1.27 AIM Short Term Invts 14 1.79 AIM Short Term Invts 20 1.88 AIM Short Term Invts 26 1.63 AlBernExRK p ... 1.50 AllBrnExRsv I ... 1.53 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.24 AlliBernExRsC ... 1.28 ABGovMMSel 24 1.63 AmC CapPr 45 1.27 AmC Prime 38 1.49 AmCentUSGv 46 1.35 AmCPrime t 38 1.24 American Century Pri 38 .74 BBH MM Inst 41 1.48 BBH MMkt 41 1.23 BLFMuniDlr 23 1.06 BMOGov I p 8 1.56 BMO Gov Y 8 1.31 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.77 BMO Prime Y 12 1.52 BNY Mellon Governmen 10 1.23 BNYMellon M 10 1.48 BNY Mellon National 10 .95 BR TFdCsMg 31 1.09 BL FedTrDlr 42 1.34 BLFTrCsMg 50 1.09 BLFT Adm 31 1.49 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.37 BLFedFdPCS p 30 1.10 BLFFedFnd 30 1.62 BRInst 21 1.82 BLFCASel p 7 .43 BLFedFdSel p 30 .79 BLMunFdSel 23 .51 BLFTempFdSel 29 1.15 BlackRock Liquidity 30 1.58 BlackRock Liquidity 42 1.19 BlackRock Liquidity 30 1.22 BlackRock Liquidity 50 1.19 BlackRock Liquidity 6 .50 BlackRock Liquidity 31 1.19 BlackRock Liquidity 42 1.09 BlackRock Liquidity 30 1.12 BlackRock Liquidity 50 .76 BlackRock Liquidity 31 1.55 BlackRock Liquidity 31 .76 BLF FedTr 42 1.59 BLF TrsTr 50 1.59 BLFTrsTrDlr 50 1.34 BLFT FundDlr 31 1.34 BLFMunCsh 11 1.03 BRInvest 21 1.47 BlackRock Money Mark 21 .76 BLNYMfPCS p 6 .82 BRSvc 21 1.55 BLFTempFdPCS 29 1.39 BRLiqTrsTAd 50 1.49 BLFM MuniCsh 11 1.28 BLF TempFd 29 1.89 BLFTmpDlr 29 1.64 BLFTmCsDlr 27 1.63 BLFedTrAd 42 1.49 BLCAMunPC p 7 .75 BlkrkLqTmpAd 29 1.79 BRLiqTmpCR 29 1.49 BLMuAdm 23 1.21 BLF TmpCsh 27 1.88 BLFT TrFund 31 1.59 BLFedAdm 30 1.52 BLMuCshMg 23 .81 BLFTmCshMg 29 1.39 CNIGovtA p 25 1.01 California Tax-Free 30 1.04 CapResFd p 35 1.14 Cash Account Tr, Gov 28 1.45 Cash Account Tr, Gov 28 1.65 Cash Account Trust 28 .81 Cash Account Trust: 24 .28 Cash Acct Tr: Govt & 28 1.58 Cash Acct Tr: Tax Ex 24 1.01 Cash Acct Tr: Tax Ex 24 1.20 Cash Acct Tr: Tax Ex 24 1.24 CashMgtInst 31 1.50 CashResInst 31 1.56 CavanalCshAd 19 1.13 Cavanal Hill Governm 19 1.45 Cavanal Hill Governm 19 1.50 Cavanal Hill Governm 19 1.42 Cavanal Hill U.S. Tr 14 1.43 Cavanal Hill U.S. Tr 14 1.51 Cavanal Hill U.S. Tr 14 1.31 CavanalTrAdm 14 1.01 CitiznSelTreA 46 1.67 CitiznSelTreB 46 1.47 CityNaRoGv p 25 .86 CityNRochGv 25 1.31 Columbia Government 31 1.22 Columbia Government 31 1.23 Columbia Government 31 1.23 Columbia Government 31 1.41 Columbia Government 31 1.23 ColumbiaA 31 1.23 Columbia Z 31 1.23 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 23 1.44 DWS Variable NAV Mon 18 2.03 DavisGvtA 52 .01 Deutsche Money Marke 23 1.24 Deutsche Money Marke 23 .47 Deutsche Money Marke 23 1.44 DryBasic 26 1.59 DryInsPfGHm 13 1.63 DryInsPfGvP 13 1.38 DryTrsAgcyC 11 1.32 DryResInst 13 1.68 Dreyfus Cash Mgmt Ad 33 1.87 Dreyfus Cash Mgmt In 33 1.96 Dreyfus Cash Mgmt In 33 1.71 Dreyfus Government S 33 1.18 Dreyfus Government S 33 1.32 Dreyfus Government S 33 1.47 Dreyfus Government S 33 1.57 Dreyfus Govt Cash Mg 14 1.62 Dreyfus Govt Cash Mg 14 1.37 Dreyfus Govt Cash Mg 14 1.52 Dreyfus Govt Cash Mg 14 1.22 Dreyfus Institutiona 46 1.72 Dreyfus Institutiona 19 1.85 Dreyfus Institutiona 40 1.28 Dreyfus Institutiona 40 1.53 Dreyfus Institutiona 11 1.62 Dreyfus Instl Prefer 19 1.79 Dreyfus Liquid Asset 30 1.53 Dreyfus Liquid Asset 30 1.16 Dreyfus Municipal Ca 16 1.18 Dreyfus Municipal Ca 16 .94 Dreyfus New York Mun 16 1.23 Dreyfus New York Mun 16 .98 Dreyfus Prime Money 43 1.86 Dreyfus Tax Exempt C 10 1.31 Dreyfus Tax Exempt C 10 1.07 Dreyfus Treasury Cas 27 1.57 Dreyfus Treasury Cas 27 1.32 Dreyfus Treasury Cas 27 1.47 Dreyfus Treasury Cas 27 1.17 Dreyfus Treasury Sec 39 1.57 Dreyfus Treasury Sec 39 1.32 Dreyfus Treasury Sec 39 1.47 Dreyfus Treasury Sec 39 1.17 Dreyfus Treasury and 10 1.61 DryfLA 30 1.23 DryInTrAgcHm 11 1.57 DryTrPmCsh I 40 1.58 DryfGenTrPrA 33 .74 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.84 FIMMDomII 16 1.69 FIMMDomIII 16 1.59 FIMMGov I 23 1.61 FIMMGovII 23 1.46 FIMMGovIII 23 1.36FIMM Government Port 23 1.65 FIMMMMkt I 20 1.94 FIMMMMktII 20 1.79 FIMMMMktIII 20 1.69 FIMMTrOnlyII p 34 1.45 FIMMTrOnly3 34 1.35 FIMMTrOnly I 34 1.60 FIMM Treasury Only P 34 1.64 FIMM Treasury Portfo 34 1.62 FIMMTry I 34 1.58 FIMMTryII 34 1.43 FIMMTryIII 34 1.33 FedCAMuniII 24 .85 FedCAMunCS p 24 .50 FedCAMunCap 24 1.15 FedGovOblCp 28 1.47 FedGovOb IS 28 1.58 FedGovOblSv 28 1.35 FedMMEagle 30 1.65 FedNYMun WS 33 1.21 FedPAMu WS 17 1.09 FedPrCshObCp 26 1.74 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 26 1.84 FdPrCshObSv 26 1.59 FedPriOb IS 31 1.92 FedPrObSvc 31 1.72 FedTrstUSTr 19 1.58 FedTrsOb IS 18 1.59 FedTreasObSv 18 1.34 FedTrsOblCp 18 1.49 FedUSTCshSv 47 1.34 FedUSTrsIns 47 1.59 FedVaMuCsCS p 16 .52 Federated Government 28 .62 Federated Government 47 1.28 Federated Government 26 .89 Federated Government 26 .49 Federated Government 26 .49 Federated Government 26 .89 Federated Government 28 .92 Federated Government 28 .73 Federated Government 28 1.62 Federated Institutio 6 1.32 Federated Institutio 30 1.60 Federated Institutio 30 1.75 Federated Institutio 31 1.87 Federated Institutio 30 1.85 Federated Municipal 29 .82 Federated Municipal 29 1.06 Federated Municipal 29 .58 Federated Municipal 29 .70 Federated Prime Cash 26 .90 Federated Prime Cash 26 1.05 Federated Prime Cash 26 1.14 Federated Prime Cash 26 1.34 Federated Prime Cash 26 1.52 Federated Treasury O 18 1.33 Federated Trust for 19 .88 Federated Trust for 19 .76 FedMstr 15 1.85 FidTrAdvC t 33 .32 Fidelity California 20 1.26 Fidelity California 20 1.01 Fidelity Domestic Po 16 1.79 Fidelity Flex Govern 12 1.77 Fidelity Government 25 .83 Fidelity Government 25 1.08 Fidelity Government 25 1.46 Fidelity Government 25 1.53 Fidelity Government 25 1.08 FidGovPortS 23 1.56 Fidelity Insti Money 20 1.98 Fidelity Insti Money 16 1.88 Fidelity Insti Money 16 1.34 Fidelity Insti Money 34 1.08 Fidelity Insti Money 34 1.10 Fidelity Investments 17 1.92 Fidelity Investments 17 1.83 Fidelity Investments 17 1.63 Fidelity Investments 17 1.73 Fidelity Investments 17 1.88 FidCashRes 23 1.42 FidSpGov 25 1.36 FidSpMM 20 1.69 FidSpUSTr 35 1.37 FidMMPortS 20 1.89 Fidelity Massachuset 26 1.24 Fidelity Massachuset 26 .99 Fidelity Money Marke 20 1.81 Fidelity New Jersey 44 1.26 Fidelity New Jersey 44 1.01 Fidelity New York AM 20 1.28 Fidelity New York AM 20 1.03 Fidelity SAI Municip 28 1.41 Fidelity Series Gove 23 1.78 Fidelity Tax-Exempt 34 1.21 Fidelity Treasury Mo 33 1.35 Fidelity Treasury On 34 1.55 FidTrPortsS 34 1.53 FidTrsyCR 33 .82 FidTryDly M 33 1.07 FstAmTrObD 27 1.14 FstAmGvObA p 22 1.00 FstAmPrObY 15 1.57 FstAmTrObA p 27 .99 FstAmTrObY 27 1.29 First American Gover 22 1.61 First American Insti 15 1.88 First American Treas 27 1.60 First American U.S. 45 1.55 First American U.S. 45 1.15 First American U.S. 45 1.00 First American U.S. 45 1.30 FsAmGvObII 22 1.45 FstAmTrObII 27 1.44 FsAmISTrII 45 1.45 FstAmPrObZ 15 1.88 FstAmPrObl 15 1.62 FsAmPrObII 15 1.72 FstAmTrObZ 27 1.56 FstAmTreResA 27 .80 Gabelli U.S. Treasur 52 1.70 Gabelli U.S. Treasur 52 1.66 GabelliUST 52 1.66 GartmrMMPr 30 1.17 GnCAMuB 7 .59 GnTrsAgcy A 22 1.03 GnTrsAgcy R 22 1.23 GnGvSec 30 .94 GeneralB p 29 1.01 General Government S 30 1.20 GnGovB p 30 .75 General Money Market 29 1.43 General Municipal Mo 10 .95 General Treasury Sec 33 1.00 General Treasury Sec 33 1.19 General Treasury and 22 .78 GnMMkt 29 1.25 Goldman Sachs Fds, F 37 1.49 Goldman Sachs Fds, F 37 1.56 Goldman Sachs Financ 35 1.95 Goldman Sachs Financ 35 1.55 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 30 1.53 Goldman Sachs Financ 30 1.13 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 31 1.50 Goldman Sachs Financ 31 1.10 Goldman Sachs Financ 31 1.35 Goldman Sachs Financ 39 1.95 Goldman Sachs Financ 39 1.55 Goldman Sachs Financ 39 1.80 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.09Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 37 1.09 Goldman Sachs Financ 37 1.34 Goldman Sachs Financ 30 1.60 Goldman Sachs Financ 38 1.56 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 39 2.02 Goldman Sachs Financ 39 1.90 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 31 1.45 Goldman Sachs Financ 38 1.44 Goldman Sachs Financ 30 1.48 Goldman Sachs Financ 37 1.44 Goldman Sachs Financ 38 .93 Goldman Sachs Financ 38 .79 Goldman Sachs Financ 38 1.24 Goldman Sachs Financ 37 .94 Goldman Sachs Financ 37 .79 Goldman Sachs Financ 37 1.24 Goldman Sachs Financ 31 .96 Goldman Sachs Financ 31 .81 Goldman Sachs Financ 31 1.25 Goldman Sachs Financ 35 1.71 Goldman Sachs Financ 30 .98 Goldman Sachs Financ 30 .83 Goldman Sachs Financ 30 1.28 Goldman Sachs Financ 39 1.41 Goldman Sachs Financ 39 1.26 Goldman Sachs Financ 39 1.71 Goldman Sachs Financ 35 1.26 Goldman Sachs Financ 35 1.41 Goldman Sachs Financ 30 .63 Goldman Sachs Financ 30 1.38 Goldman Sachs Financ 30 1.63 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 1.58 Goldman Sachs Financ 36 1.26 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 36 .81 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.61 Goldman Sachs Invest 32 1.42 Goldman Sachs Invest 32 1.27 Goldman Sachs Invest 32 1.12 Goldman Sachs Invest 12 .27 Goldman Sachs Invest 12 1.02 Goldman Sachs Invest 32 1.67 Goldman Sachs Invest 32 1.92 Goldman Sachs Invest 32 .92 Goldman Sachs Invest 32 1.67 GovTxMgSvc 47 1.33 GovObTR 28 1.09 GovTxMgIS 47 1.58 Government Fund Clas 38 1.49 Government Obligatio 22 1.63 Government Obligatio 22 1.61 GovResFd P 26 .74 HSBC U.S. Government 28 1.51 HSBC U.S. Government 28 1.62 HSBC U.S. Government 28 1.56 HSBC U.S. Government 28 1.58 HSBC U.S. Treasury M 28 1.47 HSBC U.S. Treasury M 28 1.22 HSBC U.S. Treasury M 28 1.58 HSBC U.S. Treasury M 28 1.54 HSBC U.S. Treasury M 28 1.56 HSBCUSGov A 28 1.11 HSBCUSGov D 28 1.26 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 16 1.75 HeritInst 16 1.88 HewittMM p 42 .26 ING MM A 28 1.40 ING MM I 28 1.39 Invesco Government M 23 1.59 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 11 .55 Invesco Tax-Exempt C 11 .57 Investor Cash Tr, Tr 50 1.57 Investor Tax-Exempt 12 1.17 Investor Tax-Exempt 12 .77 Investor Tax-Exempt 12 1.02 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 1.12 Investor Tax-Exempt 12 .62 Investor Tax-Exempt 12 .47 Investor Tax-Exempt 12 .92 InvCshTrTrs 50 1.65 Investors Cash Tr, T 50 1.19 Investors Cash Trust 50 1.62 Ivy Cash Management 22 .40 Ivy Cash Management 22 .41 Ivy Cash Management 22 1.37 Ivy Government Money 14 1.11 Ivy Government Money 14 1.35 IvyMonyyC t 14 .20 IvyMnyA 14 1.03 IvyMM B 14 .15 JPMGvMMAg 26 1.53 JPMLqAsR 17 1.37 JPMGvPrem 26 1.34 JPMGvCap 26 1.61 JPMTrPlInv 19 1.28 JPMTrPlRs 19 1.09 JPMorg100 Agcy 46 1.48 JPM100 SecP 46 1.29 JPM100 TrInst 46 1.53 JPMorgan100 46 1.15 JPMLqAstP 17 1.62 JPMorganFed 31 1.17 JPMorFedAgcy 31 1.50 JPMorgFedPr 31 1.31 JPMLqAstAg 17 1.81 JPMLqAstC p 17 1.10 JPMLqAstMrg 17 1.48 JPMLqAstInst 17 1.86 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .80 JPMorgPrm 19 1.55 JPMorgPrAgcy 19 1.81 JPMorgPrmPr 19 1.62 JPMTreasC t 19 .82 JPMTrsPlusP 19 1.34 JPMTrsPlsMrg 19 1.20 JPMTrsPlsInst 19 1.58 JPMTrsPlsAg 19 1.53 JPMTrsSecR p 46 1.04 JPMUSGvInst 26 1.58 JPMUSGvtR p 26 1.09 JPMUSGvtMrg 26 1.20 JPMLqAsInv 17 1.56 JPMorgan 100% US Tre 46 1.56 JPMorgan California 6 1.02 JPMorgan California 6 .42 JPMorgan California 6 .77 JPMFedInst 31 1.55 JPMorgan Institution 7 1.29 JPMorgan Institution 7 1.34 JPMorgan Institution 7 1.32 JPMorgan Institution 7 1.24 JPMorgan Liquid Asse 17 1.89 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.05 JPMorgan New York Mu 6 .45 JPMorgan New York Mu 6 .80 JPMPrInst 19 1.86 JPMPrRsv 19 1.37 JPMorgan Prime Money 19 1.91 JPMorgan Prime Money 19 1.89 JPMorgan Prime Money 19 1.10 JPMorgan U. S. Treas 19 1.64 JPMorgan U.S. Govern 26 1.09 JPMorgan U.S. Govern 26 .79 JPMorgan U.S. Govern 26 .74 JPMorgan U.S. Govern 26 1.48 JPMorgan U.S. Treasu 19 1.61 JPMorgan US Governme 26 1.28 Liquid Assets Portfo 20 1.01Liquid Assets Portfo 20 1.68 Liquid Assets Portfo 20 1.33 Liquid Assets Portfo 20 1.80 MainStay A 29 1.31 MainStay B 29 1.08 MainStay Money Marke 29 1.08 MainStay Money Marke 29 1.08 ManagersMM 26 1.63 Maryland Tax-Free Mo 29 1.08 Maryland Tax-Free Mo 29 1.02 Meeder Institutional 30 1.84 MeederRetl 28 1.53 ML CMAMn 34 1.22 ML CMATr 41 1.17 MilestnTOInst 23 1.52 MilestnTOInv 23 1.27 MHLIRSel 23 1.88 MMktGS2 43 1.63 MMktGS4 43 1.38 MMktProFdInv 31 .79 MMktProFdSvc 31 .14 Mutual America Insti 23 1.64 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.27 New York Tax-Free Mo 28 1.15 NorthInstGovSel 43 1.55 Northern 32 1.75 NorthernGvSl 43 1.40 NorthInstPrObSv 30 1.91 NthnInstPrObSh 30 1.91 Northern Institution 6 1.23 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/Thursday, May 17, 2018

PAGE 49

Northern Institution 40 1.50 Northern Institution 43 1.55 Northern Institution 43 1.55 NorthInstTreas 45 1.59 NorthernUSGv 42 1.40 OppCshResN t 41 1.16 OppenhCshB p 41 1.17 OppenhCshC p 41 1.16 OppCshRes 41 1.16 Oppenheimer Governme 40 1.19 Oppenheimer Institut 43 1.68 Oppenheimer Institut 43 1.63 Oppenheimer Institut 43 1.61 OppMMFd A 40 1.19 PIMCO Government Mon 8 1.50 PIMCO Government Mon 8 1.50 PIMCO Government Mon 8 1.55 PIMCO Government Mon 8 1.65 PIMCO Government Mon 8 1.66 PIMCO Government Mon 8 1.66 PNC Government Money 28 1.49 PNC Gov A 28 1.48 PNC Gov I 28 1.58 PNC TrA p 40 1.42 PNC Tr I 40 1.52 PNC Treasury Plus Mo 23 1.45 PNC Treasury Plus Mo 23 1.36 PW PACE P 25 1.18 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.16 Pioneer U.S. Governm ... .61 PionrCs ... 1.01 PremGvtMP 24 1.62 PremierPort 21 1.88 Premier Portfolio Pe 21 1.33 Premier Portfolio Pr 21 1.58 Premier Portfolio Re 21 1.73 Premier Portfolio Re 21 1.01 PrimeObTR 31 1.42 PruMMartD 32 1.19 PruMMrtZ 32 1.38 Prudential Governmen 32 1.19 Prudential Governmen 32 1.19 Prudential Governmen 32 1.24 PruInstMM A 19 1.89 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 30 1.57 Retail Prime Obligat 16 1.92 Retail Prime Obligat 16 1.76 Retail Prime Obligat 16 1.86 Retail Prime Obligat 16 1.61 Retail Prime Obligat 16 1.66 Retail Prime Obligat 16 1.31 Rydex U.S. Governmen 41 .74 SEI DITGovA 38 1.49 SEI DITGvIIA 48 1.54 SEI DITTrsA 37 1.48 SEI DITTrIIA 40 1.53 STI CshRes 31 1.40 STIC Prime Portfolio 14 1.63 STIC Prime Portfolio 14 .92 STIC Prime Portfolio 14 1.24 STIC Prime Portfolio 14 1.71 STIT Liquid Assets 20 1.58 STIT STIC Prime Por 14 1.49 STIT Government & Ag 26 1.60 STIT Government & Ag 26 1.33 STIT Liquid Assets P 20 1.85 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 11 1.02 STIT Tax-Free Cash R 11 1.23 STIT Treasury Obliga 38 1.60 STIT Treasury Obliga 38 1.56 STIT Treasury Obliga 38 1.35 STIT Treasury Portfo 35 1.32 STIT Treasury Portfo 35 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.43 SchwbACR 19 1.36 SchwbCshRes 18 1.36 Schwab Government Mo 10 1.39 SchwbInv 27 1.70 SchwbRetAdv 29 1.71 Schwab Retirement Go 32 1.57 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 10 1.31 SchbValAdv 29 1.71 SchwValAdUlt 29 1.86 Schwab Variable Shar 30 1.86 SchwbGv 10 1.12 SchbMM 1 1.42 Schb UST 10 1.11 SentinelGov A 9 1.12 StFrmMMLgA 36 1.39 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.22 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 State Farm Money Mar 36 1.29 StStInstLRS 22 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.28 State Street Insti T 26 1.63 State Street Insti T 30 1.61 State Street Insti U 21 1.64 State Street Insti U 21 1.29 State Street Institu 21 1.68 State Street Institu 21 1.61 State Street Institu 26 1.55 State Street Institu 30 1.53 State Street Institu 21 1.56 State Street Institu 21 1.39 State Street Institu 30 1.26 State Street Institu 21 1.66 State Street Institu 26 1.58 State Street Institu 22 1.87 State Street Institu 22 1.84 State Street Institu 22 1.68 State Street Treasur 26 1.67 SunAmMMA 39 .01 T. Rowe Price Govern 43 1.50 T. Rowe Price Instit 45 1.78 T. Rowe Price Tax-Ex 37 1.12 TDAM California Muni 20 .61 TDAM Insti U.S. Gov 48 1.30 TDAM Insti U.S. Gove 48 1.55 TDAM Institutional T 51 .73 TDAM Institutional T 51 1.28 TDAM Institutional U 48 .90 TDAMMMInv 56 1.37 TDAMMMkPr 56 1.36 TDAM Money Market Po 56 1.47 TDAM Money Market Po 56 1.27 TDAM Municipal Portf 34 .65 TDAM New York Munici 11 .68 TDAM U.S. Government 29 .94 TDAMUSGv 29 1.04 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 44 1.59 TRowPRF 43 1.37 TRowUST 39 1.41 Thriv MM Inst 39 1.42 Thriv MMk A 39 1.29 TreasObTR 18 1.09 Treasury Obligations 27 1.59 Treasury Portfolio P 45 1.54 U.S. Government Mone 46 .60 U.S. Government Mone 46 1.10 U.S. Government Mone 46 1.80 U.S. Treasury Money 39 1.47 UBS Prime Investor F 19 1.53 UBS Prime Preferred 19 1.84 UBS Prime Reserves F 19 1.80 UBS RMA Government M 25 1.26 UBS 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 1.58 UBS Select Prime Pre 23 1.92 UBS Select Treasury 23 1.51 UBS Select Treasury 23 1.53 UBS Select Treasury 23 1.27 UBS Select Treasury 23 1.57 UBS Tax-Free Institu 7 1.17 UBS Tax-Free Investo 7 .90 UBS Tax-Free Preferr 7 1.21 US Government Money 30 .76 US Government Money 30 1.47 USAA Mutl 26 1.47 USAA Treas 41 1.38 VALIC MMktI 38 .01 VALIC MMkII 38 .01 VangAdmTry 56 1.71 VangFdl 47 1.64 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 28 1.40 Voya Government Mone 28 1.39 Voya Government Mone 28 .39 Voya Government Mone 28 1.40 Voya Liquid Assets P 28 1.25 Voya Liquid Assets P 28 1.50 Voya Liquid Assets P 28 1.10 Voya Money Market Po 29 1.45 Voya Money Market Po 29 1.30 WA Select Tax Free R 10 1.25 WF 100% Treasury Mon 33 1.53 WF Government Money 22 1.64 Wells Fargo 100% Tre 33 1.43 WellsFargo A 16 1.42 WFCashInvAd 16 1.75 WFCashInst 16 1.88 Wells Fargo Cash Inv 16 1.95 Wells Fargo Fd, Trea 20 1.39 WFGovAdm 22 1.44 WFGvtMMA 22 1.17 Wells Fargo Heritage 16 1.95 Wells Fargo Heritage 16 1.65 WellsFargoI 100 33 1.23 WellsFargoInsCsh 16 1.58 WellsFargoInsGv 22 1.28 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.30 WellsF100TrA 33 1.08 WellsFargo TrsyS 20 1.28 WellsFargoTrsyA 20 1.12 WellsFargo TrsyI 20 1.53 WFGvMMInst 22 1.58 Western Asset Govern 40 1.06 Western Asset Govern 40 .78 WA GvtRsvA 40 1.18 WAInstGvInst 40 1.63 Western Asset Insti 52 1.50 Western Asset Insti 39 1.78 Western Asset Instit 40 1.58 Western Asset Instit 40 1.58 Western Asset NY Tax 5 .86 Western Asset Prime 33 1.51 Western Asset Tax Fr 10 .36 Western Asset Tax Fr 10 .86 Western Asset US Tre 52 .76 WstnUSTrN 52 1.15 WstnInstLqRsI 39 1.83 WstnPrmLiq 39 1.54 WstnInstUSTR 52 1.56 WstnPrmUSTR 52 1.30 Wilm GovSel 40 1.40 Wilm TrAdm 43 1.16 Wilm TrSvc 43 1.00 Wilm TrSvc 43 1.41 Wilm GovAdm 40 1.15 Wilmington U.S. Gove 40 1.00 WilmUSGov 40 1.50Tax ExemptAIMTx 11 .45 AmC CATF 15 1.02 AmC TF 9 1.08 BMO TaxF I p 9 1.30 BMO TaxF Y 9 1.06 BNYMelNMuM 10 1.20 BLMunFdPCS p 23 .83 BRLM Muni 23 1.31 BRF NYMuni 6 1.30 BRFCAMuni 7 1.23 CashActTxEMgd 24 1.08 FIMMTxExII 30 1.19 FIMMTxEx3 30 1.09 FIMMTxExI 30 1.34 FedCAMuniSv 24 1.00 FedCAMu WS 24 1.25 FedGAMuCsh 10 1.04 FedMAMuCS p 31 .51 FedMAMuniSv 31 .92 FedMuObl A 29 1.39 FedMuOblCap 29 1.29 FedMunOblSv 29 1.14 FedNYMuCSv 33 .99 FedNYMuCS p 33 .52 FedNYMuCsII 33 .76 FedPAMuniCS 17 .50 FedPAMuCsSv 17 .89 FedTaxFObWS 28 1.33 FedTxFrObSv 28 1.08 FedMuniSvc 16 .91 FedTxF c 6 1.37 FidCA 21 1.05 FidCT 39 1.05 FidMA 31 1.01 FidMI 28 .96 FidMuMM 38 1.17 FidNJ 45 .98 FidNY 24 1.03 FidOH 49 1.02 FidPA 23 1.03 FidSpCA 20 1.17 FidSpMA 26 1.15 FidSpNJ 44 1.17 FidSpNY 20 1.19 FidTEDly M 34 .84 FidAZ 16 1.05 Fid TECR 34 .59 FidTxEx MM 34 1.09 FidTaxExPortS 30 1.29 FinSq TEF 12 1.27 FstAmTFA 21 .73 FstAmTxFY 21 1.03 FsAmTxFObII 21 1.18 FstAmTFObZ 21 1.28 GenNJMun 20 .78 GenNYMuB 16 .79 GnMuB p 10 .51 GnNYMuB p 16 .38 GnCalMu 7 .81 JPMMuMMP 6 1.09 JPMorganCA 6 .88 JPMorganNY 6 .91 JPMorganTF 10 .90 JPMorg TFPr 10 1.04 JPMTxFrR p 10 .79 JPMorgTFAgcy 10 1.23 JPMTxFrInst 10 1.28 NYTxFrMMI 1 1.86 NortnInstMuni 6 1.23 NorthernMun 9 1.08 PremierTxEx 9 1.30 SchwAMTTxF 15 1.01 SchwNYMuVA 12 1.19 SchwNYMuSw 12 .94 SchwTxFValAd 15 1.23 ShwbTE 14 1.12 SchwabTxEx 14 1.22 Schwb CA 14 .98 ScudTECshInst 24 1.24 TDAMCAMu 20 .71 TDAMMuni 34 .75 TDAMNYMu 11 .78 TRowSumMu 41 1.02 TRowCA c 30 .82 TRowNY c 28 .93 TRowTE c 37 1.07 USAATxEx 18 .97 VangNJ 45 1.28 VangCA 25 1.27 VangPA 17 1.28 VangNY 22 1.31 VangTxEx 30 1.35 WFAMuCshM 5 1.40 WFA MuCsMSv 5 1.15 WFNatInstMM 5 1.36 WFNtTFMMSv 5 1.11 WellsFargoNat 5 1.26 WellsF NTFA 5 .92 WstnFTxR N 10 .71 WstnInstTxFR 10 1.30 WstnNYTxR N 5 .71 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 1.88 1.38 Jun 18 p 99.30 99.31 +0.01 1.88 2.38 Jun 18 p 100.01 100.02 -0.01 1.90 .88 Jul 18 p 99.26 99.27 1.84 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 1.90 .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 2.00 .75 Sep 18 p 99.16 99.17 2.02 1.38 Sep 18 p 99.24 99.25 2.03 .88 Oct 18 p 99.16 99.17 2.03 .75 Oct 18 p 99.12 99.13 2.08 1.25 Oct 18 p 99.20 99.21 2.08 1.75 Oct 18 p 99.27 99.28 2.07 1.25 Nov 18 p 99.18 99.19 2.10 3.75 Nov 18 p 100.26 100.27 2.09 1.00 Nov 18 p 99.13 99.14 2.11 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 2.13 1.00 Dec 18 p 99.13 99.14 2.18 1.38 Dec 18 p 99.16 99.17 2.18 1.50 Dec 18 p 99.18 99.19 2.17 1.13 Jan 19 p 99.09 99.10 2.19 2.13 Jan 19 f 101.11 101.12 .09 1.13 Jan 19 p 99.07 99.08 2.23 1.25 Jan 19 p 99.10 99.11 2.23 1.50 Jan 19 p 99.15 99.16 2.23 .75 Feb 19 p 98.28 98.29 2.24 2.75 Feb 19 p 100.11 100.12 -0.01 2.25 8.88 Feb 19 k 104.29 104.30 -0.01 2.21 1.13 Feb 19 p 99.03 99.04 2.26 1.38 Feb 19 p 99.09 99.10 2.27 1.50 Feb 19 p 99.13 99.14 +0.01 2.26 1.00 Mar 19 p 98.30 98.31 2.29 1.25 Mar 19 p 99.03 99.04 2.30 1.50 Mar 19 p 99.10 99.11 2.29 1.63 Mar 19 p 99.13 99.14 2.29 .13 Apr 19 f 99.21 99.22 .48 .88 Apr 19 p 98.23 98.24 2.30 1.25 Apr 19 p 98.31 99.00 2.33 1.63 Apr 19 p 99.10 99.11 2.33 .88 May 19 p 98.18 98.19 2.33 3.13 May 19 p 100.24 100.25 2.34 1.13 May 19 p 98.24 98.25 2.35 1.25 May 19 p 98.28 98.29 2.35 1.50 May 19 p 99.04 99.05 2.35 1.00 Jun 19 p 98.15 98.16 2.39 1.25 Jun 19 p 98.24 98.25 2.38 1.63 Jun 19 p 99.05 99.06 2.38 .75 Jul 19 p 98.03 98.04 -0.01 2.40 1.88 Jul 19 f 102.06 102.07 .88 Jul 19 p 98.05 98.06 2.41 1.63 Jul 19 p 99.02 99.03 2.40 .75 Aug 19 p 97.30 97.31 2.43 3.63 Aug 19 p 101.14 101.15 2.44 8.13 Aug 19 k 106.30 106.31 -0.01 2.44 1.00 Aug 19 p 98.04 98.05 2.46 1.25 Aug 19 p 98.15 98.16 2.45 1.63 Aug 19 p 98.30 98.31 2.46 .88 Sep 19 p 97.29 97.30 2.47 1.00 Sep 19 p 98.00 98.01 2.49 1.38 Sep 19 p 98.16 98.17 2.48 1.75 Sep 19 p 99.00 99.01 2.47 1.00 Oct 19 p 97.30 97.31 +0.01 2.49 1.25 Oct 19 p 98.07 98.08 +0.01 2.50 1.50 Oct 19 p 98.18 98.19 2.50 1.00 Nov 19 p 97.25 97.26 2.51 3.38 Nov 19 p 101.07 101.08 2.53 1.00 Nov 19 p 97.23 97.24 +0.01 2.52 1.50 Nov 19 p 98.26 98.27 2.53 1.50 Nov 19 p 98.14 98.15 2.53 1.38 Dec 19 p 98.07 98.08 2.53 1.13 Dec 19 p 97.24 97.25 2.54 1.63 Dec 19 p 98.17 98.18 2.54 1.88 Dec 19 p 98.30 98.31 2.54 1.38 Jan 20 f 101.17 101.18 .43 1.38 Jan 20 f 98.03 98.04 -0.01 2.54 1.25 Jan 20 p 97.26 97.27 -0.01 2.55 1.38 Jan 20 p 98.01 98.02 -0.01 2.55 2.00 Jan 20 p 99.02 99.03 -0.01 2.55 3.63 Feb 20 p 101.25 101.26 -0.01 2.57 8.50 Feb 20 k 110.05 110.06 -0.01 2.52 1.38 Feb 20 p 97.29 97.30 2.58 1.25 Feb 20 p 97.22 97.23 -0.01 2.58 2.25 Feb 20 p 99.14 99.15 -0.01 2.57 1.13 Mar 20 p 97.10 97.11 -0.01 2.59 1.38 Mar 20 p 97.25 97.26 -0.01 2.59 2.25 Mar 20 p 99.12 99.13 -0.01 2.59 1.50 Apr 20 p 97.30 97.31 -0.01 2.60 .13 Apr 20 f 99.02 99.03 .60 1.13 Apr 20 p 97.06 97.07 -0.01 2.61 1.38 Apr 20 p 97.21 97.22 -0.01 2.61 2.38 Apr 20 p 99.18 99.19 -0.01 2.59 1.50 May 20 p 97.26 97.27 -0.01 2.62 3.50 May 20 p 101.22 101.23 -0.01 2.62 8.75 May 20 k 112.02 112.03 -0.01 2.50 1.38 May 20 p 97.16 97.17 -0.01 2.63 1.50 May 20 p 97.24 97.25 -0.01 2.63 1.50 Jun 20 p 97.23 97.24 -0.01 2.63 1.63 Jun 20 p 97.29 97.30 -0.01 2.64 1.88 Jun 20 p 98.13 98.14 -0.01 2.64 1.25 Jul 20 f 101.31 102.00 .34 1.50 Jul 20 p 97.19 97.20 -0.01 2.65 1.63 Jul 20 p 97.25 97.26 -0.01 2.65 2.00 Jul 20 p 98.19 98.20 -0.01 2.66 1.50 Aug 20 p 97.15 97.16 -0.01 2.66 2.63 Aug 20 p 99.29 99.30 -0.01 2.67 8.75 Aug 20 k 113.07 113.08 -0.02 2.64 1.38 Aug 20 p 97.03 97.04 -0.01 2.68 2.13 Aug 20 p 98.24 98.25 -0.02 2.68 1.38 Sep 20 p 97.02 97.03 -0.01 2.68 1.38 Sep 20 p 96.31 97.00 -0.02 2.69 2.00 Sep 20 p 98.13 98.14 -0.01 2.69 1.63 Oct 20 p 97.16 97.17 -0.01 2.70 1.38 Oct 20 p 96.27 96.28 -0.01 2.71 1.75 Oct 20 p 97.23 97.24 -0.01 2.71 1.75 Nov 20 p 97.22 97.23 -0.01 2.72 2.63 Nov 20 p 99.24 99.25 -0.02 2.72 1.63 Nov 20 p 97.09 97.10 -0.02 2.73 2.00 Nov 20 p 98.07 98.08 -0.02 2.72 1.88 Dec 20 p 97.28 97.29 -0.02 2.72 1.75 Dec 20 p 97.16 97.17 -0.02 2.73 2.38 Dec 20 p 99.03 99.04 -0.02 2.73 2.00 Jan 21 p 98.03 98.04 -0.02 2.74 1.13 Jan 21 f 101.14 101.15 -0.01 .57 1.38 Jan 21 p 96.14 96.15 -0.02 2.75 2.13 Jan 21 p 98.12 98.13 -0.02 2.74 2.25 Feb 21 p 98.22 98.23 -0.02 2.74 3.63 Feb 21 p 102.10 102.11 -0.02 2.74 7.88 Feb 21 k 113.21 113.22 -0.02 2.68 1.38 Feb 21 p 95.20 95.21 -0.02 2.76 2.00 Feb 21 p 97.31 98.00 -0.02 2.75 2.38 Mar 21 p 98.31 99.00 -0.01 2.75 1.25 Mar 21 p 95.27 95.28 -0.01 2.76 2.25 Mar 21 p 98.19 98.20 -0.02 2.76 .13 Apr 21 f 98.12 98.13 -0.01 .68 2.38 Apr 21 p 98.29 98.30 -0.02 2.76 1.38 Apr 21 p 96.01 96.02 -0.02 2.78 2.25 Apr 21 p 98.16 98.17 -0.02 2.77 2.63 May 21 p 99.19 99.20 -0.01 2.77 3.13 May 21 p 100.31 101.00 -0.02 2.78 8.13 May 21 k 115.11 115.12 -0.03 2.75 2.00 May 21 p 97.23 97.24 -0.01 2.79 1.13 Jun 21 p 95.01 95.02 -0.02 2.80 2.13 Jun 21 p 98.00 98.01 -0.02 2.79 .63 Jul 21 f 100.10 100.11 -0.02 .52 1.13 Jul 21 p 94.27 94.28 -0.02 2.81 2.25 Jul 21 p 98.09 98.10 -0.02 2.81 2.13 Aug 21 p 97.27 97.28 -0.02 2.82 8.13 Aug 21 k 116.17 116.18 -0.02 2.76 1.13 Aug 21 p 94.22 94.23 -0.02 2.82 2.00 Aug 21 p 97.13 97.14 -0.03 2.82 1.13 Sep 21 p 94.17 94.18 -0.02 2.83 2.13 Sep 21 p 97.23 97.24 -0.02 2.83 1.25 Oct 21 p 94.25 94.26 -0.03 2.84 2.00 Oct 21 p 97.07 97.08 -0.02 2.85 2.00 Nov 21 p 97.07 97.08 -0.02 2.84 8.00 Nov 21 k 117.05 117.06 -0.03 2.81 1.75 Nov 21 p 96.10 96.11 -0.03 2.85 1.88 Nov 21 p 96.25 96.26 -0.02 2.84 2.00 Dec 21 p 97.02 97.03 -0.02 2.86 2.13 Dec 21 p 97.16 97.17 -0.02 2.85 .13 Jan 22 f 98.00 98.01 -0.03 .67 1.50 Jan 22 p 95.06 95.07 -0.03 2.87 1.88 Jan 22 p 96.17 96.18 -0.02 2.87 2.00 Feb 22 p 96.30 96.31 -0.03 2.86 ARCResources 98697 13.81 13.47 13.75 +.17 AdvOil Gas 116692 4.02 3.86 3.96 +.01 Aimia Inc 78634 2.10 1.97 2.06 +.04 AirCdaV VV 97774 25.27 24.56 24.69 +.04 AlamosGoldA 154778 6.55 6.38 6.44 -.09 AlgonquinPwr 121721 12.51 12.36 12.45 -.02 AlimntatnBSV 113553 54.60 53.92 54.21 +.36 AphriaInc J 472000 13.14 12.59 12.76 -.25 AthabascaOil 288492 1.90 1.80 1.85 -.04 AuroraCannabi 952542 7.76 7.43 7.46 -.33 B2GoldCorpo 203882 3.55 3.47 3.47 -.05 BCE Inc 198658 54.31 54.06 54.18 -.02 BarrickGold 164785 16.99 16.84 16.91 -.01 BaytexEnergy 548968 5.94 5.76 5.87 -.08 BirchcliffEng 133127 4.59 4.48 4.52 +.01 BirdConstrn 75246 7.66 7.49 7.62 +.12 Bk NS 172980 80.79 80.28 80.78 +.32 BkMontreal 97510 101.40 100.88 101.38 +.29 BlackberryLtd 82604 15.09 14.84 14.84 -.17 BombardirBSV 393502 4.28 4.24 4.28 +.02 BrookdALV 151230 52.45 51.40 51.77 -.68 CIBC 106101 116.88 116.10 116.77 +.23 CIFinancial 62419 25.25 24.94 25.19 +.03 CamecoCorp 84680 14.80 14.58 14.71 -.02 CannTustHoldi 217159 8.99 8.79 8.86 -.80 CanopyGrowth 207663 32.86 32.01 32.01 -.50 CapstoneMngo 226687 1.14 1.06 1.12 ... CdnEgySrvTc 202666 5.51 5.19 5.50 +.31 CdnNatRail 207523 106.64 103.97 106.35 +2.52 CdnNatRes 278811 47.05 46.62 46.94 +.09 CdnWstnBank 80534 34.99 34.37 34.87 +.40 CenovusEngy 275774 14.01 13.77 13.92 -.05 CequenceEgy 68304 .07 .07 .07 -.01 ChoiceREITUn 123678 11.68 11.37 11.58 +.18 CorusEntBo 64632 6.42 6.12 6.22 -.20 CrescentPnt 227563 10.80 10.63 10.77 +.01 CrewEngy 76538 2.65 2.59 2.62 -.01 DHXMedia 69492 3.54 3.25 3.54 +.22 DetourGoldo 140835 10.40 10.00 10.04 -.32 ECNCapitalCo 69088 3.55 3.50 3.53 +.01 ElementFin 423980 5.95 5.58 5.76 +.03 EmeraInc 71960 40.85 40.30 40.58 -.08 EnCanaCorp 348219 17.44 17.11 17.19 -.01 EnbridgeInc 365300 42.55 41.74 41.80 -.72 EnerplusCorp 99721 15.92 15.60 15.77 +.09 FirstQntumo 377870 22.14 20.96 22.00 +1.04 Fortis Inc 118940 42.22 41.63 41.87 -.19 FortuneMino 82678 .19 .18 .19 -.01 FrstMajSvro 93659 9.37 9.04 9.14 +.15 GearEnergyLt 78405 1.13 1.09 1.13 +.03 GildanActive 81647 37.01 36.64 36.76 -.19 GoldcorpInc 149248 17.39 17.21 17.39 +.03 GtWstLifeco 63719 33.55 33.25 33.50 +.25 Horzn500Bear 97985 4.24 4.18 4.21 -.02 HorzonNtho 142375 2.63 2.50 2.62 +.13 HrznCrdOilBl 191110 11.62 11.34 11.61 +.12 HrznCrdOilBr 209352 4.84 4.73 4.73 -.05 HudBayMnrls 133633 9.68 9.33 9.48 +.18 HuskyEngy 120702 19.03 18.86 18.97 -.02 HydroOneLimi 165249 19.33 18.93 18.93 -.41 ISharesS P60 203347 24.15 24.05 24.14 +.01 ImperialOil 127720 42.16 41.73 41.74 -.33 InterPipeline 103805 24.11 23.66 23.84 -.12 IvanhoeAo 130879 3.39 3.20 3.35 +.10 JustEngyGrp 108108 5.15 5.02 5.07 -.04 K BroLinen 77969 35.00 33.60 34.96 +1.41 KatangaMng 119235 1.13 .97 .97 -.13 KeyeraCorp 104160 34.96 33.55 34.53 -.48 KinderMorgan 73579 17.60 17.07 17.08 +.33KinrossGold 378397 4.69 4.56 4.56 -.10 LITHIUMAMERIC 70871 8.62 7.76 8.58 +.88 Loblaw Co 67709 66.83 65.68 65.75 -.43 LundinMng 116477 8.59 8.48 8.53 +.13 LydianOrdo 62065 .37 .35 .35 -.01 MEGEnergy 218623 9.21 8.85 9.16 +.15 MagnaInt l 98503 85.05 83.76 84.78 +.86 ManulifeFin 327729 24.98 24.68 24.94 +.08 MedReleafCorp 129406 25.05 23.70 23.94 -1.19 Metro Inc 102736 42.62 41.73 42.36 +.63 NDynastyMin 66777 .99 .87 .89 -.07 NatBkCan 100499 63.34 62.84 63.16 -.05 NemaskaLithiu 209024 1.23 1.17 1.21 ... NeovascInc 1489298 .04 .04 .04 ... NevsunReso 110092 4.51 4.45 4.47 +.04 New Gold 79034 3.02 2.93 2.95 -.06 NutrienLtd 101024 66.56 65.30 66.18 -.32 NuvistaEngy 77035 9.54 9.34 9.50 +.12 OceanaGoldCrp 117135 3.34 3.27 3.30 +.01 OpenTextCorp 103448 44.30 43.28 43.61 -.17 OsiskoMining 250966 2.21 2.04 2.16 +.14 PaintedPonyE 111659 2.85 2.66 2.83 +.18 ParamountA 62083 15.34 14.60 15.11 +.30 PembinaPipe 91828 44.70 43.97 44.34 -.21 PeytoExpl 84961 11.24 10.97 11.22 +.26 PowerCorpSV 113177 29.98 29.66 29.87 +.15 PrairieSkyRyl 71260 27.64 27.08 27.46 +.27 PrecisionDrl 415760 5.12 4.92 5.01 -.01 Prometico 113190 .73 .69 .71 -.04 PwrFinCorp 68477 32.48 32.13 32.46 +.26 RagingRiver 145713 7.85 7.71 7.79 +.02 RioCanRlUn 101329 23.67 23.45 23.47 -.07 RogersCommB 118784 62.21 61.72 62.18 +.38 RoxgoldInc J 68314 1.32 1.27 1.27 +.04 RoyalBank 180221 101.32 100.84 101.31 +.27 RoyalNickelo 78657 .19 .18 .19 +.01 SemafoInc o 77800 3.62 3.53 3.57 +.02 SevenGenClA 62821 17.35 16.92 17.27 +.27 ShawCommBNV 127612 26.40 26.11 26.13 -.22 SherrittIntl 63483 1.19 1.16 1.19 +.02 SpartanEngyCo 90742 6.47 6.40 6.40 -.05 Sprectra7Micro 136360 .14 .12 .14 -.03 SunLifeFin 137800 55.70 55.10 55.55 +.33 SuncorEngy 250201 52.61 51.91 52.44 -.07 SurgeEnergyo 67655 2.65 2.56 2.63 +.07 T D Bank 283718 75.60 75.14 75.53 +.14 TORCOil Gas 233748 7.99 7.88 7.94 -.01 TahoeReso 86138 6.34 6.19 6.19 -.13 TamarackVall 168326 4.19 4.04 4.13 +.04 TeckResLimit 185114 37.05 36.28 36.73 +.57 Telus Corp 72680 45.71 45.41 45.69 +.07 TheStarsGrou 77814 48.47 46.05 47.53 +1.39 ThomsonReuter 113768 49.90 48.84 49.85 +.47 TourmalineOil 100523 25.03 24.11 24.82 +.46 TransAltaCorp 79947 6.85 6.66 6.74 -.08 TransCdaCorp 228231 55.63 54.64 54.69 -.92 TrevaliMngo 188801 1.14 1.12 1.12 -.01 TricanWell 291431 3.41 3.33 3.36 -.02 TurquoiseHill 117407 3.82 3.69 3.79 +.03 UEXCorpo 89426 .27 .25 .26 -.01 ValeantPharma 128201 28.52 27.83 28.26 +.61 VermilionEgy 84315 44.01 43.48 43.70 -.25 WestFraser 71966 95.27 90.45 94.98 +4.35 WesternForst 79835 2.85 2.80 2.83 +.04 WhitecapReso 213774 9.59 9.18 9.51 +.31 YamanaGld 318473 3.65 3.56 3.56 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Feb 22 p 96.00 96.01 -0.02 2.87 1.88 Feb 22 p 96.14 96.15 -0.03 2.87 1.75 Mar 22 p 95.28 95.29 -0.02 2.88 1.88 Mar 22 p 96.11 96.12 -0.02 2.88 .13 Apr 22 f 97.19 97.20 -0.03 .75 1.75 Apr 22 3p 95.24 95.25 -0.03 2.89 1.88 Apr 22 p 96.07 96.08 -0.03 2.89 1.75 May 22 p 95.22 95.23 -0.03 2.90 1.88 May 22 p 96.04 96.05 -0.03 2.89 1.88 May 22 p 95.21 95.22 -0.03 2.89 1.75 Jun 22 p 95.18 95.19 -0.03 2.89 2.13 Jun 22 p 97.00 97.01 -0.03 2.90 .13 Jul 22 f 97.31 98.00 -0.03 .62 1.88 Jul 22 p 95.30 95.31 -0.03 2.90 2.00 Jul 22 p 96.13 96.14 -0.04 2.91 1.63 Aug 22 p 94.28 94.29 -0.03 2.91 7.25 Aug 22 k 117.15 117.16 -0.04 2.85 1.63 Aug 22 p 94.27 94.28 -0.03 2.91 1.88 Aug 22 p 95.26 95.27 -0.04 2.91 1.75 Sep 22 p 95.07 95.08 -0.03 2.92 1.88 Sep 22 p 95.24 95.25 -0.03 2.91 1.75 Oct 22 p 95.21 95.22 -0.03 2.92 2.00 Oct 22 p 96.05 96.06 -0.04 2.92 1.63 Nov 22 p 94.18 94.19 -0.03 2.92 7.63 Nov 22 k 119.28 119.29 -0.04 2.88 2.00 Nov 22 p 96.04 96.05 -0.03 2.91 2.13 Dec 22 p 96.17 96.18 -0.03 2.93 .13 Jan 23 f 97.09 97.10 -0.03 .72 1.75 Jan 23 p 94.26 94.27 -0.04 2.93 2.38 Jan 23 p 97.18 97.19 -0.03 2.93 2.00 Feb 23 p 95.28 95.29 -0.03 2.93 7.13 Feb 23 k 118.18 118.19 -0.04 2.91 1.50 Feb 23 p 93.19 93.20 -0.04 2.94 2.63 Feb 23 p 98.20 98.21 -0.04 2.93 1.50 Mar 23 p 93.15 93.16 -0.04 2.94 2.50 Mar 23 p 98.01 98.02 -0.03 2.94 .63 Apr 23 f 99.09 99.10 -0.03 .77 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 15.17 -1.5 -.2 +3.7/B IntrmDvrsMnA m MS 14.09 ... -1.0 +1.0/B IntrmDvrsMnC m MS 14.09 ... -1.2 +.3/E LgCpGrA m LG 50.63 +2.9 +6.0 +13.7/A LgCpGrAdv LG 55.04 +3.0 +6.1 +14.0/A LgCpGrC m LG 38.22 +2.9 +5.7 +12.9/B LgCpGrI LG 54.75 +3.0 +6.1 +14.1/A LgCpGrK b LG 51.51 +2.9 +5.9 +13.7/A LtdDurHiIncAdv HY 10.21 -.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.15 +.1 +.2 +2.2/A MuniBdInfStr2 MS 10.16 +.2 +.2 +2.3/A MuniBdInfStrA m MS 10.19 +.1 +.1 +2.0/A MuniBdInfStrAdv MS 10.20 +.2 +.3 +2.3/A MuniIncCAA m MF 11.00 +.1 -.9 +2.5/A MuniIncCAAdv MF 11.00 +.1 -.8 +2.7/A MuniIncIIArznA m SI 10.92 +.1 -.9 +2.9/A MuniIncIIMAA m MT 11.03 -.1 -1.2 +2.1/B MuniIncIIMINA m SM 10.05 -.2 -1.3 +2.1/C MuniIncIINJA m MJ 9.58 ... -1.2 +3.1/B MuniIncIIOhioA m MO 9.78 ... -1.2 +2.6/A MuniIncIIPEA m MP 10.30 +.1 -1.0 +2.7/B MuniIncIIVIA m SI 10.93 -.1 -1.0 +2.6/A MuniIncNYA m MN 9.77 ... -1.2 +2.5/A MuniIncNYAdv MN 9.77 +.1 -1.1 +2.7/A MuniIncNYC m MN 9.76 ... -1.5 +1.7/B MuniIncNtnA m MI 10.08 -.1 -1.3 +2.7/A MuniIncNtnAdv MI 10.09 +.1 -1.1 +3.0/A MuniIncNtnC m MI 10.07 -.1 -1.5 +1.9/C ReltvValA m LV 5.88 +.5 +.9 +9.7/A ReltvValAdv LV 5.93 +.5 +.9 +9.9/A ReltvValC m LV 5.86 +.5 +.5 +8.9/B SelUSEqAdv LB 17.17 +1.5 +2.4 +10.8/A SelUSLSA m LO 12.85 +1.7 +1.9 +5.6/B SelUSLSAdv LO 13.05 +1.7 +2.0 +5.8/B SelUSLSC m LO 12.31 +1.7 +1.7 +4.8/B ShortDurPlus CS 11.54 ... -.3 +.3/D SmCpGrA m SG 57.98 +3.9 +12.5 +14.2/A SmCpGrI SG 62.78 +3.9 +12.5 +14.5/A SstnlGlbThtcA m WS 119.49 +1.0 +1.8 +10.2/A SstnlGlbThtcAdv WS 126.51 +1.0 +1.9 +10.5/A SustIntlThtcA m FG 19.60 +.3 +.5 +4.0/E TxMgAlMktIncA m CA 12.49 +.2 -2.0 +2.5/E TxMgWtAprStrAdv WS 16.54 +1.1 +2.2 +7.1/C TxMgdIntl FB 18.63 -.6 +1.0 +5.0/B AAMInsgtSelIncI d TW 9.80 -1.5 -3.2 +2.7/BABAllMktRlRet1 b IH 9.08 +2.8 +2.6 +1.1/E AllMktTRA m MA 14.72 -.1 -.7 +3.1/E AllMktTRAdv MA 14.82 ... -.7 +3.3/E AllMktTRC m MA 14.62 -.1 -1.0 +2.3/E BdInStrat1 b IP 10.55 -.6 -.9 +1.8/A BdInStrat2 IP 10.55 -.6 -.8 +1.9/A CncntrGrAdv LG 36.37 +3.1 +6.8 +10.4/D CnsrvWlthStratA m CA 12.09 +.2 -.4 +2.6 CorOppsA m LG 20.74 +1.9 +2.4 +11.1/C DiscvGrA m MG 12.26 +4.7 +12.9 +13.0/A DiscvGrAdv MG 13.09 +4.8 +13.0 +13.2/A DiscvValA m SV 23.37 +2.5 +2.6 +9.0/C DiscvValAdv SV 23.93 +2.5 +2.7 +9.3/B DiscvValC m SV 20.58 +2.4 +2.3 +8.2/C DiscvValI SV 23.21 +2.5 +2.7 +9.3/B DiscvValR b SV 22.68 +2.4 +2.4 +8.6/C DiscvValZ SV 23.19 +2.5 +2.7 +9.4/B DiversMunicipal MS 14.08 ... -.9 +1.3/A EmMkts EM 33.06 -.4 +1.6 +5.5/C EqIncA m LV 28.82 ... -.2 +6.9/D EqIncAdv LV 29.10 ... -.1 +7.2/C EqIncC m LV 28.41 -.1 -.4 +6.2/D GlbBdA m IB 8.23 -.7 -1.2 +2.3/B GlbBdAdv IB 8.22 -.7 -1.1 +2.6/A GlbBdC m IB 8.25 -.9 -1.6 +1.6/C GlbBdI IB 8.22 -.7 -1.1 +2.6/A GlbBdR b IB 8.22 -.8 -1.4 +1.9/B GlbRkAllcA m TV 16.38 +.9 -.2 +3.1/C GlbRlEstInvmA m GR 14.21 +1.5 -2.1 +2.8/B GlbRlEstInvmIII GR 10.82 +1.5 -1.7 +3.5/B GrA m LG 79.10 +2.8 +7.8 +14.3/A HiIncA m HY 8.48 -1.2 -1.5 +4.6/A HiIncAdv HY 8.49 -1.3 -1.4 +4.8/A HiIncC m HY 8.58 -1.4 -1.9 +3.8/C HiIncI HY 8.49 -1.3 -1.5 +4.9/A HiIncK b HY 8.48 -1.3 -1.6 +4.5/A HiIncR b HY 8.48 -1.2 -1.7 +4.2/B HiIncZ HY 8.49 -1.3 -1.4 +4.9/A IntermBdA m CI 10.78 -.9 -2.0 +1.5/B IntermBdAdv CI 10.79 -.8 -1.9 +1.8/A IntermCAMuniA m SS 14.02 +.1 -.6 +1.2/A IntermNYMuniA m SS 13.72 ... -.9 +1.3/A Intl FB 18.63 -.6 +1.0 +5.0/B IntlValA m FV 14.82 -1.5 -.3 +3.5/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/Thursday, May 17, 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 50

ValA m LV 15.83 +.5 -1.9 +3.9/E ValAdv LV 15.84 +.5 -1.9 +4.2/E WlthApprStrA m WS 16.68 +1.1 +2.1 +6.4/C WlthApprStrAdv WS 16.64 +1.1 +2.1 +6.7/CAC AlternativesEqMktNetrlInv NE 11.46 +.6 +2.1 +.8/C MktNetrlValInv NE 10.12 -1.0 -3.3 +.8/CAIGActvAllcA f MA 17.73 +.5 +.5 +5.3/C FlexCrdtA m HY 3.40 -.2 +1.0 +3.7/C FocedDivStrB m LV 17.39 -1.2 -6.0 +6.3/D FocedDivStrC m LV 17.38 -1.2 -6.0 +6.3/D IntlDivStrA m FV 9.21 -3.3 -3.7 -2.0/E MltAstAllcA f MA 18.44 +.5 +.4 +5.4/C SrFltngRtA m BL 8.12 +.2 +1.7 +3.7/B SrFltngRtC m BL 8.12 +.3 +1.6 +3.4/C StrBdA m MU 3.33 -1.5 -2.8 +1.9/D StrValA m LV 31.07 -.4 -1.5 +6.1/D USGvtSecA m GI 8.84 -.9 -1.9 -1.1/EALPSRdRcksLtdPrEI d SW 7.36 -.3 +1.2 +8.1/C RdRcksLtdPrEInv m SW 7.23 -.4 +1.1 +7.7/DAMGCHEqPtnrsBalN b MA 17.41 +1.3 +2.4 +6.7/A FQGlbRkBalZ TV 15.69 +1.1 -2.0 +4.7/B FQTxMgdUSEqI LB 31.72 +2.8 +5.0 +8.8/C GWKCorBdI CI 9.73 -1.5 -3.4 +.6/D GWKMnBdI MI 11.38 -.1 -1.8 +2.0/B GWKMnEnhYiI HM 9.77 ... -1.4 +4.3/B GWKSmCpCorI SG 29.24 +1.5 +2.9 +11.8/B MgrsAmIntrGvS GI 10.28 -1.1 -2.6 +.1/B MgrsAmShrtDrGvS UB 9.45 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.78 -.8 -.2 +4.4/E MgrsBrBlueS LG 50.04 +.7 +4.5 +10.9/D MgrsBrwineS MG 49.17 +2.4 +5.4 +9.3/C MgrsCaEmergCoI SG 63.02 +4.2 +7.9 +18.6/A MgrsCaMidCpN b MG 31.10 +1.2 +2.8 +8.8/C MgrsCeRlEsttS SR 9.70 +1.4 -6.5 +3.0/B MgrsDblCrPlsBdI CI 10.35 -.9 -1.9 +1.8 MgrsDblCrPlsBdN b CI 10.35 -1.0 -2.0 +1.5 MgrsEmergOppsS SG 49.75 +3.6 +8.4 +12.1/B MgrsFrpntMdCpI MV 42.42 -.4 -3.1 +4.9/E MgrsFrpntMdCpN b MV 41.32 -.5 -3.2 +4.6/E MgrsLmsSylsBdS CI 26.14 -1.4 -2.1 +2.3/A MgrsMntCldGrI LG 20.39 +1.0 +3.5 +8.2/E MgrsMntCldGrN b LG 20.30 +1.0 +3.4 +7.9/E MgrsSkylnSpcEqS d SB 44.68 +.9 +1.6 +6.3/E MgrsSpecialEqS SG 132.37 +3.6 +10.8 +12.2/B RRDivAllCpVlI LV 12.40 +1.7 -.7 +6.8/D RRDivAllCpVlN b LV 12.41 +1.6 -.8 +6.6/D RRSmCpValI SB 13.46 -.4 +1.9 +11.0/A SthrnSnSmCpN m SB 25.01 +1.4 -4.0 +1.5/E SystMidCpValI MV 15.94 +3.3 +1.8 +8.6/B TmsSqMidCpGrI MG 19.93 +1.9 +5.6 +9.0/C TmsSqMidCpGrS MG 19.42 +1.9 +5.5 +8.8/C TmsSqSmCpGrI SG 18.84 +2.8 +8.7 +10.6/C TmsSqSmCpGrS SG 18.36 +2.7 +8.6 +10.4/C TrilogyEMktsEqZ d EM 10.21 +.2 -.7 +8.0/A YackFocI d LB 20.80 -1.5 -1.4 +8.5/D YackFocN d LB 20.82 -1.5 -1.5 +8.3/D YacktmanI d LV 22.65 -.9 -.9 +7.7/CAQRDiversArbtrgI NE 9.23 -.1 +1.2 +2.9 DiversArbtrgN b NE 9.23 -.1 +1.2 +2.7 IntlEqI FB 11.19 +.2 +2.1 +6.5 IntlMomStyleI FG 16.37 +1.8 +4.3 +4.9 LgCpMomStyleI LG 22.97 +3.7 +6.5 +10.8 LgCpMomStyleN b LG 22.96 +3.7 +6.4 +10.5 MgdFtsStratI FF 8.98 -.7 -2.7 -4.5 MgdFtsStratN b FF 8.84 -.8 -2.9 -4.7 MltStratAltI AM 8.64 -2.9 -4.5 +2.0 MltStratAltN b AM 8.58 -2.9 -4.7 +1.8 RkBalCmdtsStrI BB 7.02 -.4 +1.7 +2.6 RkParityI TV 9.69 -.9 -1.3 +3.3 RkParityIIMVI TV 9.21 +.5 -.5 +2.2 SmCpMomStyleI SG 24.96 +3.4 +6.3 +9.8ATDiscpEqInstl LB 20.00 +2.7 +4.3 +10.4/BAberdeenGlbHiIncA b HY 8.99 -.9 -.6 +1.9/E GlbHiIncI HY 8.42 -.8 -.4 +2.1/E IntlSmCpA m FR 31.80 -1.6 +1.0 +7.8/D SelIntlEqA b FB 26.84 -1.6 -2.2 +2.8/D TotalRetBdA b CI 12.70 -1.3 -2.9 +1.2/B TotalRetBdI CI 12.51 -1.3 -2.8 +1.4/BAbsolute StrategiesInstl AM 8.30 -1.1 +.4 -1.9/EAcadianEmMktsInv d EM 22.05 -1.2 -1.5 +5.6/CAccessCptCmntyInvmIns GI 8.63 -1.3 -2.8 +.2/BAdvisorOneCLSGlbDiversEqN WS 18.98 +.6 +2.1 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.54 +4.7 -1.4 -8.4/C MLPEngyIncC m LP 8.55 +4.5 -1.7 -9.1/D MLPEngyIncI d LP 8.39 +4.6 -1.4 -8.2/C MLPEngyInfrasI d LP 8.17 +4.5 -1.5 -9.4/DAegisVal SV 20.80 +.5 +5.8 +16.0/AAkreFocInstl d LG 35.43 +3.2 +7.2 +13.9/A FocRetail m LG 34.72 +3.2 +7.1 +13.6/AAl FrankInv m LV 25.05 +1.3 +1.0 +7.7/CAlgerCptlApprecA m LG 26.75 +4.1 +8.5 +12.2/C CptlApprecC m LG 21.19 +4.1 +8.2 +11.3/C CptlApprecI2 LG 89.82 +4.1 +8.7 +12.3/B CptlApprecInsI LG 35.21 +4.0 +8.6 +12.3/B GrIncA m LB 40.42 +1.1 -.1 +9.0/C IntlGrA m FG 17.25 +1.8 +1.2 +2.4/E LgCpGrI2 LG 69.15 +6.3 +12.3 +10.5/D MidCpGrA m MG 14.61 +4.2 +6.8 +8.4/D MidCpGrI2 MG 26.69 +4.3 +6.8 +8.5/D MidCpGrInstlI MG 31.29 +4.2 +6.7 +8.6/C SmCpGrA m SG 9.51 +6.0 +12.8 +12.0/B SmCpGrI2 SG 27.23 +6.2 +12.8 +12.3/B SmCpGrInstlI SG 22.68 +5.9 +11.9 +12.3/B SpectraA m LG 22.40 +4.3 +8.9 +12.3/BAllianzGIFocedGrA m LG 56.87 +3.9 +7.6 +13.6/B FocedGrC m LG 39.47 +3.9 +7.3 +12.7/B GlbSmCpA m SW 52.51 +2.1 +4.9 +7.7/D HlthSciA m SH 32.81 +2.2 +3.3 +2.7/C NFJDivValA m LV 15.28 +1.3 +1.4 +7.2/C NFJDivValC m LV 15.43 +1.2 +1.2 +6.4/D NFJDivValInstl LV 15.40 +1.4 +1.6 +7.5/C NFJIntlValA m FV 19.81 +.1 +.4 -2.8/E NFJLgCapValA m LV 27.04 +1.5 +1.0 +9.0/B NFJMidCapValA m MV 30.65 -.4 -2.1 +10.4/A NFJMidCapValC m MV 25.13 -.4 -2.4 +9.6/A NFJMidCapValIns MV 32.76 -.3 -2.0 +10.8/A NFJSmCpValA m SV 21.56 +.9 -.5 +6.0/E NFJSmCpValAdmin b SV 21.49 +.9 -.5 +6.1/E NFJSmCpValC m SV 19.18 +.9 -.8 +5.2/E NFJSmCpValInstl SV 24.16 +1.0 -.4 +6.4/D TechA m ST 71.06 +4.8 +16.0 +20.9/B TechC m ST 54.95 +4.7 +15.7 +20.0/B TechInstl ST 79.76 +4.8 +16.2 +21.4/BAlpineDynDivInstl WS 4.19 +1.7 +1.9 +7.2/C IntlRlEsttEqIns GR 23.87 -.9 -.8 +3.6/B RltyIncGrIns SR 20.90 +.6 -7.6 +3.2/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.96 +.5 +2.9 +11.1/C MutIncInv b LB 49.62 ... -3.0 +6.8/EAmerican BeaconBrdGwyLgCpVlIns LV 28.95 +1.5 +1.3 +9.4/A BrdgwyLgCpGrIns LG 32.38 +2.2 +8.4 +12.4/B IntlEqInstl FV 20.98 +.4 +.5 +3.2/C IntlEqInv FV 20.80 +.4 +.4 +2.9/C LgCpValAdv b LV 26.99 +2.0 +.9 +6.9/D LgCpValInstl LV 29.48 +2.0 +1.1 +7.4/C LgCpValInv LV 27.36 +2.0 +1.0 +7.0/D MidCpValInv MV 17.08 +.4 -2.8 +7.0/C SmCpValAdv b SV 26.88 +2.8 +3.1 +9.0/C SmCpValInstl SV 28.30 +2.8 +3.2 +9.5/B SmCpValInv SV 27.24 +2.8 +3.1 +9.1/BAmerican CenturyAdpteEqInv LB 12.08 +2.6 +2.7 +9.4/C AdpteSmCpInv MB 21.13 -.4 +1.6 +7.4/C AllCpGrInv LG 34.88 +2.9 +5.6 +10.8/D BalI MA 19.08 +.8 +1.6 +6.0/B BalInv MA 19.06 +.8 +1.5 +5.7/B CAHYMuniI MC 10.47 +.2 -.5 +4.4/A CAHYMuniInv MC 10.47 +.1 -.7 +4.2/A CAInTFBdBdI MF 11.65 ... -1.1 +2.1/B CAInTFBdBdInv MF 11.65 +.1 -1.1 +1.9/C CorEqPlusInv LB 15.84 +1.7 +3.1 +8.3/D CorPlusInv CI 10.41 -1.4 -2.6 +1.4/B CptlValInv LV 8.76 +1.9 ... +6.4/D DiscpGrInv LG 23.95 +2.5 +5.0 +10.9/D DiversBdA m CI 10.35 -1.5 -3.2 +.4/E DiversBdI CI 10.35 -1.5 -3.0 +.9/C DiversBdInv CI 10.35 -1.5 -3.0 +.7/D EmMktsA m EM 11.73 -1.3 -.8 +8.2/A EmMktsI EM 12.47 -1.3 -.6 +8.7/A EmMktsInv EM 12.16 -1.3 -.7 +8.5/A EqGrA m LB 33.78 +2.2 +4.5 +9.1/C EqGrI LB 33.87 +2.2 +4.7 +9.5/C EqGrInv LB 33.84 +2.3 +4.6 +9.3/C EqIncA m LV 8.79 +1.0 -1.1 +9.8/A EqIncC m LV 8.78 +.9 -1.3 +8.9/B EqIncI LV 8.81 +1.1 -.9 +10.3/A EqIncInv LV 8.80 +1.1 -.9 +10.1/A EqIncR b LV 8.76 +1.0 -1.1 +9.5/A EqIncR6 LV 8.82 +1.1 -.8 +10.4/A GlbGoldInv SP 8.62 -1.7 -1.5 +5.0/A GlbGrInv WS 12.86 +2.3 +5.6 +8.4/B GlbRlEsttInv GR 11.71 +.8 -1.4 +2.3/C GovtBdA m GI 10.59 -.9 -2.4 -.1/C GovtBdInv GI 10.59 -.9 -2.3 +.2/B GovtBdR5 GI 10.58 -1.0 -2.4 +.3/A GrA m LG 33.83 +2.1 +6.3 +12.5/B GrI LG 35.53 +2.2 +6.4 +13.1/B GrInv LG 34.91 +2.1 +6.4 +12.8/B GrR b LG 33.07 +2.1 +6.2 +12.3/C GrR6 LG 35.51 +2.2 +6.5 +13.2/B HYInv HY 5.58 -.6 -.5 +3.3/D HYMuniI HM 9.60 +.2 +.4 +4.9/A HYMuniInv HM 9.60 +.2 +.3 +4.7/B HeritageA m MG 21.78 +1.3 +4.7 +7.1/E HeritageC m MG 17.53 +1.2 +4.4 +6.3/E HeritageI MG 25.02 +1.3 +4.8 +7.6/D HeritageInv MG 23.55 +1.2 +4.8 +7.4/E IncandGrA m LV 40.17 +1.7 +2.7 +9.0/B IncandGrI LV 40.30 +1.7 +2.8 +9.5/A IncandGrInv LV 40.24 +1.7 +2.7 +9.2/A InAdjBdA m IP 11.40 -1.1 -1.9 +.7/C InAdjBdInv IP 11.43 -1.1 -1.9 +.9/B InAdjBdR5 IP 11.43 -1.1 -1.7 +1.1/A IntTrmTxFrBdI MI 11.13 +.1 -.9 +2.2/B IntTrmTxFrBdInv MI 11.12 ... -1.0 +2.0/C IntlBdInv IB 13.01 -4.8 -1.3 +1.3/C IntlDiscvInv FR 17.54 +.6 +3.1 +8.3/C IntlGrA m FG 13.90 +.8 +4.3 +5.1/D IntlGrI FG 13.70 +.9 +4.5 +5.6/C IntlGrInv FG 13.79 +.9 +4.4 +5.4/C IntlOppsInv FR 11.60 -.8 +4.1 +11.7/A InvGinnieMaeInv GI 10.10 -1.1 -2.3 .../C InvGinnieMaeR5 GI 10.10 -1.0 -2.2 +.2/B InvOC2020A m TE 12.57 +.2 +.5 +4.0/D InvOC2020I TE 12.60 +.2 +.7 +4.5/C InvOC2020Inv TE 12.59 +.2 +.6 +4.3/C InvOC2020R b TE 12.56 +.2 +.3 +3.8/D InvOC2025A m TG 14.95 +.3 +.6 +4.4/D InvOC2025I TG 14.97 +.3 +.8 +4.9/D InvOC2025Inv TG 14.96 +.3 +.7 +4.7/D InvOC2025R b TG 14.93 +.2 +.5 +4.2/E InvOC2030A m TH 13.08 +.4 +.8 +4.8/E InvOC2030I TH 13.11 +.4 +1.0 +5.3/D InvOC2030Inv TH 13.11 +.4 +.9 +5.1/D InvOC2030R b TH 13.08 +.4 +.8 +4.6/E InvOC2035A m TI 16.41 +.6 +1.2 +5.3/E InvOC2035I TI 16.45 +.7 +1.4 +5.8/D InvOC2035Inv TI 16.42 +.6 +1.3 +5.5/E InvOC2035R b TI 16.40 +.6 +1.1 +5.0/E InvOC2040A m TJ 13.90 +.8 +1.6 +5.8/E InvOC2040I TJ 13.92 +.9 +1.8 +6.3/D InvOC2040Inv TJ 13.91 +.8 +1.7 +6.0/D InvOC2040R b TJ 13.88 +.7 +1.5 +5.5/E InvOC2045A m TK 17.49 +.9 +1.8 +6.3/E InvOC2045I TK 17.54 +1.0 +2.0 +6.7/D InvOC2045Inv TK 17.52 +1.0 +2.0 +6.5/D InvOC2045R b TK 17.49 +.9 +1.7 +6.0/E InvOC2050A m TN 14.30 +1.0 +2.1 +6.6/D InvOC2050I TN 14.34 +1.1 +2.2 +7.1/C InvOC2050Inv TN 14.32 +1.1 +2.1 +6.9/D InvOC2050R b TN 14.30 +1.1 +2.0 +6.3/E InvOC2055A m TL 15.33 +1.1 +2.1 +6.8/D InvOC2055Inv TL 15.36 +1.1 +2.3 +7.1/D InvOC:AgrInv AL 17.28 +.9 +2.2 +6.8/B InvOC:CnsrvInv CA 13.81 ... +.5 +4.3/B InvOCInRetA m RI 13.34 +.2 +.4 +3.9/A InvOCInRetI RI 13.35 +.2 +.6 +4.4/A InvOCInRetInv RI 13.34 +.2 +.5 +4.1/A InvOCInRetR b RI 13.32 +.2 +.3 +3.6/A InvOCModInv MA 16.00 +.4 +1.3 +5.6/B InvOCVryAgrInv XM 18.89 +1.5 +3.3 +8.1/B InvOCVryCsrvInv XY 11.96 -.5 -.6 +3.0/B LgCoValInv LV 10.25 +2.5 +.8 +6.3/D MidCpValA m MV 17.45 +1.2 -.1 +9.5/A MidCpValC m MV 17.26 +1.2 -.3 +8.7/B MidCpValI MV 17.50 +1.2 ... +10.0/A MidCpValInv MV 17.49 +1.2 ... +9.7/A MidCpValR b MV 17.40 +1.2 -.2 +9.2/A MidCpValR6 MV 17.51 +1.3 +.2 +10.1/A NTCoreEqPlusG LB 17.20 +1.8 +3.6 +8.8/C NTDiversBdG CI 10.33 -1.4 -2.9 +.9/C NTEmMktsG EM 13.31 -1.1 -.2 +9.3/A NTEqGrG LB 14.23 +2.3 +4.8 +9.5/C NTGrG LG 18.47 +2.3 +6.8 +13.2/B NTHeritageG MG 14.69 +1.3 +5.2 +7.8/D NTIntlGrG FG 12.84 +1.2 +5.5 +6.0/C NTLgCoValG LV 11.63 +2.6 +1.1 +6.3/D NTMidCpValG MV 13.57 +1.3 +.4 +10.2/A NTSmCoG SB 10.09 +2.7 +4.8 +7.9/D RlEsttA m SR 26.20 +1.0 -6.4 +1.6/D RlEsttI SR 26.31 +1.0 -6.3 +2.1/C RlEsttInv SR 26.24 +1.0 -6.3 +1.9/C SelI LG 74.89 +3.2 +5.2 +12.8/B SelInv LG 73.68 +3.2 +5.1 +12.6/B ShrtDurInv CS 10.12 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.41 -.1 -.4 -.1/C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 -.1 +.2 +1.0/B SmCoInv SB 16.08 +2.7 +4.5 +7.4/D SmCpGrA m SG 18.16 +3.5 +9.1 +10.4/C SmCpGrI SG 19.18 +3.6 +9.4 +10.9/C SmCpGrInv SG 18.76 +3.5 +9.2 +10.7/C SmCpValA m SV 8.76 +.8 +1.4 +9.6/B SmCpValI SV 8.95 +.8 +1.6 +10.1/A SmCpValInv SV 8.86 +.8 +1.5 +9.9/B StrAlAgrsA m AL 8.54 +.7 +1.9 +6.3/C StrAlAgrsC m AL 8.35 +.8 +1.8 +5.6/D StrAlAgrsI AL 8.43 +.8 +2.2 +6.8/B StrAlAgrsInv AL 8.48 +.8 +2.0 +6.6/B StrAlCnsrvA m CA 5.79 ... +.4 +3.8/C StrAlCnsrvInv CA 5.79 -.2 +.3 +4.0/C StrAlModA m MA 6.94 +.4 +1.3 +5.2/C StrAlModC m MA 6.85 +.4 +.9 +4.4/D StrAlModI MA 6.97 +.4 +1.5 +5.7/B StrAlModInv MA 6.96 +.4 +1.3 +5.5/C SustEqA m LB 28.29 +.9 +2.1 +10.0/B SustEqInv LB 28.36 +.9 +2.2 +10.3/B UltraA m LG 45.25 +4.0 +8.7 +13.8/A UltraI LG 48.83 +4.1 +8.9 +14.3/A UltraInv LG 47.25 +4.1 +8.8 +14.1/A UtlsInv SU 16.24 -2.3 -4.8 +4.9/C ValA m LV 9.01 +2.4 +1.2 +7.2/C ValI LV 9.04 +2.4 +1.4 +7.7/C ValInv LV 9.02 +2.4 +1.3 +7.5/C ValR b LV 9.01 +2.4 +1.1 +6.9/D ZeroCoup2020Inv GI 102.52 -.3 -1.1 +.3/A ZeroCoup2025Inv GL 94.89 -2.2 -4.4 +.2/EAmerican Funds2010TgtDtRtrA m TA 10.84 -.3 -.6 +4.0/B 2015TgtDtRtrA m TD 11.53 -.3 -.5 +4.4/C 2020TgtDtRtrA m TE 12.57 ... +.1 +5.0/B 2025TgtDtRtrA m TG 13.55 +.3 +.8 +5.9/A 2030TgtDtRtrA m TH 14.64 +.6 +1.5 +7.0/A 2035TgtDtRtrA m TI 15.21 +1.1 +2.5 +8.1/A 2040TgtDtRtrA m TJ 15.62 +1.2 +2.8 +8.5/A 2045TgtDtRtrA m TK 15.88 +1.3 +2.9 +8.7/A 2050TgtDtRtrA m TN 15.56 +1.4 +3.0 +8.8/A AMCpA m LG 33.77 +2.4 +7.2 +10.7/D AmrcnBalA m MA 27.12 +.3 +.3 +7.6/A AmrcnHiIncA m HY 10.14 -.8 -.1 +3.5/C AmrcnMutA m LV 40.82 +1.4 +.5 +8.5/B BdfAmrcA m CI 12.42 -1.3 -2.9 +.7/D CptWldGrIncA m WS 52.59 +1.5 +3.3 +7.8/B CptlIncBldrA m IH 61.10 -.3 -2.0 +3.5/C CptlWldBdA m IB 19.58 -3.5 -1.5 +1.1/D EuroPacGrA m FG 57.75 +1.2 +2.7 +6.4/B FdmtlInvsA m LB 63.64 +1.4 +2.6 +11.8/A GlbBalA m IH 32.68 -.4 +1.0 +4.4/B GrfAmrcA m LG 53.24 +2.8 +7.5 +13.2/B HiIncMuniBdA m HM 15.69 +.1 -.4 +4.4/B IncAmrcA m AL 23.01 -.1 -.8 +5.8/D IntlGrIncA m FB 35.21 -.5 +1.1 +3.6/D IntrmBdfAmrA m CS 13.05 -.5 -1.5 +.1/E InvCAmrcA m LB 41.04 +1.9 +2.0 +9.7/B LtdTrmTEBdA m MS 15.46 ... -.5 +1.1/B MortgA m GI 9.73 -1.1 -2.4 +.5/A NewWldA m EM 68.16 +.8 +1.9 +7.4/B NwPrspctvA m WS 45.41 +1.6 +5.2 +10.0/A STBdAmrcA m CS 9.78 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 ... -.2 +.6/D SmCpWldA m SW 58.18 +1.9 +4.3 +8.8/B TheNewEcoA m LG 48.92 +3.2 +9.6 +13.0/B TxExBdA m MI 12.76 -.1 -1.1 +2.6/A TxExmptFdofCAA m MC 17.38 ... -1.0 +2.6/C TxExofNewYorkA m MY 10.58 -.1 -1.3 +2.2/C USGovtSecA m GI 13.21 -1.1 -2.7 -.1/C WAMtInvsA m LV 46.34 +1.5 +2.0 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.65 -.1 -.9 +1.6/B USInProtInstl IP 10.47 -.9 -1.6 +.9/BAncoraThlnSmlMdI d SB 16.31 +1.2 +4.9 +9.1/CAngel OakMltStratIncAs m MU 11.25 +.5 +1.5 +3.3/A MltStratIncIns MU 11.23 +.5 +1.6 +3.6/AAquilaCHTFKTA m SI 10.44 ... -1.1 +1.6/B HawaiianTxFrA m SI 11.09 -.1 -1.0 +1.1/D NATFIncA m SI 10.51 -.3 -1.3 +2.1/A TxFrForUtahA m SI 10.15 ... -1.2 +1.9/A TxFrofArizonaA m SI 10.42 -.2 -1.2 +1.8/B TxFrofColoradoA m SI 10.27 ... -1.2 +1.3/D TxFrofOregonA m SI 10.76 -.1 -1.3 +1.2/D ArbitrageInstl NE 12.95 -1.4 -1.0 +1.4/C R b NE 12.57 -1.3 -1.1 +1.2/CArielApprecInv b MV 48.80 +1.0 +1.9 +5.1/D Inv b MV 71.97 +.9 +2.8 +7.5/CAristotleSaulGlbOppsI d IH 13.44 +.8 +1.1 +6.9/AArtisanEmMktsInv EM 16.78 -1.7 -.7 +9.0 GlbOppsInstl WS 27.66 +2.7 +6.5 +12.5 GlbOppsInv WS 27.36 +2.6 +6.4 +12.2 GlbValueInv WS 18.20 +1.3 ... +7.5 IntlInstl FG 34.52 +1.5 +3.1 +3.0 IntlInv FG 34.32 +1.5 +3.0 +2.8 IntlSmCpInv FR 23.67 -.4 +2.6 +4.0 IntlValueInstl FB 37.96 -.2 -2.1 +5.5 IntlValueInv FB 37.81 -.2 -2.2 +5.3 MidCpInstl MG 45.09 +3.6 +8.3 +8.1 MidCpInv MG 41.38 +3.6 +8.2 +7.9 MidCpValueInv MV 23.03 +2.2 +.8 +6.4 SmCpInvs SG 35.32 +5.2 +14.9 +12.9 ValInstl LV 14.54 +3.4 -.4 +8.8 ValInv LV 14.57 +3.4 -.5 +8.5AshmoreEmMktsLcCyBdIns XP 7.43 -7.4 -3.0 +1.9 EmMktsTtlRetIns EB 7.81 -5.0 -4.1 +4.6AuxierFocInv d LV 22.16 ... -.7 +6.4/DAve MariaMariaWldEq WS 15.34 +2.7 +1.7 +5.5/D Value MB 21.79 +1.1 +4.4 +5.0/DBBHCorelN d LB 20.32 +.5 -2.6 +6.7/E LtdDurN UB 10.17 +.2 +.6 +1.7/ABMODivIncI LV 14.56 +2.0 +2.2 +10.7/A IntermTxFrI MI 11.10 +.1 -.8 +2.3/B IntermTxFrY MI 11.10 ... -.9 +2.1/B LgCpGrI LG 19.05 +2.5 +5.3 +13.7/A LgCpGrY LG 18.88 +2.5 +5.2 +13.4/B LgCpValI LV 15.91 +.4 -1.4 +7.6/C LowVolEqI LV 14.67 -.2 -.3 +7.0/D MidCpGrI MG 17.12 +1.4 +6.3 +6.9/E MidCpValI MV 12.17 +.2 -2.2 +5.9/D ShrtTrmIncAdvI CS 9.27 ... -.2 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.95 +2.6 +7.0 +5.5/E StratIncY MU 9.10 -1.6 -2.2 +2.1/C TCHCorPlusBdI CI 11.31 -1.3 -2.7 +1.8/A TCHCorPlusBdY CI 11.32 -1.2 -2.7 +1.6/A TCHCorpIncI TW 12.67 -1.5 -2.9 +3.4/A TCHCorpIncY TW 12.69 -1.4 -2.9 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.80 +1.0 +1.8 +6.0/B BdM CI 12.23 -1.2 -2.8 +1.0/C EmMktsM EM 11.97 -.6 -.1 +6.7/B IncStkM LV 9.46 +2.5 +1.7 +9.6/A IntermBdM CS 12.20 -.5 -1.4 +.7/C IntlApprecM FB 14.54 -.1 +.8 +3.4/D IntlM FB 14.05 +.3 +1.5 +4.8/B LgCpStkM LB 6.23 +1.9 +3.3 +9.4/C MAIntrmMnBdM MT 12.38 ... -1.0 +1.8 MdCpMltStratM MG 18.21 +2.5 +5.1 +8.9/C NYIntrmTEBdM MN 10.87 ... -1.1 +2.0 NtnIntrmMnBdM MI 13.25 ... -1.0 +2.0 NtnSTMnBdM MS 12.66 ... ... +.5 PEIntrmMnBdM MP 11.90 ... -.7 +1.9 STUSGovtSecM GS 11.48 -.3 -.6 -.1/C SmCpMltStratM SG 21.47 +4.3 +7.0 +11.4BairdAggrgateBdInstl CI 10.46 -1.3 -2.9 +1.4/B CorPlusBdInstl CI 10.81 -1.2 -2.8 +1.8/A IntermBdInstl CI 10.71 -.8 -2.0 +1.0/C QlInTrmMnBdIns MI 11.32 -.1 -1.0 +1.3/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 76.23 +2.9 +8.2 +12.0/A AsstRetail b MG 73.65 +2.9 +8.1 +11.7/A DiscvInstl SG 20.01 +7.5 +9.3 +15.3/A DiscvRetail b SG 19.82 +7.5 +9.3 +15.0/A EmMktsInstl EM 15.22 -.7 -1.0 +7.2/B EmMktsRetail b EM 15.16 -.7 -1.1 +6.9/B FifthAvenuGrIns LG 29.43 +5.6 +13.6 +15.8/A FifthAvenuGrRtl b LG 28.90 +5.6 +13.5 +15.5/A FocedGrInstl MG 16.77 +3.7 +7.1 +8.0/D GrInstl MG 74.05 +3.5 +6.5 +10.1/B GrRetail b MG 71.98 +3.5 +6.4 +9.8/B IntlGrInstl FG 24.89 +.4 +2.9 +9.1/A IntlGrRetail b FG 24.56 +.3 +2.8 +8.8/A OppInstl MG 20.71 +6.5 +17.7 +14.9/A OppRetail b MG 19.98 +6.5 +17.5 +14.5/A PtnrsInstl MG 54.58 +4.9 +9.8 +11.2/B PtnrsRetail b MG 53.45 +4.8 +9.6 +10.9/B RlEsttInstl SR 28.67 +1.0 -4.5 +4.3/A RlEsttRetail b SR 28.23 +1.0 -4.6 +4.0/A SmCpInstl SG 31.45 +3.5 +7.2 +11.0/C SmCpRetail b SG 30.34 +3.4 +7.1 +10.7/CBarrett AssociatesBarrettOpp LV 30.26 +1.9 +.9 +11.4/ABeckerValEqRetail d LV 19.60 +.7 +.6 +7.0/DBerkshireFoc d ST 25.47 +4.8 +18.6 +20.6/BBernsteinCaliforniaMuni SS 14.02 +.1 -.5 +1.4/A IntermDur CI 12.77 -1.0 -2.4 +1.6/B IntermDurInstl CI 14.56 -1.0 -2.3 +1.7/A NewYorkMuni SS 13.73 ... -.8 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.51 +.7 +1.3 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.2 +1.6/BBlackRock4060TrgtAlInvC m CA 11.59 -.2 -1.2 +2.6 AdUSTtlMInvA m LB 26.05 +1.8 +2.7 +7.6/E AdUSTtlMInvIns LB 27.18 +1.7 +2.7 +7.9/D AdUSTtlMInvInvC m LB 16.95 +1.7 +2.4 +6.8/E AdvtgGlbInstl WS 22.15 +.3 +1.8 +6.3/C AdvtgGlbInvA m WS 21.06 +.2 +1.7 +6.0/C AdvtgGlbInvC m WS 17.30 +.2 +1.5 +5.1/D AdvtgIntlIns FB 17.61 +.5 +1.7 +6.5/A AdvtgIntlInvA m FB 17.42 +.5 +1.6 +6.2/A AdvtgLCCorIns LB 17.00 +1.2 +3.8 +11.0/A AdvtgLCCorInvA m LB 16.39 +1.1 +3.7 +10.7/A AdvtgLCCorInvC m LB 14.10 +1.1 +3.4 +9.8/B AdvtgLCValIns LV 29.50 +.5 +.8 +9.2/A AdvtgLCValInvA m LV 28.92 +.5 +.7 +8.8/B AdvtgLCValInvC m LV 26.89 +.4 +.4 +8.0/B AdvtgLgCpGrIns LG 16.25 +2.1 +6.9 +12.5/B AdvtgLgCpGrInvA m LG 15.56 +2.0 +6.8 +12.2/C AdvtgSmCpGrIns SG 21.47 +3.8 +9.6 +8.8/D AdvtgSmCpGrInvA m SG 16.59 +3.8 +9.5 +8.5/E AsaDrgnIns DP 17.25 -.1 +.6 +4.1/E AsaDrgnInvA m DP 17.02 -.1 +.5 +3.9/E BalCptlInstl MA 23.08 +.9 +1.7 +7.5 BalCptlInvA m MA 22.99 +.9 +1.6 +7.2 BalCptlInvC m MA 20.04 +.8 +1.3 +6.4 BasValInstl LV 26.72 +2.3 +1.8 +5.5/E BasValInvA m LV 26.40 +2.3 +1.7 +5.2/E BasValInvC m LV 23.33 +2.2 +1.3 +4.4/E CAMuniOppsInstl MF 12.73 +.7 +.7 +4.2/A CAMuniOppsInvA m MF 12.71 +.6 +.6 +4.0/A CAMuniOppsInvA1 b MF 12.72 +.6 +.6 +4.1/A CorBdInstl CI 9.24 -1.1 -2.6 +.8 CorBdInvA m CI 9.25 -1.1 -2.8 +.5 CorBdInvC m CI 9.21 -1.1 -3.1 -.2 CorBdK CI 9.27 -1.1 -2.7 +.9 CorBdSvc b CI 9.24 -1.1 -2.8 +.5 CptlApprecInstl LG 31.04 +3.8 +11.4 +14.0/A CptlApprecInvA m LG 28.79 +3.8 +11.3 +13.6/A CptlApprecInvC m LG 21.53 +3.7 +11.0 +12.7/B CptlApprecK LG 31.20 +3.8 +11.4 +14.1/A CptlApprecR b LG 23.98 +3.8 +11.2 +13.3/B CrdtStrIncIns MU 10.17 -.2 +.2 +3.8 CrdtStrIncInvA m MU 10.16 -.2 +.2 +3.6 EmMktsInstl EM 24.03 ... +2.0 +6.9/B EmMktsInvA m EM 23.16 ... +1.8 +6.5/B EngyResInvA m EE 19.82 +10.2 +7.1 -8.0/E EqDivInstl LV 22.92 +1.7 +1.1 +10.6/A EqDivInvA m LV 22.85 +1.6 +1.0 +10.3/A EqDivInvC m LV 22.03 +1.6 +.8 +9.5/A EqDivR b LV 23.02 +1.6 +.9 +9.9/A EuroInvA m ES 15.39 -.6 +1.1 +.2/E Exch LB 1053.43 -.5 +.4 +7.8/D FltngRtIncInstl BL 10.18 +.2 +1.6 +3.7 FltngRtIncInvA m BL 10.17 +.1 +1.3 +3.4 FltngRtIncInvC m BL 10.17 ... +1.2 +2.6 FocGrInvA m LG 4.25 +4.2 +12.1 +14.5/A GNMAInstl GI 9.15 -.9 -2.1 +.3 GNMAInvA m GI 9.18 -.8 -2.2 +.1 GNMAInvC m GI 9.14 -.9 -2.5 -.7 GlbAllcIncInstl IH 19.77 -.2 -.3 +3.4 GlbAllcIncInvA m IH 19.64 -.2 -.4 +3.1 GlbAllcIncInvC m IH 17.68 -.3 -.7 +2.3 GlbAllcIncR b IH 18.68 -.3 -.5 +2.8 GlbLSCrdtInstl XS 10.43 -.2 +.8 +1.5/D GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 -.2 +.4 +.5/E HYBdInstl HY 7.66 -.4 +.2 +4.6/A HYBdInvA m HY 7.66 -.5 +.1 +4.3/B HYBdInvC m HY 7.67 -.5 -.1 +3.5/C HYBdK HY 7.67 -.4 +.4 +4.7/A HYBdSvc b HY 7.67 -.5 +.3 +4.3/A HYMuniInstl HM 9.55 +.3 +.4 +5.1/A HighEqIncIns LV 27.34 +.3 +.4 +5.2/E HighEqIncInvA m LV 23.46 +.3 +.3 +4.8/E HighEqIncInvC m LV 15.86 +.2 ... +4.0/E HthSciOpIns SH 58.32 +2.2 +3.9 +6.4/A HthSciOpInvA m SH 55.65 +2.2 +3.7 +6.1/A HthSciOpInvC m SH 48.93 +2.1 +3.5 +5.4/B InProtBdInstl IP 10.43 -1.0 -1.5 +.8 InProtBdInvA m IP 10.19 -1.1 -1.6 +.5 InProtBdInvC m IP 9.85 -1.1 -1.8 -.2 IntlDivIns FB 29.18 -1.9 -5.3 -.4/E IntlDivInvA m FB 27.30 -1.9 -5.4 -.7/E IntlInstl FB 17.48 -.4 -1.6 +5.3/A IntlInvA m FB 17.10 -.5 -1.7 +5.0/B IntlInvC m FB 15.93 -.5 -2.0 +4.0/C LCFocGrIns LG 14.79 +4.5 +12.7 +16.1/A LCFocGrInvA m LG 13.81 +4.5 +12.7 +15.8/A LCFocGrInvC m LG 10.91 +4.4 +12.3 +14.8/A LPDyn2020Instl TE 15.98 +.6 +.5 +4.7 LPDyn2020InvA m TE 14.72 +.5 +.5 +4.5 LPDyn2030Instl TH 14.39 +1.2 +1.5 +6.2 LPDyn2030InvA m TH 13.83 +1.2 +1.3 +5.9 LPDyn2040Instl TJ 18.26 +1.6 +1.7 +7.2 LPDyn2040InvA m TJ 16.71 +1.5 +1.5 +6.9 LatinAmerInstl LS 50.74 -4.7 +1.6 +4.0/C LatinAmerInvA m LS 50.09 -4.8 +1.5 +3.6/C LngHrznEqInvA m WS 13.31 +.4 +2.1 +3.3/E LowDurBdInstl CS 9.48 ... -.1 +1.2 LowDurBdInvA m CS 9.48 -.1 -.3 +.9 LowDurBdInvC m CS 9.48 -.2 -.6 +.1 LowDurBdK CS 9.47 ... -.2 +1.2 ManagedIncK XY 9.91 -.2 -.2 +4.2 MidCapDivIns MV 18.69 +1.1 +2.6 +7.1/C MidCapDivInvA m MV 17.83 +1.1 +2.5 +6.8/C MidCpGrEqInstl MG 24.99 +3.5 +10.9 +12.7/A MidCpGrEqInvA m MG 21.73 +3.4 +10.7 +12.3/A MidCpGrEqInvC m MG 17.13 +3.4 +10.4 +11.5/B NJMuniBdInstl MJ 10.98 ... -.7 +3.5/A NJMuniBdInvA m MJ 10.99 ... -.8 +3.3/A NYMuniOppsInstl MN 11.30 +.6 +.4 +4.6/A NYMuniOppsInvA m MN 11.30 +.5 +.3 +4.3/A NYMuniOppsInvA1 b MN 11.30 +.5 +.3 +4.4/A NYMuniOppsInvC m MN 11.30 +.4 ... +3.5/A NatrlResTrInstl SN 34.30 +8.4 +4.5 +1.8/C NatrlResTrInvA m SN 32.56 +8.4 +4.4 +1.5/C NtnlMnInstl MI 10.74 +.1 -.7 +2.7/A NtnlMnInvA m MI 10.75 +.1 -.8 +2.5/A NtnlMnInvC m MI 10.75 ... -1.1 +1.7/D PAMuniBdInstl MP 10.92 +.1 -.7 +3.0/B PAMuniBdInvA m MP 10.93 +.1 -.8 +2.8/B ShrtTrmMuniIns MS 10.05 ... +.3 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2/E StrGlbBdIncIns IB 5.88 -2.6 -1.1 +2.5 StrGlbBdIncIvA m IB 5.88 -2.4 -1.0 +2.3 StrIncOpA m NT 9.83 -.4 -.2 +1.9 StrIncOpC m NT 9.82 -.5 -.4 +1.2 StrIncOpIns NT 9.83 -.4 -.1 +2.2 StratMuOpIns MI 11.72 +.6 +.9 +4.7/A StratMuOpInvA m MI 11.71 +.5 +.7 +4.5/A StratMuOpIvC m MI 11.72 +.5 +.5 +3.7/A TactOppsInstl TV 15.09 +1.5 +4.7 +2.8/D TactOppsInvA m TV 14.98 +1.5 +4.6 +2.4/D TechOppsInstl ST 29.05 +4.3 +14.2 +23.8/A TechOppsInvA m ST 27.03 +4.4 +14.1 +23.5/A TechOppsInvC m ST 23.03 +4.3 +13.8 +22.5/A TtlRetInstl CI 11.25 -1.1 -2.6 +1.3 TtlRetInvA m CI 11.26 -1.1 -2.7 +.9 TtlRetInvC m CI 11.25 -1.1 -3.0 +.3 TtlRetR b CI 11.26 -1.1 -2.8 +.7 USGovtBdInstl GI 10.04 -.8 -2.2 +.4 USGovtBdInvA m GI 10.07 -.8 -2.3 +.1 USMortgInstl CI 9.88 -.9 -2.1 +1.2/BBogle Investment ManSmCpGrInstl SB 32.66 +5.2 +4.6 +8.4/DBoston PartnersLSEqInstl LO 21.92 +1.5 -1.6 +6.8/A SmCpValIIInstl SV 26.73 +1.8 +1.8 +8.8/C SmCpValIIInv b SV 25.58 +1.8 +1.7 +8.5/CBoston TrustAsstMgmt AL 47.23 +.8 +.7 +8.3/A Eq LB 23.97 +1.4 +1.4 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.00 +1.4 -.6 +5.8/EBrandesIntlEqI FV 18.79 +.8 +5.4 +4.0/BBridgesInvm LG 63.57 +3.0 +5.0 +9.5/EBridgewayAggresivInvs1 MB 76.98 +2.4 +2.2 +8.3/B BlueChip35Idx LB 14.74 +1.8 +1.2 +10.1/B SmCpVal SV 28.45 +6.3 +7.2 +9.4/B UltraSmCo SV 30.75 +1.3 +1.7 .../E UltraSmCoMkt d SB 15.38 +4.7 +7.9 +10.0/BBright RockMidCpGrInstl MG 17.66 +.9 +2.6 +10.6/B QualLgCpInstl LB 16.33 +1.1 -1.4 +6.9/EBroadviewOpp SB 36.86 +4.2 +6.7 +6.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.32 +.4 -2.5 -.9/E GlbLtdInfrasY XO 12.31 +.4 -2.5 -.9/E GlbLtdRlEsttI GR 12.83 +.5 -2.9 +2.0/CBrown AdvisoryFlexEqIns d LG 21.89 +4.3 +5.4 +10.8/D GrEqInstl d LG 23.32 +2.8 +11.2 +12.5/B GrEqInv d LG 23.10 +2.8 +11.1 +12.3/B IntermIncInv d CI 10.30 -.7 -1.7 +.9/C MrylndBdInv d SI 10.47 -.1 -.3 +1.9/A SmCpFdmtlValIns d SB 28.56 +1.8 +.4 +9.1/C SmCpGrInv d SG 19.67 +1.0 +5.9 +10.9/C SmrstEmMktsIns d EM 10.84 -4.2 -3.6 +3.4/DBrown Cap MgmtSmCoInv b SG 103.14 +5.4 +15.6 +18.7/ABruceBruce MA 515.28 +.5 -1.9 +5.3/CBuffaloDiscv MG 25.20 +1.9 +4.0 +10.0/B EmergOpps SG 16.87 +3.3 +8.0 +10.3/C FlexInc AL 15.61 +1.2 +.6 +5.9/D Gr LG 31.58 +4.3 +8.4 +10.2/D HY HY 10.99 -.3 -.6 +3.4/C LgCp LG 30.26 +4.1 +4.2 +11.5/C MidCp MG 14.42 +1.2 +6.0 +5.4/E SmCp SG 16.36 +7.0 +11.6 +12.3/BCG Capital MarketsCorFI CI 7.80 -1.4 -3.0 +1.1 EmMktsEqInvms EM 15.93 -1.9 -1.8 +8.0/A IntlEq FB 13.19 +.7 +1.6 +4.8/B IntlFI IB 7.81 -.6 +1.0 +3.5/A LgCpEq LG 20.03 +1.6 +3.1 +9.1/E MuniBdInvms ML 9.11 -.1 -1.6 +1.9/E SmMidCpEq SG 21.60 +2.2 +4.0 +5.6/ECGMFoc LB 54.10 +5.3 +1.4 +9.1/C Mut AL 31.67 +2.2 +2.2 +6.9/B Rlty MB 30.64 +1.7 -4.7 +7.5/CCMAdvsFI CS 11.13 -.3 -.7 +2.0/ACRMMidCpValInstl MB 22.85 +2.4 +4.8 +10.4/A SmCpValInstl SB 19.72 +2.2 -.4 +10.1/B SmCpValInv SB 17.11 +2.2 -.4 +9.8/BCalamosCnvrtA m CV 18.55 +1.6 +5.4 +5.4/C CnvrtC m CV 18.35 +1.5 +5.1 +4.6/D CnvrtInstl CV 16.64 +1.6 +5.4 +5.7/C EvolvingWldGrA m EM 15.31 -1.2 +.4 +3.5/D EvolvingWldGrI EM 15.40 -1.2 +.5 +3.7/D GlbGrIncA m IH 9.68 +.8 +2.3 +5.6/A GlbGrIncC m IH 8.60 +.7 +2.0 +4.8/B GlbGrIncI IH 9.97 +.9 +2.5 +5.9/A GrA m LG 34.59 +2.7 +6.5 +8.6/E GrC m LG 22.00 +2.6 +6.2 +7.8/E GrIncA m AL 33.04 +1.4 +3.3 +8.2/A GrIncC m AL 33.20 +1.4 +3.1 +7.4/A GrIncInstl AL 31.78 +1.5 +3.4 +8.5/A GrInstl LG 45.34 +2.7 +6.6 +8.9/E IntlGrA m FG 21.64 +.7 +1.1 +6.7/B IntlGrInstl FG 22.15 +.7 +1.2 +7.0/B MktNetrlIncA m NE 13.51 +.4 +2.2 +3.4/A MktNetrlIncC m NE 13.72 +.4 +2.0 +2.7/A MktNetrlIncIns NE 13.36 +.5 +2.4 +3.7/ACalvertBalA m MA 31.62 +.7 +.2 +4.3 BalC m MA 30.60 +.6 -.1 +3.5 BdA m CI 15.69 -.9 -2.0 +1.7 EqA m LG 44.82 +.3 +4.5 +9.9/D EqC m LG 26.32 +.3 +4.2 +9.1/E IncA m TW 15.88 -1.7 -3.4 +2.1/C IntlEqA m FB 17.85 +.1 +1.5 +1.8/E MdCpA m MB 32.68 +2.0 +3.7 +3.1/E RspMuniIncA m MI 15.63 ... -1.0 +2.4 ShrtDurIncA m CS 15.83 -.2 -.6 +1.3/A USLCCrRspnbIdxA m LB 22.76 +1.5 +2.4 +9.6/CCambiarGlblUltrFcsInv d WS 20.12 +1.2 +1.4 +1.1/E IntlEqInv d FB 28.78 +.2 +1.3 +4.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +1.8 +2.5 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.0 +2.9 +12.6/A NL Vanguard TtlSMIdxInv LB 128,610 +2.0 +2.8 +12.5/B NL Vanguard InsIdxIns LB 126,873 +1.8 +2.5 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 +.3 +1.1 +5.8/B NL Vanguard TtlSMIdxIns LB 116,137 +2.0 +2.9 +12.6/A NL Vanguard TtInSIdxInsPlus FB 97,699 +.3 +1.1 +5.9/B NL Vanguard InsIdxInsPlus LB 93,127 +1.8 +2.6 +12.8/A NL Fidelity Contrafund LG 92,766 +3.9 +8.4 +15.0/B NL American Funds GrfAmrcA m LG 87,045 +2.8 +7.5 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 85,643 -1.1 -2.1 +8.1/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.3 -2.9 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +1.8 +2.5 +12.8/A NL American Funds IncAmrcA m AL 74,403 -.1 -.8 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +.3 +1.1 +5.9/B NL Dodge & Cox Stk LV 69,557 +1.8 +1.8 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 -.3 -2.0 +5.2/C 5.75 Dodge & Cox IntlStk FB 64,497 +.3 -.3 +6.0/B NL American Funds AmrcnBalA m MA 63,159 +.3 +.3 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +1.9 +2.0 +12.0/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 42.60 +11.8 888-776-3637 Ivy EngyA m EE 5.75 13.67 +11.3 800-777-6472 Ivy EngyC m EE 1.00 12.67 +11.2 800-777-6472 ProFunds IntUltraSectInv LE NL 89.01 +10.9 888-776-3637 ICON EngyS EE NL 13.27 +10.7 800-828-4881 BlackRock EngyResInvA m EE 5.25 19.82 +10.2 800-441-7762 BlackRock EngyResInstl EE NL 23.12 +10.1 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.91 +10.1 800-441-7762 Jacob MicroCpGrInstl d SG NL 15.09 +9.7 888-522-6239 Rydex EngySvcsH b EE NL 27.69 +9.7 800-820-0888 Rydex EngySvcsInv EE NL 30.44 +9.7 800-820-0888 Jacob MicroCpGrInv m SG NL 13.84 +9.6 888-522-6239 Meridian EqIncLegacy d LG NL 17.71 +9.5 800-446-6662 Guinness Atkinson GlbEngy EE NL 25.53 +9.3 800-915-6566 ProFunds UltJapanInv LE NL 25.48 +9.3 888-776-3637 Rydex EngyInv EE NL 86.80 +9.0 800-820-0888 Williston BsnMdNrAmrStkA m EE 5.00 5.76 +8.9 800-276-1262 Fidelity Select EnergyService EE NL 49.68 +8.8 800-544-8544 INVESCO EngyA m EE 5.50 27.43 +8.8 800-959-4246 INVESCO EngyInv b EE NL 27.31 +8.8 800-959-4246 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.01 +29.0 888-776-3637 Berkshire Foc d ST NL 25.47 +18.6 877-526-0707 Virtus InvtvGrStkIns LG NL 24.98 +18.4 888-784-3863 Baron OppInstl MG NL 20.71 +17.7 800-992-2766 Touchstone SdCptlInsGr LG NL 24.20 +17.6 800-543-0407 Baron OppRetail b MG NL 19.98 +17.5 800-992-2766 Lord Abbett DevelopingGrA m SG 5.75 27.39 +17.5 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.37 +17.5 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.36 +17.5 888-522-2388 AMG FrontierSmCpGrZ SG NL 12.88 +17.4 800-835-3879 Lord Abbett DevelopingGrP b SG NL 26.56 +17.4 888-522-2388 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Lord Abbett DevelopingGrR3 b SG NL 26.63 +17.3 888-522-2388 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.95 +17.3 800-222-8222 AMG FrontierSmCpGrI SG NL 12.58 +17.2 800-835-3879 Firsthand TechOpps ST NL 11.70 +17.2 888-884-2675 Lord Abbett DevelopingGrC m SG 1.00 20.46 +17.1 888-522-2388 Touchstone SdCptlSelGrC m LG 1.00 14.84 +16.9 800-543-0407 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/Thursday, May 17, 2018

PAGE 51

OppInstl LV 23.54 +.3 -.9 +7.6/C OppInv LV 23.61 +.3 -1.0 +7.3/C SmCpInstl d SB 20.33 +2.5 +4.1 +2.8/E SmCpInv d SB 19.87 +2.5 +4.1 +2.6/ECarillonClVtCptlApprA m LG 44.17 +2.7 +5.2 +13.5/B EagleGrIncA m LV 20.82 +.2 -.4 +8.5/B EagleGrIncC m LV 19.94 +.2 -.7 +7.7/C EglMidCpGrA m MG 60.62 +2.6 +7.3 +11.8/A EglMidCpGrC m MG 48.58 +2.5 +7.0 +11.0/B EglMidCpStkA m MG 28.88 +1.4 +1.8 +7.1/E EglSmCpGrA m SG 63.48 +3.5 +6.5 +10.4/C EglSmCpGrC m SG 47.00 +3.5 +6.2 +9.7/D ReamsCore+BdI CI 30.68 -1.4 -2.8 +.9/C ReamsCoreBdI CI 11.06 -1.1 -2.5 +1.1/C ReamsUnconsBdI NT 11.56 -.8 -1.5 +1.6/D ReamsUnconsBdY b NT 11.61 -.9 -1.6 +1.3/E ScoutIntlI FB 21.58 -.9 +.5 +4.8/B ScoutMdCpI MB 19.57 +2.2 +2.9 +13.2/A ScoutSmCpI SG 29.40 +3.4 +5.3 +15.0/ACausewayIntlValInstl d FV 17.20 +.8 -.7 +3.6/B IntlValInv d FV 17.07 +.8 -.8 +3.4/BCenter Coast CapitalBrkdMLPFocA m LP 6.99 +4.0 -1.2 -6.6/A BrkdMLPFocC m LP 6.46 +4.0 -1.5 -7.3/BChamplainSmCoAdv b SG 21.86 +5.2 +9.8 +14.7/ACity National RochdaCorpBdServicing CS 10.17 -.3 -1.2 +.6 DivIncN b LV 37.70 -1.2 -5.7 +4.8/EClearBridgeAggresivGrA m LG 210.77 +1.7 +3.6 +4.5/E AggresivGrC m LG 168.84 +1.7 +3.4 +3.8/E AggresivGrI LG 232.63 +1.7 +3.7 +4.8/E AggresivGrIS LG 235.12 +1.7 +3.8 +4.9/E AllCpValA m LV 14.36 +2.4 -1.2 +7.7/C AllCpValC m LV 12.37 +2.2 -1.5 +6.9/D ApprecA m LB 23.88 +1.4 +1.2 +9.0/C ApprecC m LB 22.99 +1.4 +.9 +8.2/D ApprecI LB 23.74 +1.5 +1.3 +9.3/C ApprecIS LB 23.81 +1.4 +1.3 +9.4/C CBIntlSmCpI FA 19.17 +.9 +.3 +6.3/C DivStrat1 LB 23.10 +.6 -1.5 +8.8/C DivStratA m LB 23.09 +.6 -1.6 +8.5/D DivStratC m LB 22.75 +.6 -1.8 +7.8/D DivStratI LB 23.69 +.6 -1.5 +8.8/C IntlGrC m FG 42.52 +2.5 +6.1 +8.3/A IntlGrI FG 49.00 +2.6 +6.5 +9.3/A IntlValA m FV 11.77 -.2 -.4 +3.7/B IntlValIS FV 11.83 -.1 -.3 +4.2/B LgCpGrA m LG 43.47 +3.5 +7.0 +13.5/B LgCpGrC m LG 35.00 +3.4 +6.7 +12.7/B LgCpGrI LG 48.17 +3.5 +7.1 +13.8/A LgCpValA m LV 32.65 ... -1.4 +6.2/D LgCpValC m LV 31.69 -.1 -1.6 +5.4/E LgCpValI LV 32.60 ... -1.3 +6.5/D MidCpA m MB 33.40 +2.2 -.1 +5.3/D MidCpC m MB 26.69 +2.1 -.3 +4.6/E MidCpI MB 37.07 +2.2 ... +5.7/D MidCpIS MB 37.42 +2.2 +.1 +5.8/D SmCpC m SG 39.64 +2.5 +3.0 +10.5/C SmCpGrA m SG 37.38 +5.1 +13.9 +12.7/B SmCpGrI SG 39.85 +5.1 +14.1 +13.1/A SmCpGrIS SG 40.24 +5.1 +14.1 +13.2/A SmCpGrR b SG 36.47 +5.0 +13.8 +12.4/B SmCpI SG 62.61 +2.6 +3.3 +11.6/B SmCpValA m SV 20.30 +5.2 +2.0 +7.0/D TactDivIncA m MV 16.17 +.2 -2.6 -1.0/E TactDivIncC m MV 15.36 +.2 -2.8 -1.7/E TactDivIncI MV 16.29 +.3 -2.5 -.7/E ValTrustC m LB 78.49 +.3 -1.9 +4.7/E ValTrustI LB 94.18 +.4 -1.5 +5.7/EClermontCLSGrandIncN CA 11.47 +.6 +1.0 +4.3/BClipperClipper LB 124.19 +4.0 +3.1 +12.1/ACohen & SteersDivVal,IncInstl LB 15.09 +1.2 -.9 +8.2/D GlbInfras,IncI XO 18.52 -.2 -3.5 +3.1/B GlbRltys,IncA m GR 51.78 +.5 -2.0 +3.2/B GlbRltys,IncI GR 52.04 +.6 -1.8 +3.5/B InstlRltys SR 40.61 +1.6 -5.6 +3.6/B IntlRltyA m GR 12.22 ... +1.7 +4.0/A IntlRltyI GR 12.30 ... +1.7 +4.3/A PrfrdScInc,IncA m RR 13.60 -.7 -2.2 +5.0/B PrfrdScInc,IncC m RR 13.52 -.8 -2.4 +4.3/D PrfrdScInc,IncI RR 13.63 -.7 -2.1 +5.3/B RlEsttSecIncA m SR 13.81 +1.2 -6.2 +4.3/A RlEsttSecIncC m SR 12.51 +1.2 -6.4 +3.7/A RlEsttSecIncIns SR 14.54 +1.3 -6.1 +4.6/A Rltys SR 60.37 +1.6 -5.7 +3.2/BColorado BondSharesATxEx f SI 9.06 +.3 +1.6 +4.5ColumbiaAMTFrCAIMBIns MF 10.23 ... -.9 +2.3/B AMTFrCTIMBIns SI 10.29 -.1 -.9 +1.4/C AMTFrIMBA m MI 10.26 ... -1.3 +1.8/C AMTFrIMBIns MI 10.26 -.1 -1.2 +2.0/B AMTFrMAIMBIns MT 10.33 -.1 -1.1 +1.6/C AMTFrNYIMBIns MN 11.63 ... -.9 +1.9/B AMTFrORIMBIns SI 12.10 -.1 -1.1 +1.7/B AMTFrSCIMBIns SI 9.96 -.1 -1.2 +1.8/B AcornA m MG 13.97 +3.0 +8.1 +10.9/B AcornC m MG 7.10 +3.0 +7.9 +10.1/B AcornIns MG 16.65 +3.0 +8.2 +11.2/B AcornIntSelIns FG 30.00 +1.1 +2.6 +8.5/A AcornIntlA m FR 47.81 -.4 +2.8 +5.8/E AcornIntlC m FR 45.68 -.4 +2.5 +5.0/E AcornIntlIns FR 47.91 -.4 +2.9 +6.0/E AcornSelA m MG 15.16 +3.6 +3.7 +10.5/B AcornSelIns MG 17.18 +3.7 +3.9 +10.8/B AcornUSAIns SG 16.70 +3.0 +9.8 +10.9/C BalA m MA 40.87 +.2 -1.1 +5.6/B BalIns MA 40.80 +.2 -1.0 +5.9/B BdA m CI 8.22 -1.3 -2.9 +1.1/B BdIns CI 8.22 -1.2 -2.8 +1.4/B ContrCoreA m LB 25.63 +.9 -.2 +8.8/C ContrCoreIns LB 25.83 +.9 -.1 +9.1/C ContrCoreV f LB 25.38 +.9 -.2 +8.8/C ContrEurpA m ES 7.45 ... +1.8 +2.5/D ConvrtSecsA m CV 20.91 +2.1 +5.5 +6.7/B ConvrtSecsIns CV 20.94 +2.1 +5.6 +7.0/A CorpIncA m TW 9.80 -1.8 -3.9 +1.8/C CorpIncIns TW 9.80 -1.7 -3.8 +2.1/C CptAllcAgrA m AL 13.62 +.9 +1.4 +7.7/A CptAllcAgrC m AL 13.27 +.8 +1.1 +6.9/B CptAllcCnsA m XY 10.12 -.7 -1.4 +2.5/C CptAllcMdAgA m MA 13.06 +.5 +.8 +6.6/A CptAllcMdAgC m MA 13.08 +.5 +.5 +5.8/B CptAllcMdAgIns MA 13.04 +.5 +.9 +6.9/A CptAllcMdCnsA m CA 11.06 -.4 -.7 +3.7/C CptAllcModA m CA 11.63 +.1 +.1 +5.3/A CptAllcModC m CA 11.53 ... -.2 +4.6/B DiscpCoreA m LB 12.35 +1.8 +3.4 +10.0/B DiscpSmCoreV f SB 7.15 +2.1 +2.7 +4.9/E DivIncA m LV 21.75 ... -.9 +9.8/A DivIncC m LV 21.07 ... -1.2 +9.0/B DivIncIns LV 21.78 ... -.8 +10.1/A DivIncV f LV 21.76 ... -.9 +9.8/A DivOppA m LV 9.68 -.1 +.6 +7.2/C DivOppC m LV 9.46 -.2 +.2 +6.4/D EmMktsIns EM 13.64 -.6 -1.2 +8.1/A FltRtA m BL 9.15 +.3 +2.2 +4.0/A GlEngNatResA m SN 21.05 +5.8 +6.4 +4.2/B GlEngNatResI SN 21.32 +5.9 +6.5 +4.5/B GlbDivOppA m WS 18.85 -.9 -2.5 +3.1/E GlbDivOppIns WS 18.91 -.9 -2.4 +3.4/E GlbEqValA m WS 14.25 +.6 +.4 +5.5/D GlbOppsA m IH 13.87 -.5 +1.1 +5.8/A GlbStratEqA m WS 15.74 +1.2 +2.5 +8.5/B GlbStratEqC m WS 13.44 +1.1 +2.1 +7.7/B GlbTechGrA m ST 33.85 +4.4 +12.0 +22.8/A GlbTechGrC m ST 30.43 +4.3 +11.7 +21.9/B GlbTechGrIns ST 35.16 +4.4 +12.1 +23.1/A GrtrChinaA m CH 54.21 +4.2 +6.0 +9.7/B HYBdA m HY 2.86 -1.0 -1.8 +3.3/D HYBdC m HY 2.84 -1.5 -2.1 +2.6/E HYMuniA m HM 10.49 ... +.3 +3.8/C HYMuniIns HM 10.50 +.1 +.5 +4.0/C IncBuilderA m XY 11.81 -.5 -.5 +3.8/A IncOppsA m HY 9.59 -1.3 -1.8 +3.1/D LgCpEnhCoreA b LB 25.41 +2.0 +3.0 +10.3/B LgCpEnhCoreIns LB 25.37 +2.0 +3.0 +10.6/A LgCpGrA m LG 42.26 +2.5 +6.5 +10.9/D LgCpGrC m LG 35.42 +2.5 +6.2 +10.1/D LgCpGrIIIA m LG 18.64 +2.5 +6.3 +10.8/D LgCpGrIIIC m LG 13.34 +2.5 +6.0 +10.0/D LgCpGrIIIIns LG 20.05 +2.6 +6.4 +11.1/C LgCpGrIns LG 43.88 +2.6 +6.6 +11.2/C LgCpGrV f LG 41.89 +2.5 +6.5 +10.9/D LgCpIdxA b LB 50.73 +1.8 +2.4 +10.5/B LgCpIdxIns LB 51.02 +1.8 +2.5 +10.7/A LgCpValA m LV 14.31 +.4 -1.4 +7.9/C LgCpValC m LV 14.27 +.3 -1.6 +7.1/C LmtDurCrdtA m CS 9.63 -.5 -1.2 +1.1/B MNTxExmptA m SM 5.36 -.1 -1.3 +2.4/B MidCapGrA m MG 27.08 +4.2 +6.4 +8.6/D MidCapGrIns MG 28.91 +4.2 +6.5 +8.8/C MidCapIdxA b MB 16.98 +2.2 +2.6 +9.5/A MidCapIdxIns MB 16.91 +2.2 +2.7 +9.8/A MidCapValA m MV 13.59 +1.8 -.5 +6.2/D MidCapValC m MV 12.59 +1.8 -.7 +5.4/D MidCapValIns MV 13.63 +1.8 -.3 +6.5/C Pac/AsIns DP 11.70 +1.0 +1.2 +10.1/B QualityIncA m CI 5.26 -.9 -1.9 +.8/C RlEstateEqA m SR 13.06 +.7 -6.3 +2.4/C RlEstateEqIns SR 13.10 +.8 -6.2 +2.7/B S/MCpValA m SV 10.39 +1.8 +2.5 +6.5/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.6/C STBdIns3 CS 9.84 ... -.3 +.8/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 ... +.2 +.7/C SelGlbEqA m WS 13.61 +1.3 +5.6 +10.4/A SelIntlEqA m FG 15.08 +.9 +1.4 +3.0/E SelIntlEqIns FG 15.43 +.8 +1.5 +3.2/E SelLgCpEqA m LB 14.85 +1.6 +1.7 +10.9/A SelLgCpEqIns LB 14.75 +1.7 +1.8 +11.2/A SelLgCpGrA m LG 17.70 +3.7 +10.3 +10.2/D SelLgCpGrIns LG 18.25 +3.7 +10.4 +10.5/D SelLgCpValA m LV 25.91 +1.1 -1.2 +9.6/A SelLgCpValC m LV 23.73 +1.0 -1.5 +8.8/B SelSmlrCpValA m SB 18.42 +.8 +2.0 +5.3/E SlgCmsInfoA m ST 76.57 +1.5 +8.2 +18.8/C SlgCmsInfoC m ST 52.85 +1.5 +7.9 +17.9/D SlgGlbTechA m ST 42.53 +1.1 +8.2 +19.2/C SlgGlbTechC m ST 32.87 +1.1 +7.9 +18.3/C SmCpGrIA m SG 19.28 +2.0 +5.9 +13.3/A SmCpGrIIns SG 20.46 +2.0 +6.0 +13.6/A SmCpIdxA b SB 26.30 +3.3 +6.4 +12.6/A SmCpIdxIns SB 26.47 +3.3 +6.6 +12.9/A SmCpValIA m SV 42.35 +3.1 +1.3 +11.8/A SmCpValIIA m SV 18.08 +2.6 +2.0 +9.1/B SmCpValIIIns SV 18.36 +2.6 +2.1 +9.4/B SmCpValIIns SV 47.07 +3.1 +1.4 +12.1/A StratIncA m NT 5.90 -1.1 -.9 +3.0/B StratIncC m NT 5.90 -1.1 -1.3 +2.3/C StratIncIns NT 5.81 -.9 -.9 +3.3/A StratMuniIncA m ML 3.98 ... -.7 +3.7/A StrtCAMuIncA m MC 7.52 ... -1.0 +2.7/C StrtCAMuIncInst MC 7.52 ... -1.0 +3.0/B StrtNYMuIncA m MY 7.27 -.1 -1.2 +2.6/B ThermostatA m XY 14.57 -.2 -.4 +2.4/D ThermostatC m XY 14.63 -.3 -.7 +1.6/D ThermostatIns XY 14.37 -.3 -.4 +2.6/C TtlRetBdA m CI 8.77 -1.2 -2.2 +1.6/A TtlRetBdIns CI 8.77 -1.2 -2.1 +1.8/A TxExmptA m ML 13.32 -.1 -.9 +2.7/C TxExmptC m ML 13.31 -.1 -1.2 +2.0/D TxExmptIns ML 13.32 -.1 -.8 +2.9/B USTrsIdxIns GI 10.67 -1.0 -2.7 +.1/BCommerceBd CI 19.26 -1.2 -2.6 +1.6/A Gr LG 33.69 +1.8 +3.4 +12.9/B KansasTFIntrmBd SI 18.99 -.1 -1.2 +1.6/B MidCpGr MG 40.39 +.9 +2.3 +10.7/B MssrTFIntrmBd SI 19.09 -.1 -1.2 +1.8/B NtnlTFIntrmBd MI 19.16 -.1 -1.4 +2.0/B ShrtTrmGovt GS 16.77 -.4 -.8 +.2/B Val LV 30.73 +.8 -1.8 +8.8/BCommunity ReinvestQlfdInvm b GI 10.24 -.8 -2.1 +.3/BConvergenceCorPlusInstl LB 19.67 +2.4 +5.0 +10.9/A OppsInstl SB 12.09 ... -.2 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.35 +1.8 +4.1 +5.4/ECopleyCopley d LV 97.90 +.1 +11.2 +11.9Credit SuisseCmdtyRetStratA m BB 5.04 +1.4 +2.6 -4.5/D CmdtyRetStratI BB 5.15 +1.4 +2.6 -4.3/D FltngRtHiIncA m BL 6.88 +.2 +1.4 +3.9/A FltngRtHiIncC m BL 6.90 +.1 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.39 +2.2 +3.5 +9.6/CCullenHiDivEqInstl d LV 18.07 +.1 -1.1 +8.3/B HiDivEqRetail m LV 18.06 +.1 -1.2 +8.0/BCutlerEq LV 20.00 +1.0 -2.8 +8.2/BDFAAsiaPacSmCoIns PJ 24.16 +1.1 +1.2 +6.3/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.45 +.7 +1.7 +6.3/A CSTGEUSSclCrEq2 MB 17.95 +1.9 +2.4 +10.4/A CntnntlSmCIns ES 28.99 -1.1 +1.4 +11.3/A EMktCorEqI EM 23.03 -2.2 -.8 +6.0/C EMktSCInstl EM 23.59 -3.2 -1.2 +6.8/B EmMktsII EM 29.08 -1.6 -.2 +6.1/C EmMktsInstl EM 30.40 -1.6 -.2 +5.9/C EmMktsSocialCor EM 14.81 -2.2 -.7 +6.4/C EmMktsValInstl EM 32.05 +.6 +2.7 +6.9/B EnhUSLgCoInstl LB 13.12 +1.5 +1.5 +10.4/B FvYrGlbFIIns IB 10.80 -.2 -.6 +1.0/D GlbAllc2575Ins XY 13.48 +.1 ... +3.0/B GlbAllc6040Ins MA 18.21 +.6 +.7 +5.7/B GlbEqInstl WS 23.66 +1.3 +1.9 +8.7/B GlbRlEsttSec GR 10.45 +.3 -4.6 +2.8/B InProtSecIns IP 11.49 -1.3 -2.2 +.9/B IntlCorEqIns FB 14.80 +.7 +1.8 +6.8/A IntlLgCpGr FG 13.37 +.6 +1.7 +5.0/D IntlRlEsttScIns GR 5.14 -1.3 -1.2 +2.0/C IntlSclCrEqInst FV 14.27 +.8 +2.0 +7.0/A IntlSmCoInstl FQ 21.63 +.1 +1.7 +9.2/B IntlSmCpGr FR 16.28 +.1 +2.5 +10.4/B IntlSmCpValIns FA 23.10 +.3 +.6 +8.0/B IntlSstnbtyCor1 FB 11.20 +.2 +1.4 +5.6/A IntlValIII FV 17.75 +1.1 +2.5 +5.3/A IntlValInstl FV 20.94 +1.2 +2.4 +5.1/A IntlVctrEqIns FA 13.82 +.7 +1.8 +7.5/B ItmGovtFIIns GI 11.89 -1.4 -3.2 +.1/B ItmTExtnddQlIns TW 10.20 -1.8 -4.5 +1.4/E ItmTMnBdIns MI 9.99 ... -.7 +1.2/E JapaneseSmCoIns JS 29.97 +1.0 +2.8 +15.3/A LgCpIntlInstl FB 24.31 +.9 +1.8 +4.7/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 32.78 +1.2 -6.6 +3.1/B STGovtInstl GS 10.37 -.5 -1.1 +.1/C STMuniBdInstl MS 10.11 +.1 +.2 +.8/C ShTrmExQtyI CS 10.68 -.2 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.98 +1.8 +2.0 +8.2/B SlvlyHdgGlFIIns IB 9.49 -.1 -.1 +.4/E TAUSCorEq2Instl MB 18.54 +1.8 +2.5 +9.9/A TAWexUSCrEqIns FB 12.01 +.2 +1.4 +6.5/A TMdIntlVal FV 17.22 +1.2 +2.4 +5.1/A TMdUSEq LB 29.85 +2.0 +3.1 +10.8/A TMdUSMktwdVl LV 31.05 +1.4 +.8 +9.2/A TMdUSMktwdVlII LV 28.93 +1.4 +.9 +9.4/A TMdUSSmCp SB 45.67 +2.8 +3.8 +10.4/B TMdUSTrgtedVal SV 38.60 +2.5 +3.0 +9.3/B TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.73 -.1 -.2 +.2/B USCorEq1Instl LB 23.41 +2.0 +3.0 +10.5/B USCorEqIIInstl MB 22.04 +1.8 +2.4 +9.8/A USLgCo LB 21.18 +1.8 +2.6 +10.9/A USLgCpGrInstl LG 19.79 +1.4 +3.6 +11.4/C USLgCpValII LV 18.75 +1.4 +.6 +10.3/A USLgCpValIII LV 27.06 +1.3 +.7 +10.3/A USLgCpValInstl LV 39.18 +1.3 +.6 +10.1/A USMicroCpInstl SB 23.06 +2.7 +4.8 +11.1/A USSmCpGrInstl SG 19.15 +2.0 +2.8 +9.4/D USSmCpInstl SB 37.23 +2.8 +3.8 +10.2/B USSmCpValInstl SV 39.42 +3.4 +4.0 +8.5/C USSocialCorEq2 MB 16.50 +2.2 +2.8 +10.0/A USSstnbtyCor1 LB 21.77 +1.9 +3.3 +10.6/A USTrgtedValIns SV 25.73 +3.2 +3.5 +9.0/C USTrgtedValR1 SV 25.71 +3.1 +3.5 +8.9/C USVectorEqInstl MV 19.65 +2.1 +2.7 +9.3/A WlexUSGovFIIns IB 10.21 -.5 -.6 +2.9/A WlexUSTrgVlIns FA 15.30 -.1 +.4 +8.0/B WlexUSVlPrtIns FV 13.26 +.9 +2.2 +5.8/ADFDentPremGrInv MG 31.73 +2.2 +9.3 +13.4/ADavenportCor LG 23.57 +1.7 +1.7 +8.0/E EqOpps MG 17.77 +.8 -1.7 +3.6/E ValInc LV 17.06 -.2 -2.4 +7.1/CDavisApprecIncA m AL 40.84 +2.8 +2.8 +3.4/E ApprecIncY AL 41.04 +2.9 +2.9 +3.7/E FinclA m SF 52.75 +2.1 +1.6 +11.0/C FinclC m SF 43.83 +2.0 +1.3 +10.1/C NYVentureA m LB 35.33 +4.2 +3.2 +11.2/A NYVentureC m LB 32.00 +4.1 +2.9 +10.3/B NYVentureY LB 36.13 +4.2 +3.2 +11.4/A OppA m LG 37.84 +3.0 +2.2 +12.0/C OppC m LG 30.94 +2.9 +1.9 +11.1/C RlEsttA m SR 37.45 +1.2 -5.4 +4.1/ADelaware InvCorpBdA m TW 5.58 -1.6 -4.1 +1.4/E CorpBdInstl TW 5.58 -1.6 -4.1 +1.6/D DiversIncA m CI 8.39 -1.7 -2.5 +1.0/C EmMktsA m EM 19.66 -.7 -2.5 +9.3/A ExtnddDrBdA m TW 6.18 -3.7 -7.7 +2.1/C ExtnddDrBdInstl TW 6.17 -3.7 -7.6 +2.3/B HYOppsA m HY 3.71 -1.4 -1.7 +2.2/E IntlValEqA m FV 15.50 +.5 -.8 +4.0/B IntlValEqInstl FV 15.56 +.5 -.8 +4.2/B LtdTrmDvrsIncA m CS 8.28 -.4 -1.2 +.9/C MnstHYMnBdA m SM 10.63 ... -1.0 +2.6/B NtnlHYMnBdA m HM 10.95 +.3 +.1 +4.5/B REITA m SR 10.41 +1.1 -8.0 .../E SelGrA m LG 40.15 +3.5 +6.3 +5.9/E SelGrInstl LG 43.74 +3.5 +6.4 +6.2/E SmCpValA m SV 66.80 +2.5 +1.3 +10.7/A SmCpValC m SV 55.30 +2.4 +1.0 +9.9/B SmidCpGrA m SG 24.73 +7.0 +12.9 +12.7/B TFArizonaA m SL 11.21 ... -.8 +2.6/A TFCaliforniaA m MC 11.95 ... -1.1 +3.1/B TFColoradoA m SL 11.04 ... -.8 +2.9/A TFIdahoA m SL 11.18 ... -1.0 +2.2/A TFMnnstA m SM 12.13 -.1 -1.1 +2.1/B TFMnnstIntrmA m SM 10.81 -.1 -1.2 +1.8/D TFPnsylvnA m MP 7.93 ... -.8 +2.7/B TFUSAA m ML 11.41 ... -.8 +2.7/B TFUSAIntermA m MI 11.73 ... -.8 +2.0/B USGrA m LG 24.79 +2.4 +4.6 +7.9/E USGrInstl LG 27.04 +2.4 +4.7 +8.2/E ValInstl LV 21.96 +.4 +2.7 +8.9/B WlthBldrA m MA 14.34 +.1 -1.8 +3.5/EDeutscheCATxFrIncA m MC 7.39 ... -1.3 +2.1/E CATxFrIncS MC 7.38 +.1 -1.1 +2.4/D CROCIEqDivA m LV 56.15 -1.6 -1.9 +7.8/C CROCIEqDivC m LV 55.96 -1.6 -2.2 +7.0/D CROCIIntlA m FB 48.47 -1.2 -.2 +1.1/E CROCIIntlC m FB 48.10 -1.4 -.6 +.3/E CROCIIntlS FB 48.68 -1.2 -.1 +1.4/E CmnctnsA m SC 25.43 -3.6 -5.3 +2.7/D CorEqA m LB 28.16 +2.3 +3.3 +10.5/B CorEqS LB 28.46 +2.3 +3.4 +10.8/A CptlGrA m LG 81.91 +3.5 +6.3 +11.4/C CptlGrS LG 82.76 +3.5 +6.4 +11.7/C EAFEEqIdxInstl FB 6.64 +.5 +1.3 +4.3/C EmMktFixIncS EB 9.00 -3.3 -5.0 +1.3/E EmMktsEqS EM 20.92 +1.2 +1.3 +6.6/B Eq500IdxInstl LB 225.50 +1.8 +2.5 +10.7/A Eq500IdxS LB 222.49 +1.8 +2.5 +10.6/A GNMAS GI 13.28 -.9 -1.7 +.3/A GlbHiIncInstl HY 6.70 -.6 -.5 +4.8/A GlbIncBldrA m IH 9.37 ... -1.4 +5.0/A GlbSmCpA m SW 37.79 +1.3 +2.1 +4.6/E GlbSmCpS SW 39.99 +1.3 +2.2 +4.9/E HiCoGlBdS IB 8.98 -2.0 -2.7 +2.0/B HiIncA m HY 4.66 -.6 -.4 +4.0/B HiIncC m HY 4.66 -.7 -.9 +3.2/D HlthWllnssS SH 38.53 +1.9 +2.5 +1.8/D IntlGrS FG 35.23 +.8 +.3 +4.9/D IntrmTxAmtFrS MI 11.54 -.1 -1.1 +1.6/D LgCpFocGrS LG 47.16 +2.9 +4.9 +11.2/C LtnAmrcEqS LS 25.74 +.2 -.3 +5.2/A MATxFrS MT 14.00 -.2 -1.5 +2.2/A MgdMuniBdA m ML 8.93 -.1 -1.5 +2.3/D MgdMuniBdS ML 8.94 -.1 -1.5 +2.5/C MltAstGlbAllcS IH 16.09 -.1 -.3 +2.7/D MltsecIncA m MU 4.49 -1.4 -2.0 +1.9/D NYTxFrIncA m MY 10.41 -.1 -1.6 +2.1/D NYTxFrIncS MY 10.40 -.1 -1.5 +2.3/C RlEsttSecA m SR 19.22 +.9 -5.3 +3.3/B SP500IdxS LB 31.21 +1.8 +2.5 +10.6/A SciandTechA m ST 24.01 +4.6 +12.0 +17.7/D ShrtDurS CS 8.58 ... -.1 +1.3/A ShrtTrmMnBdIns MS 9.98 +.1 +.1 +.8/C SmCpCorS SB 32.84 +4.4 +5.5 +11.1/A StratHYTxFrA m HM 12.00 ... -1.1 +3.1/E StratHYTxFrS HM 12.01 +.1 -1.0 +3.3/D TotRetBdA m CI 10.38 -1.7 -3.0 +1.2/B TotRetBdS CI 10.38 -1.7 -2.9 +1.5/B USBdIdxInstl CI 9.10 -1.3 -2.9 +.7/D WldDivS WS 30.94 ... +1.4 +3.4/EDiamond HillAllCpSelI LB 16.27 +.7 +1.0 +6.5/E CorpCrdtA m HY 11.20 -.3 +.7 +5.7/A CorpCrdtI HY 11.16 -.3 +.8 +6.0/A LgCpA m LV 25.88 +.4 -2.2 +8.7/B LgCpC m LV 24.46 +.3 -2.4 +7.9/C LgCpI LV 26.07 +.4 -2.1 +9.0/B LgCpY LV 26.10 +.4 -2.0 +9.1/A LngShrtA m LO 25.44 ... -1.2 +3.5/C LngShrtC m LO 22.69 -.1 -1.5 +2.7/D LngShrtI LO 26.09 ... -1.1 +3.8/C SmCpA m SV 36.13 +1.2 +1.4 +6.0/E SmCpI SV 36.70 +1.2 +1.5 +6.3/D SmCpY SV 36.74 +1.2 +1.6 +6.4/D SmMidCpI MV 22.85 +1.2 +1.8 +7.6/BDodge & CoxBal MA 105.64 +.8 +.3 +7.7/A GlbStk WS 13.81 +.7 -.4 +7.2/C Inc CI 13.39 -1.0 -1.8 +2.1/A IntlStk FB 46.20 +.3 -.3 +2.7/E Stk LV 204.24 +1.8 +1.8 +10.8/ADominionImpactBdInv m CI 10.86 -1.0 -2.7 +1.2/B ImpactEqInstl d LB 23.68 +.3 +.7 +5.6/E ImpactEqInv m LB 23.67 +.3 +.5 +5.2/E ImpactIntlEqInv m FV 9.00 -.2 +.8 +5.3/ADoubleLineCorFII CI 10.66 -1.0 -1.8 +1.9 CorFIN b CI 10.65 -1.0 -1.9 +1.6 EmMktsFII EB 10.31 -1.0 -2.6 +3.9/B EmMktsFIN b EB 10.31 -1.1 -2.7 +3.6/C FltngRtI d BL 9.94 +.1 +1.6 +3.0/D FltngRtN m BL 9.96 +.2 +1.5 +2.7/D LowDurBdI CS 9.95 ... ... +1.8/A LowDurBdN b CS 9.94 -.1 ... +1.5/A MltAsstGrA m TV 9.53 +1.1 +.2 +5.3 MltAsstGrI d TV 9.57 +1.1 +.2 +5.6 TtlRetBdI CI 10.36 -.7 -1.3 +1.8 TtlRetBdN b CI 10.36 -.7 -1.4 +1.5DreyfusAMTFMnBdA f MI 13.79 ... -1.2 +2.5 AMTFMnBdZ MI 13.80 ... -1.0 +2.8 ActvMidCpA f MB 61.55 +.4 +.1 +6.6/C ActvMidCpI MB 61.73 +.4 +.2 +6.8/C Apprec,IncInv LB 35.62 +1.1 +.9 +8.8/D BalOppA f MA 23.12 +1.4 +1.4 +6.4/B BdMktIdxInv b CI 9.91 -1.3 -3.0 +.5/D BstnCoSmCpValI SB 23.37 +3.2 +4.4 +10.7/B BstnCoSmMdCpGrI MG 22.59 +5.2 +14.7 +13.6/A CAAMTFMnBdA f MF 14.72 +.1 -1.0 +2.4 CAAMTFMnBdZ MF 14.72 +.1 -.9 +2.6 ConnecticutA f SI 11.39 +.1 -1.4 +1.6 CorEqA m LB 17.95 +1.2 +.7 +8.5/D DiscpStk b LB 37.73 +2.1 +3.4 +10.8/A DynTtlRetA f AM 15.57 +1.8 -1.5 -.3/D DynTtlRetC m AM 14.46 +1.7 -1.8 -1.0/D DynTtlRetI AM 16.00 +1.8 -1.4 .../C EmMktsA m EM 10.93 -.6 -2.6 +3.6/D GrandInc LG 22.14 +3.2 +4.6 +10.1/D HYA m HY 6.13 -.7 -.7 +3.3/D HYI HY 6.14 -.7 -.4 +3.6/C HYMuniBdZ b HM 12.27 +.7 +.7 +6.1 InCorpd LG 11.86 +2.6 +3.7 +9.5/E InsSP500StkIdxI LB 54.58 +1.8 +2.5 +10.7/A IntlBdA f IB 15.61 -5.6 -1.0 +1.8/B IntlStkI FG 18.83 +.3 +.7 +6.3/C IntlStkIdxInv FB 18.14 +.4 +1.2 +3.9/C IntrmMnBd MI 13.34 +.1 -1.1 +2.1 IntrmTrmIncA f CI 12.81 -1.8 -3.2 +.2/E IntrmTrmIncI CI 12.81 -1.8 -3.1 +.6/D MassachusettsZ MT 11.30 -.1 -1.5 +1.9 MidCpIdxInvs MB 38.17 +2.2 +2.6 +9.5/A MnBd MI 11.53 +.1 -1.1 +2.7 MnBdOppA f MI 12.65 ... -1.1 +2.6 MnBdOppZ MI 12.65 ... -1.1 +2.6 NJMnBd,IncA f MJ 12.69 -.1 -.7 +2.8 NYAMTFMnBdA f MN 14.54 -.1 -1.6 +2.3 NYTxExBd MN 14.50 -.1 -1.3 +2.5 NatrlResA f SN 34.71 +6.9 +8.3 +5.1/B OppcMidCpValA f MB 34.55 +3.0 +3.4 +6.3/C OppcSmCpInv SG 39.10 +4.2 +6.5 +12.2/B PennsylvaniaA f MP 15.88 -.1 -1.2 +2.9 RsrchGr,IncZ LG 16.55 +4.0 +7.1 +11.0/C SP500Idx LB 55.32 +1.8 +2.4 +10.4/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.5 ShrtTrmIncD CS 10.10 -.8 -1.1 +.1/E SmCpStkIdxInvs SB 33.55 +3.3 +6.5 +12.5/A StandishGlbFII IB 21.19 -1.6 -.8 +1.6/C StratValA f LV 40.70 +2.0 +1.5 +9.2/A StratValI LV 40.81 +2.0 +1.6 +9.5/A StructMidCpA f MB 30.95 +.1 -1.5 +7.0/C StructMidCpI MB 31.62 +.1 -1.4 +7.3/C SustUSEqZ LB 11.33 -.5 ... +5.9/E T/STtlRetBdI MI 22.53 ... -1.1 +2.1 TechGrA f ST 55.02 +4.3 +12.3 +18.8/C TxMgdGrA m LB 29.30 +.8 ... +7.7/D USMortgZ b GI 14.41 -.8 -1.9 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 53.31 +.4 -.2 +7.8/BDriehausActvInc XS 9.87 -.2 +1.5 +1.6/C EmMktsGrInv d EM 39.15 -.8 -1.2 +6.8/B sEvnDrv AM 11.01 +.5 +2.0 +2.4/ADupreeMtKntckyTFInc SI 7.57 -.3 -1.3 +1.9/A MtKntckyTFSM SS 5.19 ... -1.0 +.7/C MtNrthCrlnTFInc SI 11.30 -.2 -1.6 +2.1/A MtTnnssTFInc SI 11.19 -.3 -1.5 +1.8/BEPEmMktsSmCoA m EM 13.08 -4.8 -6.4 +3.8Eaton VanceAMTFreeMuniIncA m ML 8.93 +.1 -.4 +2.8 AmtFreeMuniIncI ML 9.76 +.1 -.2 +3.1 AtlntCptSMIDCA m MG 31.80 +2.5 +4.3 +13.6/A AtlntCptSMIDCI MG 35.07 +2.6 +4.3 +13.9/A BalA m MA 9.13 +.7 +.6 +5.6/C BalC m MA 9.16 +.7 +.4 +4.8/D CAMnOpA m MF 10.22 +.1 -.7 +3.0 CnctctMnIncA m SL 9.91 ... -.8 +2.1 DivBldrA m LB 14.51 +1.2 +.5 +8.1/D DivBldrC m LB 14.59 +1.1 +.2 +7.3/E DivBldrI LB 14.50 +1.2 +.7 +8.4/D FltngRtA m BL 9.36 +.3 +2.1 +4.0/A FltngRtAdv b BL 9.05 +.3 +2.1 +4.1/A 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 9.44 +.1 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.88 +.1 +1.8 +4.1/A FltngRtHiIncC m BL 8.86 +.1 +1.5 +3.3/C FltngRtHiIncI BL 8.88 +.1 +1.9 +4.3/A FltngRtInstl BL 9.06 +.3 +2.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.7 +.7 GlbIncBldrA m IH 9.09 -.1 +.3 +5.0/A GlbIncBldrC m IH 8.99 -.3 -.1 +4.2/B GlbMcrAbRtA m NT 8.96 -.8 -.8 +2.4 GlbMcrAbRtI NT 8.94 -.8 -.7 +2.7 GovtOppsA m GS 6.16 +.2 -.1 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.93 +3.9 +8.6 +11.9/C GreaterChinaGrA m CH 26.22 +.7 +3.4 +9.0/B GreaterIndiaA m EI 33.90 -4.2 -8.0 +7.9/B HYMuniIncA m HM 8.80 ... -.8 +4.3 HYMuniIncC m HM 8.15 -.1 -1.0 +3.6 HiIncOppsA m HY 4.42 -.9 -.5 +4.2/B HiIncOppsC m HY 4.42 -.9 -.7 +3.4/C IncofBostonA m HY 5.61 -.6 -.4 +3.9/B IncofBostonC m HY 5.61 -.8 -.8 +3.1/D IncofBostonI HY 5.61 -.7 -.3 +4.2/B LgCpValA m LV 19.47 +.7 ... +6.2/D LgCpValC m LV 19.47 +.7 -.2 +5.5/E LgCpValI LV 19.55 +.7 +.2 +6.5/D LgCpValR b LV 19.41 +.7 ... +6.0/E MAMnIncA m MT 8.68 -.1 -1.2 +2.2 MltStratAbsRetA m NT 8.59 -.2 -.2 +1.2 MnstMnIncA m SM 9.23 -.1 -1.5 +1.7 NYMuniIncA m MY 9.88 -.1 -1.2 +2.6 NYMuniIncC m MY 9.89 -.1 -1.4 +1.9 NrthCrlnMnIncA m SL 8.80 ... -1.0 +2.0 NtnlLtdMtMnIncA m MI 9.69 ... -.7 +1.6 NtnlLtdMtMnIncC m MI 9.09 -.1 -.9 +.8 NtnlMnIncA m ML 9.71 +.3 -.1 +3.6 NtnlMnIncC m ML 9.71 +.2 -.4 +2.8 NtnlMnIncI ML 9.71 +.3 ... +3.9 NwJrsyMnIncA m MJ 9.02 +.1 -.6 +2.7 OhioMuniIncA m MO 8.78 -.1 -1.2 +2.5 OregonMuniIncA m SL 8.42 +.2 +.2 +2.6 PnsylvnMnIncA m MP 8.48 ... -.2 +2.1 ShrtDrGovtIncA m GS 8.25 +.2 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.2 +.9 +.8/A ShrtDrStratIncA m NT 7.38 -.6 +.3 +2.5 ShrtDrStratIncC m NT 6.96 -.6 +.1 +1.8 SthCrlnMnIncA m SL 9.03 +.3 -.2 +2.4 TABSShTrmMnBdA m MS 10.22 -.1 -1.1 +.6 TABSShTrmMnBdI MS 10.22 -.1 -1.0 +.8 TxMgdEqAstAlcA m XM 20.81 +2.2 +3.3 +8.6/A TxMgdEqAstAlcC m XM 19.32 +2.2 +3.0 +7.7/B TxMgdGlbDivIncA m WS 12.73 +.2 +.6 +5.8/D TxMgdGlbDivIncC m WS 12.69 +.1 +.2 +5.0/D TxMgdGr10 LG 1182.02 +2.8 +3.4 +10.9/D TxMgdGr11A m LG 52.99 +2.8 +3.3 +10.6/D TxMgdGr11C m LG 47.48 +2.7 +3.0 +9.7/D TxMgdGr12A m LB 23.81 +2.8 +3.3 +10.4/B TxMgdGr12C m LB 23.12 +2.7 +2.9 +9.6/C TxMgdMltCpGrA m LG 29.99 +4.4 +11.6 +12.0/C TxMgdSmCpA m SG 26.90 +3.3 +6.3 +9.9/D TxMgdValA m LV 26.80 +1.6 +1.3 +7.8/C TxMgdValC m LV 25.71 +1.6 +1.1 +7.0/D TxMgdValI LV 26.69 +1.6 +1.4 +8.1/B VrgnMnIncA m SL 7.68 ... -.4 +2.2 WldwideHlthSciA m SH 10.51 +1.4 +2.0 -.4/D WldwideHlthSciC m SH 10.59 +1.2 +1.7 -1.2/EEdgar LomaxVal LV 14.71 +1.2 -1.0 +8.9/BEdgewoodGrInstl LG 32.75 +2.9 +10.8 +17.7/AElfunDivers MA 18.61 +.5 +.1 +4.8 Inc CI 10.99 -1.3 -2.9 +1.2 IntlEq FG 22.88 +.5 +.9 +2.7/E Trusts LG 62.99 +2.2 +4.4 +10.7/D TxExInc ML 11.26 -.1 -1.0 +2.5/CEmeraldBnkngFinA m SF 47.90 +3.3 +5.5 +18.9/A GrA m SG 27.78 +5.5 +5.0 +11.0/CEuroPacGoldA m SP 8.83 -3.4 -.6 +10.9/A IntlDivIncA m FV 8.02 -3.6 -4.5 -4.0/E IntlValA m FV 7.34 -3.9 -6.3 -4.2/EEvermoreGlbValInstl d SW 15.99 +3.1 +5.2 +12.5/AFAMEqIncInv MB 30.85 +2.9 +2.6 +11.1/A ValInv MG 74.15 +1.9 +.9 +9.1/CFDPBKCptlApprInvA m LG 17.01 +3.8 +11.4 +10.7/D BKInstlInvA m FB 13.79 -.4 -1.9 +2.5/E BRCorAlpBdInvA m MU 9.80 -1.2 -3.2 +.3FMICommonStk MB 26.81 +.2 +.9 +7.7/B LgCp LB 21.77 +1.2 +1.3 +8.4/DFPACptl MV 35.18 +2.2 +2.5 -.8/E Crescent d MA 35.07 +.9 +1.1 +5.6/C NewInc CS 9.92 ... +.5 +1.7/A Paramount WS 22.63 -.1 +1.9 +7.4/B USVal LB 10.09 +2.9 +1.8 +.7/EFairholme FundsFcdInc HY 10.82 +3.3 -.5 +6.0/A Fund d LV 18.34 +.3 -8.9 -2.2/EFederatedAdjstblRtScIns GS 9.63 +.1 +.4 +.3/B BdA f TW 8.88 -1.6 -3.2 +2.5/B BdC m TW 8.94 -1.5 -3.5 +1.7/D BdF f TW 8.95 -1.6 -3.3 +2.5/B BdInstl TW 8.88 -1.6 -3.3 +2.7/B CloverSmValA f SV 25.87 +3.0 -.2 +7.9/D CloverSmValIns SV 25.97 +3.1 -.1 +8.2/C CptlIncA f CA 8.03 ... +.1 +3.0/D CptlIncB m CA 8.04 -.1 -.3 +2.2/E CptlIncC m CA 8.03 ... -.2 +2.2/E CptlIncF f CA 8.02 ... +.1 +3.0/D CptlIncInstl CA 8.04 +.1 +.1 +3.3/D EqInc,IncA f LV 25.95 +2.0 +3.0 +6.5/D EqInc,IncC m LV 25.89 +1.9 +2.7 +5.7/E EqInc,IncF m LV 25.97 +2.0 +2.9 +6.3/D EqInc,IncInstl LV 25.95 +2.1 +3.1 +6.8/D FltngRStrIncA m BL 9.95 +.2 +1.4 +3.4/C FltngRStrIncIns BL 9.95 +.3 +1.5 +3.8/B GlbAllcA f IH 20.22 ... +.6 +3.4/C GlbAllcC m IH 19.64 -.1 +.3 +2.6/D GlbAllcInstl IH 20.34 ... +.7 +3.7/C GvtIncIns GI 9.77 -1.0 -2.4 +.2/B GvtIncSecIncF f GI 8.46 -1.1 -2.4 .../C GvtUltShrDrIns UB 9.88 +.2 +.6 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.70 -1.1 -1.0 +4.1/B HiIncBdA f HY 7.37 -.8 -.7 +4.1/B HiIncBdC m HY 7.35 -.8 -1.1 +3.3/D InsHYBdIns d HY 9.72 -.8 -.7 +4.8/A IntermCorpBdIns TW 8.89 -.7 -2.0 +1.4/D IntermMuniSvc MI 9.88 ... -1.2 +2.1/B IntlLeadersA f FB 38.55 +1.2 +3.1 +3.8/C IntlLeadersC m FB 35.76 +1.2 +2.8 +3.1/D IntlLeadersIns FB 38.62 +1.3 +3.2 +4.1/C IntlSmMidCoA m FR 40.13 -1.1 +.3 +4.4/E IntlStrVlDvA f FV 3.54 -1.4 -4.7 -1.1/E IntlStrVlDvC m FV 3.51 -1.4 -4.9 -1.7/E IntlStrVlDvIns FV 3.54 -1.3 -4.6 -.8/E KaufLCA f LG 25.43 +2.7 +8.4 +9.2/E KaufLCC m LG 23.47 +2.6 +8.0 +8.4/E KaufLCIns LG 26.03 +2.7 +8.5 +9.5/E KaufLCR b LG 24.32 +2.7 +8.2 +8.8/E KaufmannA m MG 6.40 +4.1 +14.5 +12.9/A KaufmannB m MG 5.31 +3.9 +14.2 +12.3/A KaufmannC m MG 5.30 +4.1 +14.2 +12.3/A KaufmannR m MG 6.41 +4.1 +14.5 +12.8/A KaufmannSmCpA m SG 36.58 +4.5 +13.7 +15.7/A KaufmannSmCpC m SG 31.62 +4.4 +13.5 +15.1/A KaufmannSmCpR b SG 36.73 +4.4 +13.7 +15.8/A MDTAllCpCorIns LV 29.39 +1.3 +5.9 +10.2/A MDTBalA f MA 19.19 +.8 +3.0 +5.6/B MDTLgCpGrA f LB 19.74 +2.4 +8.6 +10.0/B MDTLgCpValInstl LV 28.45 -.1 +1.4 +7.4/C MDTLgCpValSvc LV 28.46 -.1 +1.3 +7.1/C MDTMidCpGrA f MB 42.66 +1.3 +8.1 +10.4/A MDTSmCpCorInstl SB 21.35 +4.2 +6.7 +15.9/A MDTSmCpGrA f SG 24.81 +3.1 +9.5 +16.3/A MDTSmCpGrInstl SG 25.80 +3.1 +9.6 +16.6/A MIIntrmMnA f SI 10.89 -.1 -1.3 +1.3/C MaxCpIdxInstl LB 13.12 +1.9 +2.4 +10.7/A MaxCpIdxvc b LB 12.97 +1.8 +2.3 +10.4/B MidCpIdxSvc MB 25.23 +2.3 +2.7 +9.5/A MnHYAdvtgA f HM 8.82 ... -.4 +3.9/C MnHYAdvtgC m HM 8.82 -.1 -.6 +3.1/D MnHYAdvtgF f HM 8.82 ... -.4 +3.9/C MnStkAdvtgA f CA 13.67 +.8 +.9 +5.7/A MnStkAdvtgAC m CA 13.65 +.7 +.6 +4.9/A MnStkAdvtgAF f CA 13.67 +.8 +.9 +5.7/A MnStkAdvtgAIns CA 13.67 +.8 +1.0 +5.9/A MnUltraShrtA m MS 9.99 +.1 +.4 +.4/E MnUltraShrtIns MS 9.99 +.1 +.5 +.8/B MortgInstl CI 9.24 -1.0 -2.2 +.9/C MuniBdA f ML 10.30 ... -1.2 +2.4/C OhioMuniIncA f MO 10.95 ... -1.1 +2.2/B OhioMuniIncF m MO 10.95 -.1 -1.1 +2.1/B PEMnIncA f MP 10.70 -.1 -1.0 +2.4/C PrudentBearA f BM 15.04 -2.4 -3.7 -10.4/A PrudentBearIns BM 15.39 -2.3 -3.5 -10.3/A ShIntTtRtBdIns CS 10.10 -.3 -.9 +.9/B ShrtIntrmDrMnA m MS 10.19 ... ... +.4/D ShrtIntrmDrMnIn MS 10.19 +.2 +.1 +.9/B ShrtTrmIncA m CS 8.43 -.1 -.2 +.5/D ShrtTrmIncInstl CS 8.43 +.1 +.2 +1.1/B ShrtTrmIncY CS 8.43 ... +.1 +1.2/B StratIncA f MU 8.78 -1.5 -2.0 +2.6/C StratIncC m MU 8.77 -1.6 -2.3 +1.8/D StratIncF f MU 8.73 -1.4 -2.0 +2.6/C StratValDivA f LV 5.67 -2.1 -6.5 +5.5/E StratValDivC m LV 5.68 -2.1 -6.7 +4.8/E StratValDivIns LV 5.70 -2.0 -6.3 +5.8/E StrtgcIncIS MU 8.74 -1.4 -1.8 +2.9/B TtlRetBdA m CI 10.50 -1.2 -2.7 +1.2/B TtlRetBdC m CI 10.50 -1.2 -2.9 +.7/D TtlRetBdInstl CI 10.50 -1.1 -2.5 +1.7/A TtlRetBdSvc b CI 10.50 -1.1 -2.6 +1.4/B TtlRetGovtBdIns GI 10.43 -.9 -2.2 +.4/A TtlRetGovtBdSvc b GI 10.43 -.9 -2.3 +.1/B USGvtSc13YrsIns GS 10.13 -.2 -.5 -.1/D USGvtSc13YrsY GS 10.13 -.2 -.5 .../C USGvtSc25YrIns GS 10.51 -.7 -1.7 -.5/E UltraShrtBdA m UB 9.09 +.1 +.4 +.8/D UltraShrtBdIns UB 9.09 +.2 +.6 +1.3/B forUSGovtSecA f GI 7.10 -1.0 -2.5 +.1/BFidelity1000ValueIdx LV 12.63 +1.0 -.5 +7.7/C 100Index LB 17.71 +2.0 +2.0 +11.1/A 500IdxIns LB 95.32 +1.8 +2.5 +10.9/A 500IdxInsPrm LB 95.32 +1.8 +2.6 +10.9/A 500IdxInv LB 95.30 +1.8 +2.5 +10.8/A 500IndexPrm LB 95.32 +1.8 +2.5 +10.9/A AllSectorEq LG 12.63 +1.9 +3.7 +10.0/D ArizonaMuniInc SL 11.77 -.1 -1.6 +2.4/A AsstMgr20% XY 13.28 -.3 -.6 +2.8/B AsstMgr30% XY 11.01 -.1 -.3 +3.7/A AsstMgr40% CA 11.68 +.1 +.1 +4.5/B AsstMgr50% CA 18.33 +.3 +.5 +5.2/A AsstMgr60% MA 12.69 +.6 +1.0 +6.0/B AsstMgr70% MA 22.77 +.8 +1.7 +6.8/A AsstMgr85% AL 20.01 +1.2 +2.5 +7.9/A BCGrowth LG 15.12 +4.4 +9.2 +14.5/A BCGrowth LG 95.63 +4.3 +9.0 +14.4/A BCGrowthK LG 95.77 +4.3 +9.0 +14.5/A Balanced MA 24.18 +1.2 +2.2 +7.2/A BalancedK MA 24.18 +1.2 +2.3 +7.3/A BlueChipVal LV 19.50 +.8 -.5 +6.2/D CALtdTrmTFBd SS 10.46 +.1 -.3 +1.0/B CAMuniInc MC 12.63 ... -1.5 +2.5/C Canada MQ 53.82 +3.1 -1.5 +2.7/C Cap&Inc HY 10.25 +.5 +.9 +5.5/A ChinaRegion CH 37.78 +3.1 +5.0 +5.5/D CmdtyStrat BB 5.61 +1.4 +3.1 -5.0/E CnncticutMunInc SL 11.14 ... -1.2 +2.0/B CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.00 +.1 +.4 +.7/C Contrafund LG 130.76 +3.9 +8.4 +14.3/A ContrafundK LG 130.72 +3.9 +8.5 +14.4/A ConvertibleSecs CV 28.72 +2.2 +3.5 +2.7/E CorpBd TW 11.11 -1.7 -3.6 +2.3/B CptlApprec LG 38.13 +4.1 +8.3 +9.9/D CptlApprecK LG 38.21 +4.1 +8.4 +10.0/D DisciplinedEq LB 39.16 +1.0 +1.0 +7.7/D DisciplinedEqK LB 39.11 +1.0 +1.0 +7.8/D DivGro LB 32.68 +.5 -.5 +7.2/E DivGroK LB 32.65 +.5 -.4 +7.4/E DiversIntl FG 40.19 +.7 +.4 +4.0/E DiversIntlK FG 40.12 +.7 +.5 +4.1/E EmMkts EM 21.25 -.9 -.7 +7.7/A EmMkts EM 32.23 -1.4 -1.6 +8.8/A EmMktsDbt EB 9.73 -2.8 -3.3 +5.9/A EmMktsDiscovery EM 15.41 -3.1 +.3 +8.3/A EmMktsIdxPrm EM 11.45 -.6 +.4 +5.5/C EmMktsK EM 32.26 -1.4 -1.5 +9.0/A EmergEMEA EM 10.28 -.5 -.7 +6.6/B EmergingAsia PJ 44.76 +1.1 -.6 +7.6/C EqDividendInc LV 27.20 +.7 -1.5 +7.3/C EqDividendIncK LV 27.20 +.7 -1.5 +7.5/C EqIncome LV 57.97 +1.5 -1.9 +6.6/D EqIncomeK LV 57.93 +1.5 -1.9 +6.7/D Europe ES 42.14 -.4 -.4 +3.3/C ExMktIdxInPr MB 64.73 +2.7 +4.5 +9.5/A ExMktIdxInv MB 64.75 +2.7 +4.4 +9.4/A ExMktIdxPr MB 64.75 +2.7 +4.4 +9.5/A ExprtMltntnl LB 22.03 +.6 -.8 +8.0/D ExprtMltntnlK LB 21.99 +.6 -.8 +8.1/D Fidelity LG 47.42 +1.8 +4.8 +10.1/D FidelityK LG 47.42 +1.9 +4.9 +10.3/D FltngRtHiInc BL 9.51 +.3 +2.1 +3.5/B FltngRtHiInc BL 9.64 +.3 +1.7 +3.6/B FocedHiInc HY 8.44 -.9 -1.6 +3.3/D FocusedStock LG 24.93 +4.4 +10.1 +12.7/B FourinOneIdx AL 45.00 +1.1 +1.7 +7.6/A Frdm 2005 TA 12.32 -.1 -.2 +4.0/B Frdm 2010 TA 15.69 +.1 +.1 +4.7/A Frdm 2015 TD 13.09 +.3 +.4 +5.4/A Frdm 2020 TE 16.27 +.4 +.6 +5.9/A Frdm 2025 TG 14.20 +.5 +.9 +6.3/A Frdm 2030 TH 17.82 +.8 +1.3 +7.2/A Frdm 2035 TI 15.12 +1.1 +1.9 +8.1/A Frdm 2040 TJ 10.62 +1.2 +2.0 +8.2/A Frdm 2045 TK 12.05 +1.2 +2.1 +8.2/A Frdm 2050 TN 12.12 +1.2 +2.0 +8.2/A Frdm 2055 TL 13.68 +1.2 +1.9 +8.2/A Frdm Inc RI 11.54 -.3 -.6 +3.2/B FrdmIdx2055Inv TL 15.35 +1.3 +1.8 +7.8/B GNMA GI 11.02 -1.0 -2.3 +.4/A GlbCmdtyStk SN 14.17 +5.9 +7.5 +4.3/B GlbHiInc HY 9.55 -1.5 -1.1 +4.6/A GlbexUSIdxIns FB 13.67 +.5 +1.0 +4.6/B GlbexUSIdxInsPr FB 13.67 +.4 +1.0 +4.6/B GlbexUSIdxPr FB 13.66 +.4 +.9 +4.6/B GlobalEqIncome WS 14.30 +.7 -1.1 +5.9/D GlobalexUSIdx FB 13.37 +.5 +1.0 +4.7/B GovernmentInc GI 9.87 -1.0 -2.6 +.1/B GrDiscv LG 35.41 +3.9 +8.8 +14.3/A GrDiscvK LG 35.44 +4.0 +8.8 +14.4/A GrStrategies MG 42.99 +1.3 +4.5 +7.7/D GrStrategiesK MG 43.31 +1.3 +4.6 +7.9/D GroCo LG 18.38 +3.5 +10.5 +17.4/A GroCo LG 196.61 +3.4 +10.1 +17.0/A GroCoK LG 196.64 +3.5 +10.1 +17.1/A Growth&Inc LB 38.19 +2.6 +1.1 +8.6/D Growth&IncK LB 38.15 +2.6 +1.1 +8.7/D HighIncome HY 8.82 -.6 +.3 +4.9/A Independence LG 39.38 +2.4 +5.6 +7.0/E IndependenceK LG 39.40 +2.3 +5.6 +7.1/E InfPrtBd IP 11.67 -1.1 -1.8 +.7/C InfPrtBdIdxPrm IP 9.66 -1.0 -1.8 +1.1/B In-ProtBondA m IP 11.51 -1.1 -2.0 +.4/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/Thursday, May 17, 2018

PAGE 52

In-ProtBondI IP 11.63 -1.1 -1.9 +.7/C IntermediateBd CI 10.50 -.7 -1.9 +.8/C InternationalVa FV 9.08 ... +.2 +2.3/D IntlCptlApprec FG 21.33 +.8 +1.3 +8.2/A IntlDiscv FG 46.05 +.9 +.9 +5.3/C IntlEnhIdx FV 10.33 +.5 +1.9 +6.0/A IntlGr FG 16.36 +.6 +1.3 +5.8/C IntlGr FG 13.81 +.4 +.9 +5.4/C IntlIdxInstl FB 43.75 +.5 +1.4 +4.5/B IntlIdxInstlPrm FB 43.75 +.5 +1.4 +4.5/B IntlIdxInv FB 43.74 +.5 +1.4 +4.3/B IntlIdxPremium FB 43.74 +.5 +1.4 +4.4/B IntlRlEstt GR 11.83 -.3 +1.5 +5.4/A IntlSmCp FQ 30.22 -.5 +1.1 +10.8/A IntlSmCp FR 18.60 -1.7 +3.5 +9.0/B IntlSmCpOpps FR 19.96 -2.1 +3.2 +10.0/B IntlVal FV 10.76 +.2 +.7 +2.7/D IntrmGovtInc GI 10.16 -.6 -1.7 .../C IntrmMuniInc MI 10.18 -.1 -1.0 +2.0/C IntrmTrBdIdPrm GI 10.21 -1.6 -3.5 -.1/C InvmGradeBd CI 10.84 -1.2 -2.6 +1.6/A InvmGradeBd CI 7.64 -1.2 -2.7 +1.2/B Japan JS 15.91 ... +3.0 +9.4/C JapanSmlrCo JS 19.28 +.4 +1.7 +14.6/A LTTrsBdIdxPrm GL 12.21 -3.2 -7.1 +1.0/B LargeCapStock LB 34.17 +3.0 +2.1 +8.9/C LatinAmerica LS 24.27 -7.1 -.9 +2.5/D LgCpCorEnhIdx LB 15.17 +1.7 +3.5 +10.3/B LgCpGrEnhIdx LG 19.82 +2.2 +4.7 +12.0/C LgCpValEnhIdx LV 13.26 +.7 +.5 +8.6/B LimitedTermGov GS 9.72 -.3 -1.0 -.1/D LowPrStk MV 55.55 +1.0 +1.9 +7.8/B LowPrStkK MV 55.52 +1.0 +1.9 +8.0/B LtdTrmMuniInc MS 10.41 ... -.4 +.9/B LvrgdCoStk MB 35.07 +3.6 +4.8 +6.2/D LvrgdCoStkK MB 35.15 +3.6 +4.8 +6.3/C MAMunicipalInc MT 11.90 -.2 -1.6 +2.4/A Magellan LG 105.13 +2.4 +5.4 +11.5/C MagellanK LG 104.97 +2.4 +5.4 +11.6/C MegaCapStock LB 17.74 +2.8 +1.8 +8.8/C MichiganMuniInc SL 11.92 +.1 -1.4 +2.4/A MidCapIdxIns MB 21.38 +1.6 +1.9 +8.5/B MidCapIdxPrm MB 21.38 +1.6 +1.9 +8.5/B MidCapStock MG 39.21 +1.7 +2.6 +8.4/D MidCapStockK MG 39.23 +1.7 +2.6 +8.6/D MidCapValue MV 24.50 -.5 -3.6 +4.9/E MidCpEnhIdx MB 15.76 +.4 +.7 +8.0/B MinnesotaMnInc SM 11.35 -.1 -1.5 +2.0/C MortgageSecs CI 10.81 -1.0 -2.3 +.7/D MrylndMuniInc SL 11.08 -.2 -1.8 +2.4/A MuniInc ML 12.69 ... -1.6 +2.8/B MuniInc2019 MS 10.54 ... +.3 +1.1/A NJMunicipalInc MJ 11.59 ... -1.3 +3.1/B NYMuniInc MY 12.86 ... -1.6 +2.4/C NasdCmpIdx LG 97.35 +3.5 +7.4 +14.7/A NewMillennium LB 41.40 +2.4 +4.0 +9.9/B NewMktsInc EB 15.26 -3.1 -4.4 +4.9/A Nordic MQ 52.09 +2.8 -2.3 +5.4/B OTCPortfolio LG 12.05 +4.7 +9.7 +17.0/A OTCPortfolioK LG 12.21 +4.8 +9.7 +17.2/A OhioMunilInc MO 11.83 -.2 -1.8 +2.8/A Overseas FG 51.23 +.5 +1.0 +6.7/B OverseasK FG 51.13 +.6 +1.1 +6.8/B PacicBasin DP 35.53 +1.5 +.1 +10.9/A PennsylvnMnInc MP 10.90 ... -1.3 +2.5/C Puritan MA 23.88 +1.3 +2.3 +7.7/A PuritanK MA 23.86 +1.3 +2.3 +7.8/A RealEstInv SR 39.27 +1.7 -5.9 +3.5/B RealEstateEq SR 12.01 +1.3 -6.1 +1.8/D RlEstateIdxPrm SR 14.54 +1.6 -6.2 +2.3/C RlEsttInc SR 10.77 +.4 -1.3 +4.8/A RlEsttInc SR 11.68 +.7 -2.5 +4.8/A SCGrth SG 27.70 +3.5 +12.0 +15.4/A SCValue SV 20.43 +1.4 +.5 +9.7/B STTrsBdIdxPrm GS 10.16 -.4 -1.0 +.1/B ShTrmBd CS 8.49 -.1 -.5 +.7/C ShrtDurHiInc HY 9.42 -.3 +.3 +2.8/D SmCapIdxIns SB 21.50 +3.5 +5.8 +10.9/A SmCapIdxInv SB 21.46 +3.5 +5.7 +10.7/B SmCpDiscv SB 12.75 +1.4 +1.8 +6.0/E SmCpDiscv SB 30.50 +2.1 +2.0 +6.3/E SmCpEnhIdx SB 14.28 +2.9 +4.7 +8.5/C SmCpOpps SB 14.90 +2.7 +6.2 +8.7/C SmallCapStock SB 20.06 +1.5 +2.3 +7.6/D StkSelorAllCp LG 46.05 +2.2 +4.8 +10.7/D StkSelorSmCp SB 28.02 +2.8 +5.9 +8.5/C StkSlrLgCpVal LV 20.58 +1.4 -.7 +6.3/D StratDivInc AL 14.93 +.7 -1.5 +6.3/C StratRlRet XY 8.89 +.5 +.1 +1.2/E TaxFreeBond ML 11.25 ... -1.6 +2.8/B TelecomandUtls SU 24.76 -2.1 -2.4 +5.5/B TotalBond CI 10.29 -1.2 -2.4 +1.8/A TotalEmMkts EM 13.27 -1.6 -2.1 +7.3/B Trend LG 104.72 +3.3 +7.6 +13.5/B TtlIntlEq FG 9.33 -.1 +.2 +5.6/C TtlMktIdxF LB 78.30 +2.0 +2.9 +10.6/A TtlMktIdxInsPrm LB 78.27 +2.0 +2.9 +10.6/A TtlMktIdxInstl LB 78.28 +2.0 +2.9 +10.6/A TtlMktIdxInv LB 78.29 +2.0 +2.9 +10.6/B TtlMktIdxPrm LB 78.29 +2.0 +2.9 +10.6/A USBdIdxF CI 11.14 -1.3 -2.9 +.9/C USBdIdxIns CI 11.14 -1.3 -2.9 +.9/C USBdIdxInsPrm CI 11.14 -1.3 -2.9 +.9/C USBdIdxInv CI 11.14 -1.3 -3.0 +.7/D USBdIdxPrm CI 11.14 -1.3 -2.9 +.9/C ValDiscv LV 28.68 +.6 -.9 +6.4/D ValDiscvK LV 28.71 +.7 -.8 +6.5/D Value MV 11.92 +1.0 -1.6 +4.2/E ValueK MV 11.93 +1.0 -1.6 +4.3/E ValueStrategies LV 41.22 +1.7 -2.0 +5.7/E Worldwide WS 28.11 +2.9 +6.4 +9.3/AFidelity AdvisorAssetMgr60%A m MA 12.64 +.5 +.9 +5.6/B AssetMgr70%A m MA 22.73 +.8 +1.5 +6.4/B AssetMgr70%C m MA 22.59 +.7 +1.2 +5.6/B AssetMgr70%I MA 22.77 +.8 +1.6 +6.7/A AssetMgr70%M m MA 22.72 +.8 +1.4 +6.2/B BalancedA m MA 21.21 +1.1 +1.9 +6.8/A BalancedC m MA 21.06 +1.1 +1.7 +6.0/B BalancedI MA 21.63 +1.2 +2.1 +7.1/A BalancedM m MA 21.45 +1.1 +1.9 +6.6/A BiotechnologyA m SH 26.72 +4.3 +6.4 -.7/D BiotechnologyI SH 28.27 +4.3 +6.6 -.4/D BiotechnologyM m SH 25.32 +4.2 +6.3 -1.0/E CAMuniIncI MC 12.66 ... -1.5 +2.4/D CapitalDevA m LB 16.33 +3.0 +2.1 +8.6/D CapitalDevO LB 16.90 +3.0 +2.2 +8.9/C ConsumerDscrtA m CD 26.93 +2.8 +6.5 +10.4/B ConsumerStplsA m CC 75.39 -7.7 -12.4 -.3/E ConsumerStplsC m CC 73.33 -7.8 -12.6 -1.0/E ConsumerStplsI CC 75.96 -7.7 -12.3 .../D ConsumerStplsM m CC 74.67 -7.7 -12.5 -.6/E CorporateBondI TW 11.11 -1.7 -3.6 +2.2/C DiverIntlA m FG 23.70 +.6 +.2 +4.1/E DiverIntlC m FG 22.69 +.6 -.1 +3.4/E DiverIntlI FG 24.07 +.6 +.2 +4.4/D DiverIntlM m FG 23.53 +.6 ... +3.9/E DiversiedStkA m LB 26.37 +2.9 +6.5 +10.4/B DiversiedStkO LB 27.10 +3.0 +6.7 +10.8/A DividendGrowthA m LB 17.37 +.5 -.5 +6.9/E DividendGrowthC m LB 16.42 +.4 -.8 +6.0/E DividendGrowthI LB 18.31 +.4 -.4 +7.1/E DividendGrowthM m LB 17.28 +.4 -.6 +6.6/E EmMktsIncA m EB 13.42 -3.1 -4.5 +4.5/B EmMktsIncC m EB 13.53 -3.2 -4.7 +3.7/C EmMktsIncI EB 13.16 -3.1 -4.4 +4.8/A EmMktsIncM m EB 13.36 -3.2 -4.5 +4.4/B EmergingAsiaA m PJ 40.88 +1.2 -.5 +7.6/C EmergingAsiaC m PJ 37.10 +1.1 -.8 +6.8/D EmergingAsiaI PJ 42.14 +1.2 -.4 +7.9/B EmergingMktsA m EM 29.64 -1.5 -1.8 +8.2/A EmergingMktsC m EM 28.17 -1.5 -2.1 +7.4/B EmergingMktsI EM 29.80 -1.5 -1.7 +8.6/A EmergingMktsM m EM 29.40 -1.5 -1.9 +7.9/A EnergyA m EE 37.82 +8.4 +9.8 +2.3/A EnergyC m EE 34.72 +8.4 +9.6 +1.5/A EnergyI EE 39.87 +8.5 +10.0 +2.6/A EnergyM m EE 38.69 +8.4 +9.8 +2.0/A EquityGrowthA m LG 11.88 +4.0 +8.8 +14.1/A EquityGrowthC m LG 10.15 +3.9 +8.5 +13.2/B EquityGrowthI LG 13.00 +4.0 +8.8 +14.4/A EquityGrowthM m LG 11.67 +4.0 +8.7 +13.8/A EquityIncomeA m LV 31.64 +.7 -1.8 +6.1/D EquityIncomeC m LV 31.85 +.6 -2.1 +5.3/E EquityIncomeI LV 33.07 +.7 -1.7 +6.4/D EquityIncomeM m LV 32.34 +.7 -1.9 +5.9/E EquityValueA m LV 18.79 +.6 -1.0 +6.0/E FinancialSvcsA m SF 22.15 +2.0 +1.3 +10.8/C FinancialSvcsC m SF 20.73 +1.9 +1.0 +10.0/C FinancialSvcsM m SF 21.91 +1.9 +1.2 +10.5/C FltngRtHiIncA m BL 9.65 +.2 +1.6 +3.3/C FltngRtHiIncC m BL 9.65 +.2 +1.3 +2.6/E FltngRtHiIncI BL 9.63 +.2 +1.7 +3.6/B FltngRtHiIncM m BL 9.64 +.2 +1.6 +3.3/C Freedom2005A m TA 11.64 -.1 -.3 +3.7/C Freedom2005I TA 11.71 -.1 -.3 +3.9/B Freedom2010A m TA 12.10 ... ... +4.3/A Freedom2010M m TA 12.06 +.1 -.1 +4.1/B Freedom2015A m TD 12.23 +.3 +.3 +5.0/A Freedom2015C m TD 12.12 +.2 -.1 +4.2/C Freedom2015I TD 12.32 +.3 +.4 +5.3/A Freedom2015M m TD 12.20 +.2 +.2 +4.7/A Freedom2020A m TE 13.37 +.4 +.5 +5.5/A Freedom2020C m TE 13.27 +.4 +.2 +4.7/C Freedom2020I TE 13.48 +.5 +.6 +5.7/A Freedom2020M m TE 13.37 +.4 +.4 +5.2/A Freedom2025A m TG 13.43 +.5 +.7 +5.8/B Freedom2025C m TG 13.24 +.5 +.5 +5.0/D Freedom2025I TG 13.55 +.6 +.8 +6.0/A Freedom2025M m TG 13.46 +.5 +.6 +5.5/B Freedom2030A m TH 14.61 +.8 +1.2 +6.7/A Freedom2030C m TH 14.37 +.8 +.9 +5.9/C Freedom2030I TH 14.70 +.9 +1.3 +7.0/A Freedom2030M m TH 14.54 +.8 +1.1 +6.4/B Freedom2035A m TI 14.35 +1.2 +1.7 +7.5/A Freedom2035C m TI 13.97 +1.2 +1.5 +6.7/C Freedom2035I TI 14.46 +1.2 +1.9 +7.8/A Freedom2035M m TI 14.22 +1.1 +1.6 +7.3/B Freedom2040A m TJ 15.38 +1.3 +1.9 +7.6/B Freedom2040C m TJ 15.00 +1.2 +1.6 +6.9/C Freedom2040I TJ 15.48 +1.3 +2.0 +7.9/A Freedom2040M m TJ 15.31 +1.3 +1.8 +7.4/B Freedom2045A m TK 12.00 +1.3 +1.9 +7.6/B Freedom2045I TK 12.08 +1.3 +2.0 +7.9/B Freedom2045M m TK 11.90 +1.2 +1.8 +7.4/C Freedom2050A m TN 11.97 +1.3 +1.8 +7.6/B Freedom2050I TN 12.05 +1.3 +1.9 +7.9/B Freedom2050M m TN 11.90 +1.3 +1.8 +7.4/C Freedom2055A m TL 13.20 +1.3 +1.9 +7.6/B Freedom2055I TL 13.25 +1.3 +1.9 +7.9/B FreedomIncomeA m RI 10.83 -.3 -.7 +2.9/C FreedomIncomeI RI 10.86 -.3 -.6 +3.1/B GlblCapApprecI SW 19.82 +2.1 +3.0 +8.6/C GlobalCmdtyStkI SN 14.18 +5.9 +7.6 +4.5/B GovernmentIncA m GI 9.89 -1.1 -2.6 -.2/D GovernmentIncC m GI 9.89 -1.1 -2.9 -.9/E GovernmentIncI GI 9.89 -1.0 -2.5 +.1/B GovernmentIncM m GI 9.89 -1.1 -2.6 -.2/C Growth&IncomeA m LB 28.65 +2.6 +1.0 +8.2/D Growth&IncomeC m LB 26.85 +2.5 +.7 +7.4/E Growth&IncomeM m LB 28.66 +2.6 +.9 +7.9/D GrowthOppsA m LG 70.97 +4.7 +9.6 +13.5/B GrowthOppsC m LG 62.14 +4.6 +9.3 +12.7/B GrowthOppsI LG 75.99 +4.7 +9.8 +13.8/A GrowthOppsM m LG 70.52 +4.7 +9.6 +13.3/B HealthCareA m SH 47.69 +4.1 +11.8 +5.2/B HealthCareC m SH 38.30 +4.0 +11.5 +4.4/B HealthCareI SH 51.74 +4.1 +11.9 +5.5/B HealthCareM m SH 44.62 +4.1 +11.7 +4.9/B HighIncAdvtgA m HY 11.27 +.3 +.6 +5.5/A HighIncAdvtgC m HY 11.25 +.2 +.3 +4.7/A HighIncAdvtgI HY 10.57 +.3 +.7 +5.8/A HighIncAdvtgM m HY 11.34 +.3 +.7 +5.6/A HighIncomeA m HY 7.69 -.9 -.8 +3.5/C HighIncomeC m HY 7.67 -.9 -1.0 +2.8/E HighIncomeI HY 7.71 -.7 -.6 +3.8/C HighIncomeM m HY 7.68 -.8 -.7 +3.5/C IndustrialsA m ID 41.54 -.1 -.9 +9.0/C IndustrialsC m ID 37.17 -.2 -1.2 +8.1/C IndustrialsI ID 43.68 -.1 -.8 +9.3/B IndustrialsM m ID 40.61 -.2 -1.0 +8.7/C IntermMuniIncA m MI 10.19 ... -1.1 +1.6/D IntermMuniIncI MI 10.20 ... -1.0 +1.9/C IntlCapitalAppA m FG 19.98 +.8 +1.1 +7.7/B IntlCapitalAppC m FG 17.63 +.7 +.9 +6.9/B IntlCapitalAppM m FG 19.48 +.7 +1.0 +7.5/B IntlDiscvA m FG 45.75 +.9 +.7 +5.0/D IntlDiscvI FG 45.94 +.9 +.9 +5.3/C IntlGrA m FG 13.72 +.4 +.8 +5.2/D IntlGrC m FG 13.47 +.4 +.5 +4.4/E IntlGrI FG 13.78 +.4 +.9 +5.5/C IntlSmCapOppsI FR 19.93 -2.1 +3.2 +10.0/B IntlSmallCapA m FQ 29.68 -.5 +1.0 +10.4/A IntlSmallCapI FQ 30.41 -.5 +1.1 +10.8/A InvestmentGrBdA m CI 7.63 -1.4 -2.8 +.9/C InvestmentGrBdI CI 7.65 -1.2 -2.7 +1.2/B LargeCapA m LB 33.96 +3.0 +2.1 +8.9/C LargeCapC m LB 30.74 +2.9 +1.8 +8.0/D LargeCapI LB 35.53 +3.0 +2.2 +9.1/C LargeCapM m LB 33.87 +3.0 +2.0 +8.6/D LeveragedCoStkA m MB 44.71 +3.4 +3.1 +5.2/D LeveragedCoStkC m MB 39.93 +3.3 +2.8 +4.4/E LeveragedCoStkI MB 45.72 +3.4 +3.2 +5.5/D LeveragedCoStkM m MB 43.26 +3.3 +3.0 +5.0/D LimitedTermBdA m CS 11.22 -.3 -1.2 +.6/C LimitedTermBdC m CS 11.19 -.4 -1.5 -.2/E LimitedTermBdI CS 11.25 -.3 -1.1 +.8/C LimitedTermBdM m CS 11.23 -.3 -1.1 +.6/C LtdTermMuniIncA m MS 10.43 ... -.5 +.6/D LtdTermMuniIncI MS 10.42 ... -.3 +.8/B MaterialsA m SN 85.69 +3.1 -.5 +6.8/A MaterialsC m SN 82.60 +3.1 -.8 +6.0/A MaterialsI SN 85.93 +3.2 -.4 +7.1/A MegaCapStockA m LB 17.56 +2.8 +1.7 +8.5/D MegaCapStockI LB 17.75 +2.7 +1.8 +8.8/C MidCapIIA m MB 21.23 +1.7 +3.3 +8.6/B MidCapIIC m MB 18.87 +1.6 +3.0 +7.8/B MidCapIII MB 21.91 +1.7 +3.4 +9.0/B MidCapIIM m MB 20.69 +1.7 +3.2 +8.4/B MidCapValueA m MV 24.14 -.5 -3.8 +4.5/E MortgageSecI CI 10.77 -1.0 -2.3 +.7/D NewInsA m LG 32.80 +3.0 +6.8 +12.2/C NewInsC m LG 28.72 +3.0 +6.6 +11.4/C NewInsI LG 33.53 +3.0 +7.0 +12.5/B NewInsM m LG 31.71 +3.0 +6.7 +12.0/C NewInsZ LG 33.58 +3.1 +7.0 +12.7/B OverseasA m FG 25.03 +.5 +.7 +4.2/E OverseasI FG 25.57 +.6 +.9 +4.5/D OverseasM m FG 25.71 +.5 +.7 +3.9/E RealEstateA m SR 20.35 +1.2 -6.6 +1.2/D RealEstateI SR 20.55 +1.3 -6.5 +1.5/D RealEstateM m SR 20.33 +1.2 -6.7 +.9/D RlEstIncA m SR 11.61 +.6 -2.7 +4.5/A RlEstIncC m SR 11.48 +.5 -3.0 +3.7/A RlEstIncI SR 11.64 +.7 -2.5 +4.8/A RlEstIncM m SR 11.62 +.6 -2.7 +4.5/A SCGrthA m SG 26.61 +3.5 +11.9 +15.1/A SCGrthC m SG 23.85 +3.4 +11.6 +14.2/A SCGrthI SG 27.77 +3.5 +12.0 +15.4/A SCGrthM m SG 25.79 +3.4 +11.8 +14.8/A SCValueA m SV 20.06 +1.4 +.5 +9.4/B SCValueI SV 20.44 +1.4 +.6 +9.7/B SCValueM m SV 19.59 +1.4 +.4 +9.1/B SeriesGrOpps LG 14.04 +5.0 +10.2 +14.3/A SeriesSmallCap SB 12.12 +.7 +1.8 +5.3/E SmallCapA m SB 26.11 +.5 +1.2 +4.9/E SmallCapC m SB 19.64 +.4 +.9 +4.1/E SmallCapI SB 28.67 +.5 +1.3 +5.2/E SmallCapM m SB 24.14 +.5 +1.1 +4.7/E StgIncA m MU 12.05 -1.2 -1.1 +3.3/A StgIncC m MU 12.02 -1.2 -1.3 +2.6/C StgIncI MU 12.21 -1.2 -1.0 +3.6/A StgIncM m MU 12.04 -1.2 -1.1 +3.3/A StockSelAllCpA m LG 46.06 +2.2 +4.7 +10.4/D StockSelAllCpI LG 46.07 +2.2 +4.8 +10.7/D StockSelAllCpK LG 46.06 +2.2 +4.8 +10.8/D StockSelAllCpM m LG 46.02 +2.2 +4.6 +10.1/D StockSlrMidCp MG 41.86 +2.4 +4.8 +8.6/C StockSlrMidCpA m MG 40.13 +2.4 +4.7 +8.4/D StockSlrMidCpC m MG 36.59 +2.3 +4.4 +7.5/D StockSlrMidCpI MG 41.94 +2.4 +4.8 +8.6/C StockSlrMidCpM m MG 40.34 +2.4 +4.6 +8.1/D StratDiv&IncA m AL 14.84 +.7 -1.7 +6.0/C StratDiv&IncC m AL 14.76 +.6 -2.0 +5.2/D StratDiv&IncI AL 14.89 +.7 -1.6 +6.3/C StratDiv&IncM m AL 14.83 +.7 -1.7 +5.8/D StrategicRlRetI XY 8.87 +.5 +.1 +1.2/E TechnologyA m ST 59.67 +3.6 +11.4 +22.1/A TechnologyC m ST 50.66 +3.6 +11.1 +21.2/B TechnologyM m ST 56.59 +3.6 +11.3 +21.8/B TotalBondA m CI 10.29 -1.2 -2.6 +1.5/B TotalBondC m CI 10.29 -1.3 -2.8 +.7/D TotalBondI CI 10.27 -1.2 -2.5 +1.8/A TotalBondM m CI 10.27 -1.2 -2.6 +1.5/B UtilitiesA m SU 29.58 +.1 +1.9 +7.4/A UtilitiesC m SU 28.94 ... +1.6 +6.6/A ValueA m MV 25.07 +.9 -1.8 +4.9/E ValueStratsA m LV 35.40 +1.7 -2.2 +5.4/E ValueStratsI LV 38.70 +1.7 -2.1 +5.6/E ValueStratsK LV 41.18 +1.7 -2.0 +5.8/E ValueStratsM m LV 37.23 +1.7 -2.2 +5.2/EFidelity SelectAdvisorGoldA m SP 18.66 -3.5 -7.9 +2.5/B AdvisorGoldC m SP 17.46 -3.5 -8.1 +1.8/C AdvisorGoldI SP 19.16 -3.5 -7.7 +2.8/B AirTransp ID 77.71 +1.7 -2.3 +10.4/A Banking SF 34.11 +4.0 +4.3 +14.0/B Biotechnology SH 224.98 +4.4 +7.0 +.1/D Brkrg&InvmtMgmt SF 81.11 +2.7 +4.2 +8.8/D Chemicals SN 166.72 +4.0 -.3 +11.8/A CommsEquip ST 37.75 +3.4 +11.6 +9.3/E Computers ST 94.28 +1.7 +6.5 +12.6/E Const&Hsg MG 57.26 -.1 -7.2 +7.3/E ConsumerDiscret CD 43.49 +2.8 +6.6 +10.9/A ConsumerFinance SF 15.82 +4.0 +2.0 +9.6/C ConsumerStaples CC 76.11 -7.7 -12.3 .../D Defense&Aero ID 172.54 -2.2 +6.4 +16.8/A Energy EE 49.20 +8.5 +10.1 +2.7/A EnergyService EE 49.68 +8.8 +9.6 -2.7/C Envir&AltEngy ID 24.84 -2.3 -3.6 +9.9/B FinancialSvcs SF 112.95 +1.9 +1.4 +11.1/B Gold SP 19.16 -3.5 -7.8 +2.8/B HealthCare SH 241.41 +4.1 +11.9 +5.3/B HealthCareSvcs SH 90.43 +3.2 +6.4 +9.1/A ITServices ST 59.83 +3.8 +11.6 +16.9/D Industrials ID 34.95 -.2 -.8 +9.3/B Insurance SF 67.36 -1.3 -3.4 +10.5/C Leisure CD 161.58 +2.1 +2.9 +10.7/A Materials SN 86.11 +3.2 -.4 +7.1/A MedTech&Devcs SH 47.58 +4.3 +13.2 +15.0/A Multimedia CD 72.98 +1.3 -2.6 +4.4/D NaturalGas EE 25.37 +8.2 +6.5 -7.0/D NaturalRes EE 31.91 +7.1 +6.1 +.5/B Pharmaceuticals SH 19.00 -.5 +3.0 -3.7/E Retailing CD 14.54 +4.8 +9.2 +15.5/A Semicon ST 11.47 +3.2 +8.7 +23.1/A Swre&ITSvcs ST 18.07 +4.5 +9.1 +18.1/D Technology ST 179.51 +3.5 +11.1 +22.3/A Telecom SC 53.54 -4.6 -7.8 +3.9/A Transportation ID 98.62 +2.4 -.5 +10.1/A Utilities SU 80.89 +.1 +1.9 +7.8/A Wireless SC 9.89 -2.2 -1.3 +7.5/AFiera CapitalSTRONGNtnCcyIns CR 16.52 -3.1 -2.4 -1.8/E SmMidCapGrInstl MG 21.76 +2.4 +7.1 +8.5/DFirst EagleGlbA m IH 59.36 +.5 +.5 +5.9/A GoldA m SP 15.78 -4.4 -6.7 +.8/D OverseasA m FB 24.58 -.4 -.4 +3.7/C USValA m LB 20.38 +.6 +1.4 +7.1/E USValI LB 20.72 +.7 +1.6 +7.4/E ofAmericaI MB 36.65 +2.5 +.7 +3.6/E ofAmericaY b MB 36.53 +2.4 +.6 +3.3/EFirst InvestorsEqIncA m LV 10.79 +1.3 -.3 +7.2/C ForIncA m HY 2.44 -.8 -.5 +3.5/C GlbA m WS 8.62 +1.2 +3.1 +6.8/C GovtA m GI 10.03 -1.1 -2.6 -.7/E GrandIncA m LV 23.60 +1.3 -.5 +5.4/E IntlA m FG 16.25 +.5 -.9 +6.0/C InvmGradeA m TW 9.18 -1.4 -3.5 +1.1/E OppA m MB 41.40 +1.0 -.6 +5.3/D SelGrA m LG 12.53 +3.3 +5.0 +11.5/C SpecSitsA m SV 32.25 +2.3 +.9 +8.0/D TEIncA m MI 9.19 ... -1.1 +1.4/D TENYA m MY 13.81 -.2 -1.4 +1.6/E TEOppsA m ML 16.09 -.2 -1.6 +1.8/E TtlRetA m MA 19.88 +.3 -1.5 +3.4/EFirst WesternFI CI 9.53 -.8 -1.8 +2.0/A ShrtDrBd CS 9.79 -.1 -.2 +1.5/AFirsthandTechOpps ST 11.70 +6.8 +17.2 +21.5/BFort PittCptlTtlRet d LB 26.97 +2.4 +3.4 +12.0/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.1/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/B AdjUSGvtScC m GS 8.16 +.2 +.1 -.5/E AlbmTxFrIncA m SL 10.55 -.1 -1.0 +2.0/B AlbmTxFrIncA m SL 10.83 -.1 -1.0 +1.8/B AlbmTxFrIncAdv SL 10.58 -.1 -.9 +2.1/B AlbmTxFrIncC m SL 10.73 -.2 -1.2 +1.4/D BalA m MA 12.10 +.2 -.7 +4.8/D BalAdv MA 12.13 +.4 -.6 +5.1/C BalC m MA 12.00 +.3 -1.0 +4.1/E BalSheetInvmA m MV 39.66 +2.2 +1.0 +7.6/B BalSheetInvmAdv MV 41.01 +2.2 +1.2 +7.9/B BalSheetInvmC m MV 37.91 +2.1 +.8 +6.8/C BiotechDiscvA m SH 154.27 +3.4 +2.6 -2.3/E BiotechDiscvAdv SH 157.89 +3.4 +2.7 -2.0/E CAHYMuniA m MC 10.63 +.1 -1.0 +3.8/A CAHYMuniAdv MC 10.65 ... -1.0 +3.9/A CAHYMuniC m MC 10.70 ... -1.3 +3.2/B CAIntTrTFIncA m MF 11.76 ... -.8 +1.9/C CAIntTrTFIncAdv MF 11.79 +.1 -.8 +1.9/C CAIntTrTFIncC m MF 11.80 ... -1.1 +1.3/D CATxFrIncA m MC 7.27 ... -1.5 +2.9/B CATxFrIncAdv MC 7.25 -.1 -1.5 +3.0/B CATxFrIncC m MC 7.25 -.2 -1.7 +2.3/D ChinaWldA m CH 23.66 +4.1 +9.3 +6.1/D ChinaWldAdv CH 23.83 +4.1 +9.5 +6.3/C ClrdTxFrIncA m SL 11.28 -.1 -.9 +1.8/B ClrdTxFrIncAdv SL 11.28 -.1 -.9 +1.8/B ClrdTxFrIncC m SL 11.42 -.1 -1.1 +1.2/E CnctTxFrIncA m SL 10.05 ... -.6 +1.5/C CnsrvAllcA m CA 14.95 +.1 +.8 +3.3/D CnsrvAllcC m CA 14.64 +.1 +.6 +2.5/E CnsrvAllcR b CA 14.89 +.1 +.8 +3.0/D CnvrtSecA m CV 21.04 +2.6 +8.4 +10.1/A CnvrtSecAdv CV 21.04 +2.6 +8.5 +10.3/A CnvrtSecC m CV 20.70 +2.5 +8.1 +9.3/A CorfolioAllcA m XM 20.45 +1.7 +3.9 +7.9/B CorfolioAllcC m XM 20.14 +1.7 +3.7 +7.1/C DevMktsA m EM 21.37 -.5 -2.8 +7.3/B DevMktsAdv EM 21.27 -.5 -2.7 +7.6/A DevMktsC m EM 20.70 -.5 -3.0 +6.5/B DynaTechA m LG 73.65 +4.3 +12.6 +17.1/A DynaTechAdv LG 75.76 +4.4 +12.7 +17.4/A DynaTechC m LG 61.94 +4.3 +12.3 +16.2/A DynaTechR b LG 71.65 +4.3 +12.5 +16.8/A DynaTechR6 LG 76.42 +4.4 +12.8 +17.6/A EMSmCpA m EM 14.76 -3.9 -2.3 +4.5/D EMSmCpAdv EM 14.93 -3.9 -2.2 +4.8/D EMSmCpC m EM 14.06 -4.0 -2.6 +3.8/D EmergMktDbtOpps EB 11.62 -2.8 -.5 +5.7/A EqIncA m LV 25.27 +1.7 +1.0 +8.1/B EqIncC m LV 25.05 +1.6 +.7 +7.3/C FdrIntTrTFIncA m MI 11.88 ... -1.1 +1.4/D FdrIntTrTFIncAd MI 11.91 ... -1.1 +1.6/D FdrIntTrTFIncC m MI 11.92 -.1 -1.3 +.9/E FdrLtdTrTFIncA m MS 10.26 ... +.1 +.3/E FdrTFIncA m ML 11.68 -.1 -1.0 +2.0/E FdrTFIncAdv ML 11.69 -.1 -.9 +2.1/D FdrTFIncC m ML 11.68 -.1 -1.1 +1.4/E FloridaTFIncA m SL 10.42 +.1 -.3 +1.5/D FloridaTFIncC m SL 10.64 ... -.6 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.8 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.9 +3.5/B FltngRtDlyAcsC m BL 8.77 +.3 +1.6 +2.8/D FndngsAlA m AL 14.53 +.7 -.1 +4.1/E FndngsAlAd AL 14.62 +.7 -.1 +4.4/E FndngsAlC m AL 14.27 +.6 -.4 +3.3/E FocedCorEqA m LG 16.93 +2.4 +4.8 +3.8/E FrgnA m FV 8.04 +.5 -.4 +2.7/D FrgnAdv FV 7.92 +.5 -.4 +2.9/C FrgnC m FV 7.85 +.5 -.6 +1.9/D FrgnR b FV 7.88 +.5 -.5 +2.4/D FrgnR6 FV 7.92 +.6 -.3 +3.2/C FrgnSmlrCoA m FA 20.76 -.4 +1.8 +6.3/C GlbBalA1 m IH 3.15 +.3 -.1 +2.4/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 11.82 -.8 +.9 +1.3/C GlbBdAdv IB 11.77 -.7 +.9 +1.5/C GlbBdC m IB 11.85 -.8 +.7 +.9/D GlbBdR b IB 11.82 -.8 +.8 +1.0/D GlbBdR6 IB 11.77 -.7 +.9 +1.7/C GlbOppsTrustA m WS 22.81 +.5 +.4 +4.8/D GlbSmlrCoA m SW 10.56 -1.2 ... +6.1/D GlbSmlrCoAdv SW 10.61 -1.2 ... +6.3/D GlbTtlRetA m IB 11.90 -1.2 +.5 +1.7/C GlbTtlRetAdv IB 11.92 -1.2 +.7 +2.0/B GlbTtlRetC m IB 11.89 -1.2 +.4 +1.3/C GlbTtlRetR6 IB 11.91 -1.1 +.7 +2.1/B GldPrcMtlsA m SP 14.43 -3.4 -8.0 +.1/E GldPrcMtlsAdv SP 15.29 -3.4 -7.9 +.3/E GldPrcMtlsC m SP 13.30 -3.5 -8.2 -.7/E Gr,IncA m WS 27.25 +.4 ... +4.0/E Gr,IncAdv WS 27.29 +.4 ... +4.3/E Gr,IncC m WS 26.53 +.3 -.3 +3.2/E Gr,IncRet b WS 26.99 +.3 -.1 +3.7/E GrA m LG 99.01 +1.6 +4.8 +11.8/C GrAdv LG 99.26 +1.6 +4.9 +12.0/C GrAllcA m AL 19.77 +1.0 +2.2 +6.3/C GrAllcC m AL 19.18 +1.0 +2.0 +5.5/D GrAllcR b AL 19.50 +1.0 +2.1 +6.1/C GrC m LG 90.79 +1.5 +4.5 +10.9/D GrOppsA m LG 40.28 +4.1 +11.1 +10.5/D GrOppsAdv LG 43.17 +4.1 +11.1 +10.8/D GrOppsC m LG 34.10 +4.0 +10.8 +9.7/E GrOppsR6 LG 43.63 +4.1 +11.2 +11.0/C GrR b LG 98.57 +1.6 +4.7 +11.5/C GrR6 LG 99.18 +1.6 +4.9 +12.2/C GrR6 WS 27.24 +.4 +.1 +4.4/E GrgTxFrIncA m SL 11.60 -.1 -1.1 +1.6/C GrgTxFrIncC m SL 11.77 -.2 -1.3 +1.0/E HYTxFrIncA m HM 9.92 ... -.4 +2.5/E HYTxFrIncAdv HM 9.96 ... -.3 +2.6/E HYTxFrIncC m HM 10.11 -.1 -.6 +1.9/E HiIncA m HY 1.83 -1.1 -.9 +2.7/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 +.9 -.4 +3.8/C IncAdv CA 2.30 +.9 -.3 +4.0/B IncC m CA 2.35 +.8 -.6 +3.3/D IncR b CA 2.27 +.4 -1.0 +3.4/D IncR6 CA 2.30 +.9 -.3 +4.1/B IndiaGrA m EI 14.55 -3.2 -8.9 +5.5/E IndiaGrAdv EI 14.94 -3.2 -8.8 +5.8/D InsFrgnSmlrCAdv FA 25.55 -.7 +1.9 +6.8/C InsGlbEqAdv WS 10.60 +.3 +.1 +3.8/E InsIntlEqPrmry FV 22.09 +.4 +.5 +2.7/D IntlBdA m IB 10.51 -1.0 +.5 +1.0/D IntlBdAdv IB 10.52 -.9 +.6 +1.2/C IntlGrA m FG 15.26 +4.4 +5.5 +9.4/A IntlSmCpGrA m FQ 19.95 -.2 -.9 +6.6/E IntlSmCpGrAdv FQ 20.00 -.1 -.8 +6.9/D IntlSmCpGrR6 FQ 19.99 -.2 -.8 +7.0/D KNTxFrTFIncA m SL 10.72 ... -.8 +1.6/C LS2025RtrTrgA m TG 13.09 +.4 +1.3 +3.7/E LS2035RtrTrgA m TI 13.90 +.7 +1.6 +4.7/E LsnTxFrTFIncA m SL 10.85 ... -1.0 +1.7/C LsnTxFrTFIncC m SL 11.03 ... -1.2 +1.2/E LwDrTtlRetA m CS 9.64 -.2 -.3 +.7/C LwDrTtlRetAdv CS 9.69 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.60 -.2 -.4 +.3/D MATFIncA m MT 11.44 -.3 -1.8 +2.3/A MATFIncC m MT 11.58 -.3 -1.9 +1.8/C MichiganTFIncA m SL 11.22 ... -1.1 +1.7/C MichiganTFIncC m SL 11.40 -.1 -1.3 +1.2/E MicroCpValA m SV 33.68 +1.0 -.9 +8.8/C MicroCpValAdv SV 33.87 +1.0 -.8 +9.0/C MnstTxFrIncA m SM 12.03 -.3 -1.4 +1.6/D MnstTxFrIncC m SM 12.16 -.3 -1.7 +1.0/E ModAllcA m MA 16.36 +.6 +1.6 +4.9/D ModAllcAdv MA 16.39 +.6 +1.7 +5.1/C ModAllcC m MA 15.86 +.5 +1.2 +4.1/E ModAllcR b MA 16.31 +.6 +1.4 +4.6/D MrylndTFIncA m SL 10.73 -.1 -.9 +1.7/C MrylndTFIncC m SL 10.95 -.1 -1.1 +1.1/E MsrTxFrIncA m SL 11.36 ... -.8 +1.5/C MsrTxFrIncAdv SL 11.36 ... -.7 +1.6/C MsrTxFrIncC m SL 11.47 -.1 -1.0 +1.0/E MutA m XM 28.40 +.9 +.2 +4.7/E MutBeaconA m XM 16.42 +.1 -.3 +5.8/D MutBeaconC m XM 16.25 +.1 -.6 +5.0/E MutBeaconZ XM 16.58 +.2 -.2 +6.1/D MutC m XM 28.02 +.8 -.1 +3.9/E MutEuropeanA m ES 20.96 +2.6 +3.1 +2.1/D MutEuropeanC m ES 20.95 +2.5 +2.8 +1.3/E MutEuropeanR6 ES 21.58 +2.6 +3.2 +2.5/D MutEuropeanZ ES 21.59 +2.6 +3.2 +2.3/D MutFinclSvcsA m SF 24.47 +2.0 +1.1 +8.8/D MutFinclSvcsC m SF 24.27 +1.9 +.8 +8.0/E MutFinclSvcsZ SF 24.42 +2.0 +1.2 +9.1/D MutGlbDiscvA m WS 32.20 +1.5 +1.3 +4.3/E MutGlbDiscvC m WS 31.74 +1.4 +1.0 +3.5/E MutGlbDiscvR b WS 31.73 +1.5 +1.1 +4.0/E MutGlbDiscvZ WS 32.85 +1.5 +1.3 +4.6/E MutIntlA m FV 16.25 +2.7 +2.3 +2.7/D MutQuestA m IH 16.01 +.7 +2.2 +4.8/B MutQuestC m IH 15.69 +.6 +1.9 +4.0/B MutQuestZ IH 16.24 +.7 +2.3 +5.0/A MutR b XM 28.24 +.9 +.1 +4.4/E MutR6 XM 28.70 +.9 +.3 +5.1/E MutZ XM 28.71 +.9 +.3 +5.0/E NCTxFrIncA m SL 11.22 ... -.9 +1.2/D NCTxFrIncAdv SL 11.22 ... -.8 +1.3/D NCTxFrIncC m SL 11.40 -.1 -1.1 +.7/E NJTFIncA m MJ 11.07 -.1 -.7 +1.9/D NJTFIncAdv MJ 11.08 -.1 -.7 +2.0/D NJTFIncC m MJ 11.22 -.1 -.9 +1.4/E NYIntTFIncA m MN 11.29 -.1 -1.3 +1.5/C NYIntTFIncC m MN 11.32 -.2 -1.6 +.9/E NYTxFrIncA m MY 10.80 ... -1.1 +1.3/E NYTxFrIncAdv MY 10.80 -.1 -1.0 +1.4/E NYTxFrIncC m MY 10.79 ... -1.2 +.7/E NatrlResA m SN 29.45 +7.8 +9.2 -.3/D NatrlResAdv SN 31.38 +7.8 +9.3 -.1/D NatrlResC m SN 28.60 +7.7 +8.9 -1.1/D OhioTxFrIncA m MO 12.41 -.2 -1.3 +2.5/A OhioTxFrIncAdv MO 12.42 -.1 -1.3 +2.5/A OhioTxFrIncC m MO 12.58 -.2 -1.5 +1.9/B OregonTxFrIncA m SL 11.33 ... -1.1 +2.0/B OregonTxFrIncAd SL 11.34 -.1 -1.1 +2.1/B OregonTxFrIncC m SL 11.50 -.1 -1.3 +1.4/D PETxFrIncA m MP 9.74 ... -.6 +1.8/E PETxFrIncAdv MP 9.76 ... -.5 +1.9/D PETxFrIncC m MP 9.87 -.1 -.8 +1.3/E RisingDivsA m LB 61.49 +1.8 +.8 +9.2/C RisingDivsAdv LB 61.44 +1.9 +.9 +9.5/C RisingDivsC m LB 60.35 +1.8 +.5 +8.4/D RisingDivsR b LB 61.28 +1.8 +.7 +8.9/C RisingDivsR6 LB 61.44 +1.9 +.9 +9.6/C RlEsttSecA m SR 19.60 +1.3 -6.7 +1.6/D RlEsttSecC m SR 18.73 +1.2 -7.0 +.9/E RlRetA m IP 10.10 +.8 +.9 +.5/D SmCpGrA m SG 24.60 +3.8 +11.8 +10.3/C SmCpGrAdv SG 26.32 +3.8 +11.9 +10.6/C SmCpGrC m SG 20.74 +3.6 +11.4 +9.5/D SmCpGrR6 SG 26.61 +3.8 +12.0 +10.9/C SmCpValA m SV 57.08 +1.9 +2.2 +9.7/B SmCpValAdv SV 59.83 +1.8 +2.3 +9.9/B SmCpValC m SV 50.59 +1.8 +1.9 +8.8/C SmCpValR b SV 56.48 +1.8 +2.1 +9.4/B SmMidCpGrA m MG 37.57 +2.5 +6.4 +7.0/E SmMidCpGrAdv MG 40.97 +2.6 +6.5 +7.3/E SmMidCpGrC m MG 26.90 +2.4 +6.1 +6.2/E SmMidCpGrR b MG 34.52 +2.5 +6.3 +6.7/E StratIncA m MU 9.55 -1.2 -1.8 +1.3/E StratIncAdv MU 9.56 -1.2 -1.7 +1.6/D StratIncC m MU 9.55 -1.2 -1.9 +.9/E StratIncR b MU 9.52 -1.2 -1.7 +1.1/E TnsMnBdA m SL 10.73 -.2 -1.1 +1.5/D TtlRetA m CI 9.38 -1.5 -3.2 +.2/E TtlRetAdv CI 9.44 -1.3 -3.0 +.5/D TtlRetC m CI 9.32 -1.4 -3.3 -.2/E TtlRetR6 CI 9.44 -1.4 -3.1 +.6/D USGovtSecA m GI 5.87 -1.1 -2.1 -.3/D USGovtSecAdv GI 5.89 -1.1 -2.1 -.1/C USGovtSecC m GI 5.83 -1.1 -2.3 -.8/E USGovtSecR6 GI 5.89 -1.1 -2.0 .../C UtlsA m SU 17.59 -1.5 -5.3 +5.9/B UtlsAdv SU 17.73 -1.5 -5.2 +6.1/B UtlsC m SU 17.49 -1.6 -5.4 +5.4/C UtlsR b SU 17.52 -1.5 -5.4 +5.6/B UtlsR6 SU 17.73 -1.5 -5.2 +6.2/B VirginiaTFIncA m SL 10.86 -.1 -.7 +1.7/C VirginiaTFIncC m SL 11.05 -.1 -.8 +1.1/E WldA m WS 17.06 +2.8 +.8 +3.9/E WldAdv WS 17.04 +2.9 +.9 +4.2/E WldC m WS 16.21 +2.8 +.5 +3.1/EFrost FundsGrEqInstl LG 13.98 +4.4 +10.6 +13.5/B LowDurBdInstl CS 10.14 ... ... +1.1/B MuniBdInstl MI 10.16 ... -.5 +1.3/E TtlRetBdInstl CS 10.25 -.4 -.6 +2.5/A TtlRetBdInvs b CS 10.24 -.4 -.6 +2.2/A ValEqInstl LV 9.21 +2.2 +1.6 +8.1/BFundXCnsrvUpgrader TV 39.41 +1.8 +3.1 +5.9 FlexInc MU 28.12 -.5 -1.0 +2.7 Upgrader XM 62.79 +3.3 +5.2 +6.9GERSPInc CI 11.10 -1.3 -2.9 +1.2 RSPUSEq LB 54.17 +1.5 +3.3 +9.1/CGMOAsstAllcBdIII MU 21.98 -.7 -1.2 +.8/E AsstAllcBdVI MU 22.06 -.7 -1.1 +.9/E CorPlusBdIV CI 20.93 -.9 -1.8 +1.7/A EmCtyDbtIII m EB 27.83 -2.9 -4.1 +5.7/A EmCtyDbtIV m EB 27.79 -2.9 -4.1 +5.7/A EmMktsII m EM 34.48 -1.2 -1.4 +5.2/C EmMktsIII m EM 34.57 -1.2 -1.4 +5.3/C EmMktsIV m EM 34.24 -1.2 -1.4 +5.3/C EmMktsV m EM 34.16 -1.2 -1.4 +5.4/C EmMktsVI m EM 34.24 -1.2 -1.4 +5.4/C ForeignSmCoIII m FQ 12.83 +2.0 +.9 +6.1/E IntlEqIII FV 24.01 -.2 +.3 +2.5/D IntlEqIV FV 23.96 -.3 +.2 +2.6/D IntlLgMdCpEqIII FV 25.83 -1.0 -.7 +2.0/D QualIII LB 25.09 +1.4 +2.7 +12.6/A QualIV LB 25.14 +1.4 +2.7 +12.7/A QualV LB 25.14 +1.4 +2.7 +12.7/A QualVI LB 25.10 +1.4 +2.7 +12.7/A TxMgdIntlEqsIII FV 17.00 -.3 +.2 +2.5/D USEqIII LB 15.60 +.9 +1.3 +9.7/B USEqVI LB 15.50 +.9 +1.4 +9.8/B USTrs GS 24.97 +.1 +.6 +.6/AGabelliABCAAA d NE 10.40 +.1 +.2 +2.0/B ABCAdv m NE 10.27 ... ... +1.8/B AsstAAA m LB 59.27 +.4 +.5 +7.2/E EqIncAAA m LB 22.98 +.7 -.5 +5.1/E GoldAAA m SP 12.63 -3.5 -8.3 +3.2/B SmCpGrAAA m SB 57.79 +.9 -.4 +8.8/C SmCpGrI d SB 59.16 +.9 -.3 +9.1/C UtlsA m SU 8.77 -.2 -2.7 +4.5/C UtlsAAA m SU 8.63 -.2 -2.8 +4.6/C UtlsC m SU 6.05 -.3 -2.8 +3.9/D Val25A m MB 15.40 +.2 -.5 +3.2/EGamcoGlbGrAAA m WS 35.89 +2.5 +7.4 +9.7/A GlbTeleCommsAAA m SC 20.73 -1.7 -4.8 +.6/E GrAAA m LG 61.67 +3.7 +8.7 +13.2/BGatewayA m XR 33.18 +1.0 -.6 +4.5/BGeorge PutnamBalA m MA 20.10 +.9 +.7 +6.2/B BalM m MA 19.81 +.9 +.6 +5.7/B BalY MA 20.18 +1.0 +.8 +6.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.87 +.4 -2.3 +3.7/B MltFctrGrEq d LG 23.37 +3.0 +8.4 +11.3/C MltFctrIntlGrEq d FG 16.30 +.1 +2.1 +5.5/CGlenmedeCorFI CI 10.55 -1.1 -3.0 +.4/E MuniInterm MI 10.78 -.1 -.9 +1.4/D QuIntlEq FB 15.65 -.5 +1.6 +3.5/D SmCpEqAdv SB 31.11 +2.8 +3.4 +9.3/C StratEq LB 25.00 +1.4 +2.9 +12.4/AGoldman SachsBalStratA m TV 11.44 -.2 -.8 +3.8 CorFIA m CI 10.07 -1.2 -2.9 +.8/D CorFIInstl CI 10.11 -1.2 -2.8 +1.1/B CptlGrA m LG 30.40 +1.8 +5.9 +11.2/C CptlGrC m LG 22.53 +1.7 +5.6 +10.4/D CptlGrInstl LG 33.44 +1.8 +6.1 +11.6/C DynMuniIncA m MI 15.70 +.6 +1.3 +3.5/A DynMuniIncInstl MI 15.69 +.6 +1.3 +3.8/A EMEqA m EM 21.34 -2.2 -3.1 +8.0/A EMEqInstl EM 22.85 -2.1 -3.0 +8.4/A EnhIncInstl UB 9.41 +.3 +.6 +1.2/B EqGrStratA m WS 19.16 +.8 +1.7 +8.7 EqGrStratC m WS 18.27 +.8 +1.4 +7.9 EqIncA m LV 36.81 +.5 -1.0 +5.0/E GlbIncA m IB 12.03 -1.0 -1.4 +1.5/C GlbIncInstl IB 12.01 -.9 -1.3 +1.8/B GovtIncA m GI 14.18 -1.0 -2.4 .../C GrIncStratA m TV 13.79 +.2 +.1 +5.4 GrIncStratC m TV 13.46 +.1 -.2 +4.6 GrOppsA m MG 22.00 +.3 +4.3 +7.1/E GrOppsC m MG 15.16 +.2 +4.0 +6.3/E GrOppsInstl MG 26.07 +.3 +4.4 +7.5/D GrStratA m IH 15.92 +.7 +.6 +6.8 GrStratC m IH 15.86 +.6 +.3 +6.0 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYMuniA m HM 9.63 +.6 +2.3 +5.8/A HYMuniInstl d HM 9.63 +.7 +2.4 +6.1/A HighYieldA m HY 6.36 -.5 -.6 +2.9/D HighYieldInstl d HY 6.38 -.5 -.5 +3.3/D IncBldrA m CA 22.31 -.1 -1.0 +2.9 IntlEqESGInstl FB 20.90 +.2 +1.4 +3.8/C IntlEqInsA m FB 13.61 +1.3 +2.7 +8.3/A IntlEqInsIns FB 13.99 +1.4 +2.9 +8.7/A LgCpGrInsA m LG 31.85 +2.6 +6.3 +13.3/B LgCpGrInsC m LG 28.59 +2.5 +6.0 +12.5/B LgCpGrInsIns LG 32.93 +2.6 +6.5 +13.7/A LgCpValA m LV 15.52 +1.7 -.8 +3.7/E LgCpValInsA m LV 22.17 +1.2 +1.3 +9.8/A LgCpValInsInstl LV 22.15 +1.2 +1.4 +10.2/A MidCpValA m MV 35.35 +1.0 +.4 +3.3/E MidCpValInstl MV 35.73 +1.0 +.6 +3.7/E RlEsttSecInstl SR 14.87 +1.0 -6.6 +1.5/D ShrtDurGovtA m GS 9.74 -.1 -.3 +.1/C ShrtDurGovtIns GS 9.71 -.1 -.2 +.4/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.2/A SmCpEqInsIns SB 28.06 +3.2 +7.8 +11.4/A SmCpValA m SB 57.40 +2.4 +2.0 +9.2/C SmCpValInstl SB 62.03 +2.4 +2.1 +9.7/B TechOppsA m ST 25.71 +4.0 +12.8 +19.1/C TechOppsC m ST 21.29 +4.0 +12.5 +18.2/C USEqInsightsA m LB 48.64 +2.1 +4.3 +11.0/A USEqInsightsIns LB 50.17 +2.1 +4.5 +11.4/A USTxMgdEqA m LB 23.30 +2.2 +4.2 +9.8/BGoodHavenGoodHaven d MV 24.12 +1.9 -.3 +.5/EGovernment StreetEq LG 77.01 +1.8 +2.5 +8.3/EGreen CenturyBal d MA 26.45 +.8 +.6 +4.0/E Eq d LG 41.71 +1.4 +2.2 +10.0/DGreenspringGreenspring d MA 24.74 +2.3 +1.7 +7.3/AGuggenheimHYA m HY 11.03 -1.0 -1.4 +4.7/A InvmGradeBdA m CI 18.32 -.4 -.9 +3.3/A LgCpValA m LV 46.48 +1.9 +.4 +9.0/B MidCpValA m SV 35.55 +3.6 +3.4 +10.8/A MidCpValC m SV 25.66 +3.6 +3.1 +10.0/B StylPlsLgCrA m LB 23.09 +1.4 +1.7 +10.7/A StylPlsMdGrA m MG 46.54 +2.1 +4.3 +9.2/C WldEqIncA m WS 15.52 +1.3 +1.2 +6.3/CGuideMarkCorFISvc b CI 9.01 -1.1 -3.0 +.4 EmMktsSvc b EM 16.75 -.9 +1.5 +9.6/A LgCpCorSvc b LG 18.08 +2.1 +3.4 +8.8/E SmMidCpCorSvc b SB 15.61 +2.9 +5.0 +7.9/D WldexUSSvc b FB 9.82 +1.3 +3.3 +3.8/CGuideStone FundsAggresivAllcInv WS 12.59 +1.5 +2.9 +7.9 BalAllcInv CA 12.17 +.2 +.1 +3.9 CnsrvAllcInv XY 11.48 +.3 +.1 +2.5 EqIdxInstl LB 30.08 +2.4 +2.2 +10.8 EqIdxInv LB 30.07 +2.4 +2.1 +10.6 ExtnddDrBdIns CL 16.84 -2.1 -5.3 +2.6 ExtnddDrBdInv CL 16.85 -2.1 -5.3 +2.4 GrAllcInv AL 12.61 +1.0 +1.5 +5.6 GrEqInstl LG 27.25 +4.0 +8.2 +12.7 GrEqInv LG 27.16 +4.0 +8.2 +12.4 IntlEqInstl FB 16.11 +.7 +2.5 +6.4 IntlEqInv FB 16.12 +.6 +2.4 +6.1 LowDurBdInstl CS 13.27 +.1 ... +1.0 LowDurBdInv CS 13.27 +.1 -.1 +.7 MediumDurBdIns CI 14.24 -1.3 -2.8 +1.2 MediumDurBdInv CI 14.24 -1.3 -2.9 +.9 SmCpEqInstl SB 18.99 +2.1 +3.4 +7.3 SmCpEqInv SB 18.98 +2.0 +3.3 +7.0 ValEqInstl LV 22.76 +1.7 ... +7.2 ValEqInv LV 22.75 +1.6 -.1 +6.9Guinness AtkinsonChinaHK d CH 27.49 +1.2 +3.5 +7.4 GlbInvtrsInv LB 46.29 +.9 +2.9 +12.3HSBCOppI MG 15.64 +3.8 +9.6 +9.6/CHancock HorizonBrknrdSmCpInv SB 69.88 +4.8 +2.9 +9.1HarborBdInstl CI 11.17 -1.4 -2.7 +1.6/A CnvrtSecInstl d CV 10.70 +1.8 +4.6 +4.2/D CptlApprecAdmin b LG 75.05 +4.2 +10.0 +14.6/A CptlApprecInstl LG 76.44 +4.3 +10.1 +14.9/A CptlApprecInv b LG 73.65 +4.2 +9.9 +14.5/A HYBdInstl d HY 9.87 -.9 -.4 +3.2/D IntlAdmin b FB 68.68 +.2 +1.9 +1.7/E IntlGrInstl FG 16.12 +1.8 +2.0 +6.6/B IntlInstl FB 68.87 +.2 +2.0 +2.0/E IntlInv b FB 68.22 +.2 +1.9 +1.6/E LgCpValInstl LB 15.25 +1.8 +2.1 +12.0/A LgCpValInv b LB 15.38 +1.8 +2.0 +11.6/A MidCpGrInstl MG 11.38 +3.6 +10.4 +11.3/B MidCpValInstl MV 23.42 +1.2 -.5 +6.5/C RlRetInstl IP 9.17 -1.1 -1.7 +1.2/A SmCpGrInstl SG 15.54 +1.8 +7.8 +9.0/D SmCpValInstl SB 37.32 +2.8 +2.8 +12.6/A SmCpValInv b SB 36.38 +2.7 +2.7 +12.2/AHarding LoevnerEmMktsAdv d EM 59.38 -1.9 +.3 +7.4 GlbEqAdv d WS 38.66 +2.0 +4.0 +11.1 IntlEqInstl d FG 23.40 +1.0 +2.7 +7.7HartfordBalA m MA 24.07 +.5 -.1 +5.5/C BalC m MA 24.05 +.4 -.4 +4.8/D BalHLSIA MA 31.05 +.6 +.1 +6.0/B BalHLSIB b MA 31.48 +.5 ... +5.8/B BalIncA m CA 14.11 -.8 -2.9 +5.4/A BalIncC m CA 13.90 -.8 -3.2 +4.7/B BalIncI CA 14.11 -.8 -2.8 +5.7/A BalIncR3 b CA 14.15 -.8 -3.0 +5.1/A BalIncR4 b CA 14.16 -.8 -2.9 +5.4/A CapAppHLSIA LG 49.68 +1.8 +3.2 +7.9/E CapAppHLSIB b LG 48.94 +1.8 +3.1 +7.6/E ChecksandBalsA m MA 9.52 +1.1 +.8 +6.1/B ChecksandBalsC m MA 9.44 +1.0 +.4 +5.3/C CnsrvAllcA m CA 10.42 +.1 -.2 +2.4 CorEqA m LG 29.92 +1.5 +3.8 +10.3/D CorEqC m LG 27.39 +1.5 +3.5 +9.5/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/Thursday, May 17, 2018

PAGE 53

CorEqY LG 30.31 +1.6 +3.9 +10.7/D CptlApprecA m LB 39.22 +2.9 +4.4 +7.8/D CptlApprecC m LB 30.44 +2.8 +4.1 +7.1/E CptlApprecI LB 39.38 +3.0 +4.5 +8.2/D CptlApprecR3 b LB 43.17 +2.9 +4.3 +7.5/E CptlApprecR4 b LB 44.47 +2.9 +4.4 +7.8/D CptlApprecY LB 45.55 +3.0 +4.6 +8.2/D DiscpEqHLSIA LG 16.02 +1.5 +3.8 +10.5/D DiscpEqHLSIB b LG 15.84 +1.5 +3.7 +10.3/D DivandGrA m LV 25.82 +1.3 +.5 +9.0/B DivandGrC m LV 24.93 +1.3 +.2 +8.2/B DivandGrHLSIA LV 24.09 +1.4 +.6 +9.4/A DivandGrHLSIB b LV 23.96 +1.4 +.5 +9.2/A DivandGrI LV 25.70 +1.3 +.6 +9.2/A DivandGrR3 b LV 26.15 +1.3 +.3 +8.6/B DivandGrR4 b LV 26.33 +1.3 +.5 +8.9/B DivandGrR5 LV 26.44 +1.4 +.6 +9.3/A DivandGrY LV 26.44 +1.3 +.6 +9.4/A EmMktsLclDbtI XP 6.12 -6.4 -3.4 +1.6/B EmMktsLclDbtY XP 6.08 -6.5 -3.4 +1.6/B EqIncA m LV 19.87 +.6 -1.7 +8.5/B EqIncC m LV 19.75 +.5 -2.1 +7.7/C EqIncI LV 19.76 +.6 -1.7 +8.8/B EqIncR3 b LV 19.89 +.5 -1.9 +8.1/B EqIncR4 b LV 19.92 +.6 -1.8 +8.5/B EqIncY LV 20.07 +.6 -1.6 +8.9/B FltngRtA m BL 8.74 +.2 +1.7 +3.8 FltngRtC m BL 8.73 +.2 +1.4 +3.0 FltngRtHiIncA m BL 10.07 +.2 +1.9 +4.1 FltngRtHiIncC m BL 10.07 +.2 +1.6 +3.3 FltngRtHiIncI BL 10.08 +.2 +1.8 +4.3 FltngRtI BL 8.75 +.2 +1.8 +4.0 FltngRtY BL 8.73 +.2 +1.8 +4.1 GlbAllAsstA m IH 10.71 ... -.2 +5.0/B GlbAllAsstC m IH 10.55 -.1 -.6 +4.2/B GlbCptlApprecA m WS 19.15 +1.5 +1.9 +4.8/D GlbCptlApprecC m WS 17.51 +1.5 +1.6 +4.0/E GlbCptlApprecI WS 19.74 +1.5 +2.0 +5.1/D GlbEqIncA m WS 12.80 +.4 +.3 +5.2/D GlbGrHLSIA WS 30.12 +3.0 +8.0 +13.0/A GlbGrHLSIB b WS 29.81 +3.0 +7.9 +12.7/A GlbRlAsstY IH 9.85 +3.0 +4.5 +3.0/C GrAllcA m AL 12.59 +1.2 +1.9 +4.7 GrAllcC m AL 12.37 +1.1 +1.6 +3.9 GrOppsA m LG 47.15 +4.7 +10.3 +12.6/B GrOppsC m LG 30.27 +4.7 +10.0 +11.8/C GrOppsHLSIA LG 42.43 +4.7 +10.4 +13.3/B GrOppsHLSIB b LG 40.73 +4.7 +10.3 +13.0/B GrOppsI LG 49.24 +4.7 +10.4 +12.9/B GrOppsR4 b LG 49.72 +4.7 +10.2 +12.6/B GrOppsY LG 52.50 +4.7 +10.4 +13.0/B HCA m SH 35.19 +3.3 +5.0 +5.3/B HCC m SH 28.73 +3.3 +4.6 +4.6/B HCHLSIA SH 23.63 +3.5 +5.2 +5.8/A HCI SH 36.91 +3.4 +5.0 +5.6/B HYA m HY 7.29 -.5 -.5 +3.7/C HYC m HY 7.26 -.6 -.9 +2.9/D HYHLSIA HY 8.15 -.6 -.6 +4.2/B HYHLSIB b HY 8.01 -.6 -.6 +4.0/B InPlusA m IP 10.36 -.4 -1.2 +.7/C InPlusC m IP 9.94 -.4 -1.4 .../E InPlusI IP 10.55 -.3 -1.0 +1.0/B IntlGrA m FG 15.97 +.8 +4.0 +6.4/B IntlOppsA m FB 17.19 +.5 +1.4 +4.9/B IntlOppsC m FB 14.99 +.5 +1.1 +4.1/C IntlOppsHLSIA FB 17.72 +.5 +1.5 +5.5/A IntlOppsHLSIB b FB 17.93 +.6 +1.4 +5.3/A IntlOppsI FB 17.09 +.5 +1.5 +5.2/A IntlOppsR4 b FB 17.77 +.5 +1.4 +4.9/B IntlOppsR5 FB 17.94 +.6 +1.5 +5.3/A IntlOppsY FB 18.04 +.6 +1.5 +5.3/A IntlSmCoA m FR 17.13 +.8 +2.5 +7.3/D IntlSmCoY FR 17.45 +.9 +2.7 +7.8/D IntlValY FV 17.88 +.9 +1.4 +8.4/A MidCpA m MG 32.15 +2.9 +7.1 +11.9/A MidCpC m MG 23.53 +2.9 +6.8 +11.1/B MidCpHLSIA MG 43.01 +3.0 +7.3 +12.3/A MidCpHLSIB b MG 41.98 +2.9 +7.1 +12.0/A MidCpI MG 33.05 +3.0 +7.2 +12.1/A MidCpR3 b MG 35.71 +2.9 +6.9 +11.5/B MidCpR4 b MG 37.04 +2.9 +7.1 +11.9/A MidCpR5 MG 38.01 +3.0 +7.2 +12.2/A MidCpValA m MB 15.83 +1.7 +.8 +5.5/D MidCpValHLSIA MB 12.73 +1.8 +1.0 +6.1/D MidCpValHLSIB b MB 12.61 +1.7 +.9 +5.7/D MidCpY MG 38.34 +2.9 +7.2 +12.3/A ModAllcA m MA 12.20 +.7 +1.0 +4.0 ModAllcC m MA 11.97 +.6 +.6 +3.2 MuniOppsA m MI 8.46 ... -.5 +2.6/A MuniOppsC m MI 8.47 -.1 -.8 +1.8/C MuniOppsI MI 8.48 ... -.4 +2.8/A MuniRlRetA m MI 9.15 +.1 -.2 +2.5/A QualityValueA m LV 20.53 +1.0 +.7 +5.8/E SchrEMEqA m EM 16.70 +.2 +.1 +7.8/A SchrEMEqI EM 16.68 +.2 +.2 +8.0/A SchrInStkI FB 13.44 +.7 +1.5 +5.3/A SchrUSSCOpI SG 27.83 +2.5 +2.2 +9.9/D SchrUSSMCOpI MB 14.77 +1.7 -.3 +9.2/A ShrtDurA m CS 9.72 -.1 -.2 +1.3/A ShrtDurC m CS 9.72 -.2 -.5 +.5/C ShrtDurI CS 9.74 -.1 -.1 +1.6/A SmCoA m SG 23.07 +4.1 +9.4 +6.9/E SmCoHLSIA SG 22.42 +4.2 +9.8 +7.4/E SmCoHLSIB b SG 20.81 +4.2 +9.7 +7.2/E SmCpCorA m SB 14.26 +2.4 +4.1 +6.4/E SmCpGrA m SG 59.52 +2.4 +6.6 +10.0/D SmCpGrHLSIA SG 34.28 +2.4 +6.7 +10.6/C SmCpGrHLSIB b SG 33.35 +2.4 +6.6 +10.3/C SmCpGrI SG 61.53 +2.4 +6.7 +10.3/C SmCpGrY SG 64.79 +2.5 +6.8 +10.5/C SmMidCpEqHLSIA SB 8.97 +1.7 +1.8 +7.3/D StkHLSIA LB 80.79 +.9 +1.5 +9.2/C StkHLSIB b LB 80.69 +.9 +1.4 +8.9/C StratIncA m MU 8.59 -.9 -1.0 +3.6/A StratIncC m MU 8.63 -.9 -1.2 +2.8/B StratIncI MU 8.62 -.9 -.9 +3.8/A TtlRetBdA m CI 10.03 -1.0 -2.6 +1.3/B TtlRetBdC m CI 10.09 -1.1 -2.9 +.5/D TtlRetBdHLSIA CI 11.05 -1.1 -2.4 +1.8/A TtlRetBdHLSIB b CI 10.98 -1.1 -2.4 +1.6/B TtlRetBdY CI 10.16 -1.0 -2.4 +1.7/A USGovtSecHLSIA CI 10.06 -.6 -1.5 +.5/D USGovtSecHLSIB b CI 10.03 -.7 -1.7 +.2/E UltrShrtBdHLSIA UB 10.10 +.2 +.4 +.7/D UltrShrtBdHLSIB b UB 10.08 +.2 +.3 +.5/E ValHLSIA LV 16.13 +1.4 +.5 +7.2/C ValHLSIB b LV 16.09 +1.3 +.4 +7.0/D WldBdA m IB 10.53 ... +.6 +1.4/C WldBdC m IB 10.35 ... +.4 +.6/E WldBdI IB 10.60 ... +.8 +1.6/C WldBdY IB 10.63 +.1 +.8 +1.7/BHeartlandSelValInv m MV 28.96 +3.0 +3.1 +8.7/B ValInv m SV 42.87 +3.0 +4.1 +5.5/E ValPlusInv m SV 35.00 +4.4 +5.2 +7.1/DHennessyCrnrstnGrInv b SB 24.67 +3.9 +2.1 +7.4/D CrnrstnLgGrInv b LV 12.32 +.7 +.5 +6.8/D CrnrstnMC30Ins MB 20.26 +4.1 ... +5.9/D CrnrstnMC30Inv b MB 19.70 +4.1 -.2 +5.6/D CrnrstnValInv b LV 19.87 +1.3 +.9 +8.8/B EqandIncInstl MA 14.92 +1.0 -.9 +4.8 EqandIncInv b MA 15.80 +1.0 -1.0 +4.4 FocInstl MG 90.53 +2.6 -.2 +7.8/D FocInv b MG 88.09 +2.6 -.3 +7.4/E GasUtilityInv b SU 27.88 +.3 -4.7 +1.2/E JapanInstl JS 36.96 +2.0 +3.2 +15.4/A JapanInv b JS 35.91 +1.9 +3.1 +14.9/A SmCpFinclInv b SF 25.14 +3.1 +4.2 +14.4/B TtlRetInv b MA 13.37 +.6 -.7 +7.1/AHighlandFIA m CI 12.67 -.2 -.8 +2.1/A GlbAllcA m IH 8.56 +1.3 +3.3 -2.1/E PremGrEqA m LG 27.82 +2.6 +3.0 +10.2/DHodgesRetail m MG 50.87 +4.5 +2.6 +11.2/B SmCpRetail m SB 20.89 +4.0 +7.8 +6.2/EHomesteadShrtTrmBd CS 5.16 ... +.1 +1.1/B ShrtTrmGovtSec GS 5.11 -.3 -.3 +.2/B SmCoStk SB 43.77 ... -.8 +7.2/D StkIdx LB 20.50 +2.2 +1.9 +10.2 Val LV 55.47 +1.5 +.4 +9.3/AHood RiverSmCpGrInstl d SG 40.89 +4.3 +8.3 +11.5/BHotchkis & WileyDiversValInstl LV 19.17 +2.9 +1.8 +8.7/B HYA m HY 11.89 -.5 -.3 +4.3/B HYI d HY 11.96 -.5 -.2 +4.6/A LgCpValA m LV 34.11 +2.9 +2.0 +9.0/B LgCpValI LV 34.32 +2.9 +2.1 +9.2/A MidCpValA m MV 39.88 +5.8 +7.7 +5.7/D MidCpValI MV 40.53 +5.8 +7.8 +6.0/D SmCpValA m SV 62.67 +3.7 +4.3 +5.5/E SmCpValI SV 63.05 +3.8 +4.4 +5.8/E ValOppsA m XM 30.67 +3.1 +4.0 +8.4/A ValOppsIns XM 30.64 +3.1 +4.1 +8.7/AHussmanStratGr d NE 6.43 -.5 +2.6 -9.1/E StratTtlRet d TV 11.80 -1.3 -1.7 +1.0/EICMSmCo SB 34.62 +5.0 +4.7 +13.8/AICONEmMktsS EM 17.24 +.1 +5.4 +5.7/C EngyS EE 13.27 +10.7 +3.5 -2.7/C HCS SH 16.86 +2.2 +3.2 +2.6/C InfrmatnTechS ST 16.87 +3.8 +6.6 +17.4/D NatrlResS SN 17.04 +6.2 +6.5 +5.9/AINVESCOAmericanValA m MV 39.37 +2.5 +6.1 +5.5/D AmericanValC m MV 32.38 +2.4 +5.8 +4.7/E AsiaPacGrA m PJ 34.64 -.6 -2.1 +5.5/E AsiaPacGrC m PJ 31.85 -.7 -2.4 +4.7/E BalRkAllcA m IH 10.86 +1.2 +.2 +4.1/B BalRkAllcC m IH 10.35 +1.1 -.1 +3.3/C BalRkAllcR5 IH 11.03 +1.2 +.3 +4.4/B BalRkAllcY IH 11.02 +1.2 +.3 +4.4/B ChtrA m LB 18.27 +1.3 +1.2 +4.8/E ChtrC m LB 17.16 +1.2 +.9 +4.1/E ComStkA m LV 27.61 +3.6 +3.1 +9.4/A ComStkC m LV 27.58 +3.5 +2.8 +8.6/B CorpBdA m TW 7.03 -1.9 -3.6 +2.7/B CorpBdC m TW 7.09 -1.9 -3.8 +1.9/C DivIncA m LV 22.95 -1.1 -5.6 +6.3/D DivIncInv b LV 23.16 -1.1 -5.6 +6.3/D DiversDivA m LV 19.74 -.3 -2.6 +5.7/E DiversDivC m LV 19.48 -.4 -2.9 +5.0/E DiversDivInv b LV 19.73 -.3 -2.6 +5.8/E DvlpngMktsA m EM 34.87 -4.0 -7.3 +4.2/D DvlpngMktsC m EM 33.96 -4.1 -7.6 +3.4/D EndeavorA m MB 19.68 ... -2.1 +6.5/C EngyA m EE 27.43 +8.8 +9.0 -5.5/D EngyC m EE 23.46 +8.7 +8.7 -6.2/D EngyInv b EE 27.31 +8.8 +9.0 -5.5/D EqWtSP500A m LB 60.65 +1.1 +1.1 +8.6/D EqWtSP500C m LB 58.07 +1.1 +.9 +7.8/D EqWtSP500Y LB 61.24 +1.2 +1.2 +8.9/C EqandIncA m MA 11.00 +1.4 +.7 +7.1/A EqandIncC m MA 10.79 +1.3 +.5 +6.3/B EuropeanGrA m ES 39.99 -.4 -3.1 +3.7/C EuropeanGrC m ES 37.18 -.4 -3.3 +2.9/C EuropeanGrInv b ES 39.89 -.4 -3.0 +3.7/C EuropeanSmCoA m ES 16.41 -2.4 -1.0 +10.5/A Exch LV 588.68 +.2 +3.2 +6.8/D FltngRtA m BL 7.59 +.2 +1.9 +3.5/B FltngRtC m BL 7.56 +.3 +1.7 +3.1/D GlbCorEqA m WS 16.37 +1.3 +1.0 +6.5/C GlbCorEqC m WS 15.56 +1.3 +.8 +5.7/D GlbGrA m WS 31.76 -.9 -.7 +3.5/E GlbLwVlEqYldA m WS 14.17 +3.7 +2.5 +3.4/E GlbRlEsttA m GR 13.20 +.5 -2.0 +1.6/D GlbSmMidCpGrA m SW 19.67 +.5 -.7 +4.3/E GldPrcMtlsA m SP 3.77 -4.3 -9.4 +.1/E GldPrcMtlsInv b SP 3.79 -4.3 -9.3 .../E GrAllcA m AL 16.12 +.5 +.4 +5.2/D GrAllcC m AL 15.94 +.4 +.2 +4.4/E GrandIncA m LV 27.32 +2.2 +1.6 +9.5/A GrandIncC m LV 26.98 +2.2 +1.4 +8.7/B HCA m SH 36.24 +3.3 +1.9 -1.1/E HCInv b SH 36.25 +3.3 +1.9 -1.2/E HYA m HY 4.08 -1.0 -.8 +3.0/D HYC m HY 4.07 -.9 -1.0 +2.3/E HYInv b HY 4.08 -1.0 -.7 +3.0/D HYMuniA m HM 9.96 +.4 ... +5.1/A HYMuniC m HM 9.92 +.2 -.4 +4.3/C HYR5 HY 4.07 -.8 -.6 +3.3/D IntermTrmMnIncA m MI 10.96 +.1 -.7 +2.3/B IntlAllcA m FB 12.13 -.7 -.9 +3.3 IntlGrA m FG 35.45 -1.6 -2.3 +1.9/E IntlGrC m FG 32.55 -1.7 -2.5 +1.2/E IntlGrR5 FG 36.02 -1.6 -2.1 +2.3/E IntlSmCoA m FQ 18.77 -3.7 -2.9 +7.0/D LtdTrmMnIncA m MS 11.17 +.1 -.5 +.8/B LtdTrmMnIncA2 f MS 11.18 +.1 -.4 +1.1/B MidCpCorEqA m MB 21.25 +.3 -1.3 +5.0/D MidCpCorEqC m MB 12.56 +.2 -1.6 +4.2/E MidCpCorEqR b MB 20.34 +.2 -1.4 +4.7/E MidCpGrA m MG 40.61 +2.6 +7.5 +7.0/E MidCpGrC m MG 30.34 +2.6 +7.3 +6.3/E ModAllcA m MA 13.55 +.1 -.1 +4.1/E ModAllcC m MA 13.43 ... -.4 +3.3/E MuniIncA m ML 13.15 ... -.8 +3.0/B NYTxFrIncA m MY 15.27 ... -.9 +2.3/C PETxFrIncA m MP 16.05 ... -.7 +2.7/B QualIncA m CI 11.48 -1.0 -2.6 +.7/D RlEsttA m SR 19.87 +.4 -6.4 +3.1/B RlEsttC m SR 19.75 +.3 -6.6 +2.3/C SP500IdxA m LB 29.56 +1.8 +2.4 +10.3/B SP500IdxC m LB 28.51 +1.7 +2.1 +9.5/C SP500IdxY LB 29.93 +1.8 +2.5 +10.6/A SelCoA m SB 18.90 -1.0 +.6 +8.3/D SelCoC m SB 15.89 -1.1 +.3 +7.5/D ShTBdA m CS 8.48 -.1 -.3 +1.2/B ShTBdC b CS 8.47 -.2 -.5 +.8/C SmCpDiscvA m SG 10.60 +4.5 +9.7 +8.6/E SmCpEqA m SB 15.99 +2.6 +4.2 +6.1/E SmCpGrA m SG 40.66 +3.9 +9.0 +11.7/B SmCpGrInv b SG 42.74 +3.9 +9.0 +11.7/B SmCpGrR b SG 37.65 +3.9 +8.9 +11.4/C SmCpGrR5 SG 45.86 +4.0 +9.1 +12.1/B SmCpValA m SV 19.19 +2.2 +1.2 +7.0/D SmCpValC m SV 13.75 +2.1 +.8 +6.1/E SummitP b LG 21.48 +3.3 +7.9 +12.8/B TechA m ST 49.29 +4.3 +11.4 +14.7/E TechInv b ST 49.01 +4.3 +11.5 +14.8/E TechSectA m ST 24.65 +4.4 +11.6 +14.6/E USGovtA m GI 8.58 -.8 -2.0 +.2/BIVAIntlA m FQ 17.72 -1.0 -.6 +3.9/E IntlI d FQ 17.75 -1.0 -.5 +4.2/E WldwideA m IH 18.87 -.3 ... +4.5/B WldwideC m IH 18.44 -.3 -.3 +3.7/C WldwideI d IH 18.93 -.3 +.1 +4.7/BIntrepidCptlInv m MA 11.87 +1.2 -1.0 +3.5/E EnduranceInv m SV 13.94 +.3 -1.5 +.6/E361MgdFutsStratI FF 11.56 +1.4 -1.3 -1.4/C MgdFutsStratInv b FF 11.38 +1.4 -1.4 -1.6/CInvestEdBal m MA 11.76 +.5 +.9 +5.3/C Cnsrv m CA 10.69 +.1 +.1 +2.9/D Gr m AL 12.82 +.9 +1.7 +6.8/BIronBridgeSMIDCp MG 12.25 +4.7 +7.8 +9.4/C SmCp SG 18.51 +3.9 +8.1 +8.8/DIronclad FundsMgdRk d XR 10.84 +2.2 +6.4 +3.2/CIvyAsstStratA m IH 24.65 +1.4 +3.3 +.6/E AsstStratB m IH 23.11 +1.3 +3.0 -.1/E AsstStratC m IH 23.28 +1.3 +3.0 -.1/E AsstStratI IH 24.97 +1.4 +3.4 +.9/E AsstStratR b IH 24.34 +1.3 +3.2 +.3/E AsstStratY b IH 24.71 +1.4 +3.3 +.7/E BalA m MA 25.25 +1.0 +1.6 +3.6/E BalB m MA 24.95 +.9 +1.3 +2.8/E BalC m MA 25.04 +.9 +1.3 +2.8/E CorEqA m LG 15.45 +2.5 +5.7 +8.3/E CorEqC m LG 13.25 +2.4 +5.3 +7.5/E CundillGlbValA m WS 19.04 +3.0 +.7 +3.9/E EmMktsEqA m EM 20.80 -1.4 -1.3 +6.6/B EmMktsEqC m EM 17.84 -1.5 -1.5 +5.8/C EmMktsEqI EM 21.49 -1.4 -1.1 +7.0/B EmMktsEqY b EM 21.21 -1.4 -1.2 +6.7/B EngyA m EE 13.67 +11.3 +10.4 -2.4/C EngyC m EE 12.67 +11.2 +10.1 -3.1/C EuropeanOppsA m ES 33.99 +1.6 +4.1 +4.0/B EuropeanOppsI ES 34.31 +1.6 +4.2 +4.5/B GlbBdA m MU 9.56 -1.2 -1.4 +1.7/D GlbBdI MU 9.56 -1.2 -1.3 +2.0/D GlbGrA m WS 48.67 +3.1 +6.9 +7.1/C GlbGrI WS 49.67 +3.1 +7.0 +7.5/B GlbIncAllcA m IH 15.47 -.1 -.6 +2.8/D GlbIncAllcI IH 15.62 -.1 -.5 +3.2/C HiIncA m HY 7.48 -.2 +1.3 +4.6/A HiIncB m HY 7.48 -.3 +1.0 +3.8/B HiIncC m HY 7.48 -.3 +1.1 +3.9/B HiIncI HY 7.48 -.2 +1.4 +4.9/A HiIncY b HY 7.48 -.2 +1.3 +4.6/A IntlCorEqA m FB 20.62 +1.1 +1.9 +3.8/C IntlCorEqC m FB 18.33 +1.1 +1.7 +3.1/D IntlCorEqI FB 20.75 +1.1 +2.1 +4.1/C IntlCorEqY b FB 20.76 +1.1 +2.0 +3.8/C LgCpGrA m LG 23.76 +3.2 +9.2 +12.9/B LgCpGrC m LG 19.77 +3.1 +8.9 +12.1/C LgCpGrI LG 24.97 +3.3 +9.3 +13.2/B LtdTrmBdA m CS 10.60 -.2 -1.0 +.7/C LtdTrmBdC m CS 10.60 -.3 -1.3 -.1/E LtdTrmBdI CS 10.60 -.2 -.9 +.9/B MgdIntlOppsA m FB 12.10 +.7 +1.8 +4.3/C MicroCpGrA m SG 28.97 +8.1 +14.6 +7.7/E MidCpGrA m MG 25.07 +4.5 +9.4 +9.6/C MidCpGrC m MG 21.34 +4.4 +9.1 +8.9/C MidCpGrI MG 27.00 +4.5 +9.5 +9.9/B MidCpGrR b MG 24.44 +4.4 +9.3 +9.3/C MidCpGrY b MG 26.19 +4.5 +9.4 +9.7/C MuniBdA m MI 11.68 +.1 -.4 +2.0/C MuniHiIncA m HM 5.04 +.2 +.5 +2.8/E MuniHiIncC m HM 5.04 +.2 +.2 +2.1/E MuniHiIncI HM 5.04 +.2 +.6 +3.0/E NaturalResA m SN 15.95 +4.2 +1.7 -2.2/E NaturalResI SN 16.69 +4.2 +2.0 -1.7/E SciAndTechA m ST 68.67 +4.0 +8.0 +9.7/E SciAndTechC m ST 59.01 +3.9 +7.7 +8.9/E SciAndTechY b ST 72.42 +4.0 +8.0 +9.7/E SciandTechI ST 75.54 +4.0 +8.1 +10.0/E SciandTechR b ST 66.90 +3.9 +7.9 +9.3/E SecCrBdA m CI 10.40 -1.1 -2.4 +1.7/A SecReEsSecsA m SR 22.51 +1.1 -6.9 +1.8/D SecReEsSecsY b SR 22.54 +1.1 -6.8 +2.0/C SmCpGrA m SG 19.57 +2.9 +9.8 +13.2/A SmCpGrC m SG 15.71 +2.9 +9.6 +12.5/B SmCpGrInstl SG 25.60 +3.0 +10.0 +13.6/A SmCpGrY b SG 24.16 +2.9 +9.8 +13.3/A SmCpValA m SB 19.84 +5.5 +4.5 +12.5/A TxMgdEqA m LG 26.78 +2.7 +8.5 +11.5/C ValA m LV 24.17 +1.9 +1.7 +6.4/DJPMorganCATaxFrBdA m MF 10.63 ... -.8 +1.5/D CATaxFrBdC m MF 10.54 -.1 -1.0 +1.0/E CATaxFrBdI MF 10.40 ... -.8 +1.6/C CPBondA m CI 7.99 -1.3 -2.7 +1.2/B CPBondC m CI 8.04 -1.2 -2.9 +.6/D CPBondI CI 7.99 -1.1 -2.5 +1.5/B CPBondR6 CI 8.00 -1.1 -2.5 +1.6/A CoreBondA m CI 11.18 -1.3 -2.7 +.8/C CoreBondC m CI 11.25 -1.3 -2.9 +.2/E CoreBondI CI 11.18 -1.2 -2.6 +1.1/C CoreBondR5 CI 11.16 -1.1 -2.6 +1.1/B CoreBondR6 CI 11.19 -1.1 -2.5 +1.2/B DiversiedA m MA 17.56 ... -.4 +5.3/C DiversiedI MA 17.67 +.1 -.3 +5.6/C DiversiedL MA 17.64 +.1 -.2 +5.8/B DynamicSmCpGrA m SG 25.94 +4.3 +12.1 +16.8/A DynamicSmCpGrI SG 29.70 +4.3 +12.2 +17.0/A EmMktsDebtA m EB 7.84 -3.1 -4.6 +3.2/C EmMktsDebtI EB 7.86 -3.0 -4.5 +3.5/C EmMktsEqA m EM 28.31 -1.1 -2.7 +7.8/A EmMktsEqC m EM 27.47 -1.2 -2.9 +7.2/B EmMktsEqI EM 29.00 -1.1 -2.7 +8.1/A EmMktsEqL EM 29.20 -1.1 -2.6 +8.2/A EqIncA m LV 17.01 +.8 -.3 +8.9/B EqIncI LV 17.30 +.8 -.1 +9.1/A EquityIndexA m LB 41.78 +1.8 +2.4 +10.4/B EquityIndexC m LB 41.38 +1.7 +2.2 +9.7/C EquityIndexI LB 41.83 +1.8 +2.5 +10.7/A GovernmentBondI GI 10.15 -1.0 -2.4 +.4/A GrowthAdvtgA m LG 21.53 +4.0 +9.5 +14.2/A GrowthAdvtgI LG 22.15 +4.0 +9.5 +14.5/A GrowthAndIncA m LV 50.58 +1.3 +.9 +9.2/A HighYieldA m HY 7.21 -.7 -.4 +3.4/C HighYieldC m HY 7.22 -.8 -.7 +2.9/D HighYieldI HY 7.25 -.7 -.4 +3.7/C HighYieldR5 HY 7.26 -.7 -.3 +3.8/C HighYieldR6 HY 7.25 -.7 -.3 +3.8/B IntermTxFrBdA m MI 10.78 -.1 -1.0 +1.3/E IntermTxFrBdI MI 10.60 ... -.8 +1.6/D IntlEqA m FB 18.13 +.4 +.5 +4.4/B IntlEqI FB 18.41 +.5 +.5 +4.6/B IntlRsrchEnhEqA m FB 18.96 +.4 +1.1 +4.1/C IntlRsrchEnhEqI FB 19.18 +.5 +1.2 +4.4/B IntlValueA m FV 14.42 +.1 +.8 +2.7/D IntlValueI FV 14.77 +.2 +.9 +3.0/C IntlValueL FV 14.69 +.1 +.8 +3.1/C IntrepidAmrA m LB 41.50 +1.7 +4.0 +9.7/C IntrepidAmrI LB 42.68 +1.7 +4.1 +10.0/B IntrepidErpnA m ES 26.83 -.1 +.9 +2.4/D IntrepidErpnI ES 27.35 -.1 +1.0 +2.7/D IntrepidErpnL ES 27.58 -.1 +1.0 +2.9/C IntrepidGrR5 LG 59.21 +2.5 +5.8 +13.1/B IntrepidGrowthA m LG 59.01 +2.5 +5.7 +12.6/B IntrepidGrowthI LG 59.94 +2.5 +5.8 +12.9/B IntrepidIntlA m FB 22.38 +.2 +1.5 +4.0/C IntrepidIntlI FB 23.28 +.2 +1.6 +4.3/C IntrepidMidCapA m MB 22.95 +1.4 +1.8 +6.6/C IntrepidMidCapC m MB 19.39 +1.4 +1.6 +6.0/D IntrepidMidCapI MB 24.20 +1.4 +1.9 +6.9/C IntrepidValueA m LV 35.34 +1.8 +3.0 +7.2/C IntrepidValueI LV 35.53 +1.8 +3.1 +7.4/C IntrepidValueR5 LV 35.64 +1.9 +3.2 +7.6/C InvCnsrvGrA m CA 12.65 -.2 -.4 +3.4/C InvCnsrvGrC m CA 12.59 -.2 -.6 +2.8/D InvCnsrvGrI CA 12.72 -.2 -.4 +3.7/C InvGrIncA m AL 17.59 +.8 +1.2 +6.5/C InvGrIncC m AL 17.07 +.7 +1.0 +5.9/D InvGrIncI AL 17.31 +.8 +1.3 +6.8/B InvestorBalA m MA 15.41 +.3 +.4 +5.1/C InvestorBalC m MA 15.16 +.3 +.2 +4.5/D InvestorBalI MA 15.44 +.3 +.5 +5.4/C InvestorGrowthA m XM 21.10 +1.2 +2.0 +8.2/B InvestorGrowthC m XM 19.71 +1.2 +1.8 +7.5/B InvestorGrowthI XM 21.55 +1.3 +2.1 +8.4/A LCapGrA m LG 41.64 +4.2 +10.7 +14.2/A LCapGrI LG 42.03 +4.2 +10.8 +14.4/A LargeCapValueA m LV 15.55 +.8 -1.2 +10.9/A LargeCapValueI LV 15.29 +.9 -1.2 +11.0/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/A MCapValA m MB 38.88 -.1 -1.3 +6.2/D MCapValC m MB 37.36 -.1 -1.5 +5.6/D MCapValI MB 39.33 -.1 -1.2 +6.5/C MCapValL MB 39.82 -.1 -1.1 +6.7/C MidCapEquityI MG 52.24 +1.3 +2.8 +8.0/D MidCapGrowthA m MG 31.10 +2.6 +6.8 +8.8/C MidCapGrowthC m MG 24.59 +2.5 +6.5 +8.3/D MidCapGrowthI MG 35.73 +2.6 +6.9 +9.2/C MktExpnEnhIdxA m SB 11.68 +2.2 +3.1 +10.3/B MktExpnEnhIdxI SB 11.84 +2.2 +3.2 +10.6/B MortgBackedScA m CI 11.14 -.8 -1.6 +1.2/B MortgBackedScI CI 10.86 -.7 -1.5 +1.4/B MortgBackedScR6 CI 10.86 -.7 -1.5 +1.6/A MunicipalIncA m MI 9.49 ... -1.2 +1.6/D MunicipalIncI MI 9.42 -.1 -1.1 +1.8/C NYTxFrBdA m MN 6.67 -.2 -1.1 +1.1/E NYTxFrBdC m MN 6.67 -.1 -1.3 +.6/E NYTxFrBdI MN 6.70 -.2 -1.0 +1.4/D RealtyIncomeL SR 12.34 -.1 -6.8 +1.1/D RsrchMktNetrlL NE 15.11 -.3 ... +.6/D ScapEqA m SB 51.55 +2.1 +3.8 +10.9/A ScapEqC m SB 38.48 +2.0 +3.6 +10.4/B ScapEqI SB 59.48 +2.1 +3.9 +11.2/A ScapEqR5 SB 59.63 +2.1 +4.0 +11.4/A ShDurBdA m CS 10.64 -.2 -.6 +.1/E ShDurBdI CS 10.66 -.1 -.5 +.3/D ShDurBdR6 CS 10.65 -.2 -.5 +.6/C SmallCapCoreR5 SB 57.06 +4.3 +7.1 +10.8/B SmallCapGrowthA m SG 18.02 +4.3 +12.1 +16.7/A SmallCapGrowthI SG 19.87 +4.3 +12.2 +17.0/A SmallCapGrowthL SG 20.46 +4.3 +12.3 +17.2/A SmallCapValueA m SV 30.06 +3.8 +4.0 +8.3/C SmallCapValueI SV 31.87 +3.8 +4.1 +8.5/C SmallCapValueR5 SV 31.90 +3.9 +4.2 +8.7/C SmallCapValueR6 SV 31.94 +3.9 +4.2 +8.8/C SmtRetr2020A m TE 19.54 -.2 -.6 +4.4/C SmtRetr2020I TE 19.61 -.2 -.6 +4.5/C SmtRetr2020R5 TE 19.63 -.2 -.5 +4.7/B SmtRetr2030A m TH 21.33 +.3 ... +5.8/C SmtRetr2030I TH 21.38 +.2 +.1 +5.9/C SmtRetr2030R5 TH 21.44 +.3 +.2 +6.0/C SmtRetr2040A m TJ 22.59 +.5 +.4 +6.6/C SmtRetr2040I TJ 22.66 +.5 +.5 +6.8/C SmtRetr2040R5 TJ 22.72 +.6 +.5 +6.9/C SmtRetrIncI RI 18.38 -.3 -.8 +3.6/A SmtRetrIncR5 RI 18.41 -.3 -.8 +3.7/A TaxAwareEqI LG 34.23 +2.1 +2.5 +10.8/D TaxAwrRlRetI MS 9.41 +.2 +.3 +2.1/A TaxFreeBondA m ML 11.79 -.1 -1.2 +2.4/D TaxFreeBondI ML 11.74 -.1 -1.1 +2.5/C USEquityA m LB 16.56 +1.9 +2.1 +9.8/B USEquityC m LB 16.06 +1.8 +1.8 +9.2/C USEquityI LB 16.60 +1.9 +2.1 +10.0/B USEquityL LB 16.62 +1.9 +2.2 +10.1/B USEquityR5 LB 16.63 +1.9 +2.2 +10.2/B USLCpCrPlsA m LB 30.21 +2.2 +2.1 +9.2/C USLCpCrPlsC m LB 28.78 +2.2 +1.9 +8.6/D USLCpCrPlsI LB 30.61 +2.2 +2.2 +9.4/C USLCpCrPlsR5 LB 30.75 +2.2 +2.2 +9.6/C USRsrchEnhEqI LB 28.65 +1.6 +1.5 +8.3/D USRsrchEnhEqL LB 28.60 +1.6 +1.4 +8.3/D USRsrchEnhEqR6 LB 28.61 +1.6 +1.5 +8.5/D USSmallCompI SB 19.61 +3.3 +4.9 +8.7/C USSmallCompL SB 19.60 +3.3 +4.9 +8.9/C ValueAdvtgA m LV 35.39 +.8 -1.3 +6.7/D ValueAdvtgC m LV 35.23 +.8 -1.4 +6.2/D ValueAdvtgI LV 35.60 +.8 -1.2 +6.9/D ValueAdvtgL LV 35.61 +.8 -1.1 +7.2/CJames AdvantageBalGldRnR b CA 23.55 ... -1.9 +1.4/EJanus HendersonBalancedC m MA 33.26 +1.1 +2.3 +6.5/A BalancedS b MA 33.56 +1.1 +2.5 +7.1/A BalancedT MA 33.62 +1.1 +2.6 +7.3/A ContrarianT MB 20.58 +4.9 +8.9 +3.2/E EnterpriseS b MG 122.50 +1.5 +6.9 +12.8/A EnterpriseT MG 125.19 +1.5 +7.0 +13.1/A EuropeanFocusA m ES 33.66 -1.8 -3.0 -2.5/E EuropeanFocusC m ES 31.55 -1.8 -3.3 -3.2/E FlexibleBondT CI 9.97 -1.0 -2.7 +.7/D FortyA m LG 34.48 +3.3 +9.3 +13.5/B FortyS b LG 33.20 +3.3 +9.2 +13.4/B GlobalEqIncA m FV 7.74 -1.0 -1.7 +4.0/B GlobalEqIncC m FV 7.68 -1.2 -2.0 +3.2/C GlobalLifeSciT SH 58.87 +3.4 +7.8 +2.3/C GlobalResearchS b WS 83.21 +1.8 +4.1 +6.2/C GlobalResearchT WS 82.03 +1.8 +4.2 +6.5/C GlobalSelectT WS 17.49 +1.2 +3.7 +7.3/C GlobalTechT ST 34.34 +3.7 +12.0 +22.0/A GrowthAndIncT LB 55.59 +1.7 +1.3 +11.7/A High-YieldT HY 8.24 -.9 -.6 +4.1/B MidCapValueS b MV 17.00 +1.1 -.3 +8.4/B MidCapValueT MV 16.87 +1.0 -.2 +8.6/B OverseasS b FB 33.95 +1.3 +4.0 +.5/E OverseasT FB 33.98 +1.3 +4.1 +.8/E ResearchT LG 48.72 +2.7 +5.0 +9.8/D Short-TermBondT CS 2.98 -.2 -.3 +.6/C SmallCapValueL SV 23.52 +1.3 -.5 +10.1/A SmallCapValueT SV 22.82 +1.2 -.6 +9.9/B VITBalInstl MA 34.73 +1.1 +2.5 +7.4/A VITEntrprsInstl MG 75.82 +1.5 +7.3 +13.9/A VITFlexBdInstl CI 11.38 -1.0 -2.7 +.7/D VITFortyInstl LG 43.70 +3.7 +9.9 +14.2/A VITGlRsrchInstl WS 53.37 +1.8 +4.2 +6.6/C VITOvrsInstl FB 33.36 +1.4 +4.3 +.9/E VITRsrchInstl LG 38.34 +2.7 +5.0 +9.6/E VentureT SG 82.48 +4.6 +8.0 +10.6JensenQualGrI LG 47.85 +.7 +2.8 +12.0/C QualGrJ b LG 47.83 +.7 +2.7 +11.7/CJohn HancockAbsRetCcyI CR 8.91 -4.3 -7.1 +1.6/B AbsRetCcyR6 CR 9.00 -4.3 -7.0 +1.7/B BalA m MA 20.37 +.7 -.1 +5.3/C BalC m MA 20.33 +.6 -.3 +4.6/D BalI MA 20.35 +.7 ... +5.6/B BdA m CI 15.28 -1.3 -2.7 +1.6/B BdC m CI 15.28 -1.4 -3.0 +.8/C BdI CI 15.28 -1.3 -2.6 +1.9/A BdR6 CI 15.31 -1.3 -2.6 +2.0/A CATxFrIncA m MC 10.66 +.1 -1.1 +2.9/B ClassicValA m LV 34.35 +1.5 +1.8 +9.6/A ClassicValC m LV 33.78 +1.4 +1.5 +8.7/B ClassicValI LV 34.42 +1.5 +1.9 +9.8/A CorBd1 b CI 12.51 -1.3 -3.0 +.6/D CptlAprc1 b LG 17.60 +4.3 +10.1 +14.9/A CptlAprcNAV LG 17.64 +4.3 +10.1 +14.9/A DiscpValA m LV 22.73 +.8 +.9 +8.1/B DiscpValC m LV 21.38 +.8 +.6 +7.3/C DiscpValI LV 22.06 +.9 +1.0 +8.4/B DiscpValI2 LV 22.06 +.9 +1.0 +8.4/B DiscpValMCA m MB 22.67 +.6 +1.0 +8.7/B DiscpValMCC m MB 22.72 +.6 +.7 +7.9/B DiscpValMCI MB 23.56 +.6 +1.1 +9.0/B DiscpValMCR2 b MB 23.46 +.6 +.9 +8.6/B DiscpValMCR6 MB 23.55 +.6 +1.1 +9.1/B DiscpValR4 b LV 22.05 +.8 +.9 +8.2/B DiscpValR5 LV 22.09 +.9 +1.0 +8.4/B DiscpValR6 LV 22.09 +.9 +1.0 +8.5/B EmMktsA m EM 11.98 -2.3 -1.0 +5.0/D EmMktsI EM 11.96 -2.3 -.9 +5.3/C EmMktsNAV EM 11.97 -2.3 -.8 +5.5/C EqInc1 b LV 20.43 +1.1 +.3 +8.3/B FdmtlLgCpCorA m LB 49.64 +2.9 +1.7 +10.6/A FdmtlLgCpCorC m LB 44.21 +2.9 +1.4 +9.8/B FdmtlLgCpCorI LB 51.84 +3.0 +1.8 +10.9/A FinclIndsA m SF 20.57 +3.1 +3.0 +9.6/C FltngRtIncA m BL 8.47 +.2 +1.6 +2.5/E FltngRtIncC m BL 8.50 +.1 +1.2 +1.8/E FltngRtIncI BL 8.46 +.2 +1.6 +2.8/D GlbAbsRetStrA m AM 10.17 -.4 -2.6 -1.1 GlbAbsRetStrC m AM 10.01 -.5 -2.9 -1.8 GlbAbsRetStrI AM 10.26 -.4 -2.5 -.8 GlbAbsRetStrR6 AM 10.28 -.4 -2.5 -.6 GlbBd1 b IB 12.68 -3.1 -1.2 +2.7/A GlbholderYldA m WS 11.30 -.9 -3.4 +3.1/E GlbholderYldC m WS 11.31 -.9 -3.6 +2.4/E GlbholderYldI WS 11.34 -.9 -3.3 +3.4/E GovtIncA m GI 8.97 -1.1 -2.8 -.2/D HY1 b HY 8.11 -.5 ... +3.5/C HYA m HY 3.42 -.7 -.6 +4.1/B HYC m HY 3.42 -.8 -.6 +3.4/C HYI HY 3.41 -1.0 -.5 +4.4/A HYMuniBdA m HM 7.89 -.1 -.4 +3.5/D IncA m MU 6.27 -1.8 -1.7 +1.6/E IncC m MU 6.27 -1.8 -1.9 +.8/E IncI MU 6.25 -1.8 -1.7 +1.8/D IntlGrA m FG 29.07 +1.1 +5.1 +8.9/A IntlGrI FG 29.14 +1.1 +5.2 +9.2/A IntlSmCp1 b FA 23.11